{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX327/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bets-b?id=TX327",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX327",
    "asset_class": "SHARES",
    "isin": "SE0022726485",
    "symbol": "BETS B",
    "company": "Betsson B",
    "market": null,
    "last_sale_price": "SEK 90.25",
    "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": "70.20",
      "ask": "70.30",
      "open": "69.30",
      "high": "70.40",
      "low": "69.30",
      "close": "70.10",
      "average": "69.8976",
      "volume": "616117",
      "turnover": "43063178.45",
      "trades": "1623"
    },
    {
      "date": "2021-08-03",
      "bid": "69.30",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.10",
      "low": "68.80",
      "close": "69.30",
      "average": "69.5269",
      "volume": "754763",
      "turnover": "52480147.9",
      "trades": "2010"
    },
    {
      "date": "2021-08-04",
      "bid": "69.80",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.90",
      "low": "69.20",
      "close": "69.80",
      "average": "70.1942",
      "volume": "459032",
      "turnover": "32227339.15",
      "trades": "1398"
    },
    {
      "date": "2021-08-05",
      "bid": "69.80",
      "ask": "69.90",
      "open": "69.60",
      "high": "70.40",
      "low": "69.20",
      "close": "69.90",
      "average": "69.6766",
      "volume": "608488",
      "turnover": "42396131.54",
      "trades": "1647"
    },
    {
      "date": "2021-08-06",
      "bid": "69.70",
      "ask": "69.80",
      "open": "69.90",
      "high": "70.40",
      "low": "69.30",
      "close": "69.80",
      "average": "69.8658",
      "volume": "753086",
      "turnover": "52609300.8",
      "trades": "2050"
    },
    {
      "date": "2021-08-09",
      "bid": "71.00",
      "ask": "71.10",
      "open": "69.80",
      "high": "71.30",
      "low": "69.40",
      "close": "71.10",
      "average": "70.3823",
      "volume": "468109",
      "turnover": "32946366.75",
      "trades": "1214"
    },
    {
      "date": "2021-08-10",
      "bid": "71.50",
      "ask": "71.60",
      "open": "71.10",
      "high": "72.10",
      "low": "70.70",
      "close": "71.70",
      "average": "71.4515",
      "volume": "605841",
      "turnover": "43289235.15",
      "trades": "1506"
    },
    {
      "date": "2021-08-11",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.80",
      "high": "72.40",
      "low": "70.40",
      "close": "72.20",
      "average": "71.4491",
      "volume": "718962",
      "turnover": "51363840.15",
      "trades": "1950"
    },
    {
      "date": "2021-08-12",
      "bid": "73.90",
      "ask": "74.10",
      "open": "72.20",
      "high": "74.10",
      "low": "72.00",
      "close": "73.90",
      "average": "73.3411",
      "volume": "851436",
      "turnover": "62437008.9",
      "trades": "1951"
    },
    {
      "date": "2021-08-13",
      "bid": "76.70",
      "ask": "76.90",
      "open": "73.90",
      "high": "77.70",
      "low": "73.90",
      "close": "76.80",
      "average": "76.3291",
      "volume": "1761161",
      "turnover": "134440781.94",
      "trades": "3378"
    },
    {
      "date": "2021-08-16",
      "bid": "77.60",
      "ask": "77.70",
      "open": "76.80",
      "high": "78.30",
      "low": "76.10",
      "close": "77.60",
      "average": "77.3303",
      "volume": "1014396",
      "turnover": "78421411.84",
      "trades": "2457"
    },
    {
      "date": "2021-08-17",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.40",
      "high": "78.60",
      "low": "77.20",
      "close": "77.30",
      "average": "77.7434",
      "volume": "770390",
      "turnover": "59891753.05",
      "trades": "2060"
    },
    {
      "date": "2021-08-18",
      "bid": "79.50",
      "ask": "79.60",
      "open": "77.40",
      "high": "79.70",
      "low": "77.30",
      "close": "79.60",
      "average": "78.9124",
      "volume": "1023845",
      "turnover": "80787372.75",
      "trades": "2331"
    },
    {
      "date": "2021-08-19",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.10",
      "high": "79.30",
      "low": "77.30",
      "close": "78.50",
      "average": "78.1748",
      "volume": "930731",
      "turnover": "72764726.15",
      "trades": "2411"
    },
    {
      "date": "2021-08-20",
      "bid": "78.90",
      "ask": "79.00",
      "open": "77.80",
      "high": "79.70",
      "low": "77.70",
      "close": "78.90",
      "average": "78.8117",
      "volume": "411073",
      "turnover": "32396654.15",
      "trades": "1164"
    },
    {
      "date": "2021-08-23",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.00",
      "high": "80.10",
      "low": "77.90",
      "close": "79.10",
      "average": "79.0238",
      "volume": "733252",
      "turnover": "57936080.85",
      "trades": "1816"
    },
    {
      "date": "2021-08-24",
      "bid": "80.00",
      "ask": "80.10",
      "open": "79.10",
      "high": "80.60",
      "low": "79.00",
      "close": "80.10",
      "average": "79.9258",
      "volume": "694503",
      "turnover": "54606356.25",
      "trades": "1343"
    },
    {
      "date": "2021-08-25",
      "bid": "80.90",
      "ask": "81.10",
      "open": "80.10",
      "high": "81.80",
      "low": "80.10",
      "close": "81.20",
      "average": "81.2229",
      "volume": "762584",
      "turnover": "61938578.9",
      "trades": "1851"
    },
    {
      "date": "2021-08-26",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.50",
      "high": "82.90",
      "low": "81.40",
      "close": "81.50",
      "average": "82.0142",
      "volume": "763122",
      "turnover": "62591254.5",
      "trades": "2268"
    },
    {
      "date": "2021-08-27",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.70",
      "high": "82.60",
      "low": "81.10",
      "close": "82.00",
      "average": "82.0637",
      "volume": "545117",
      "turnover": "44731490.2",
      "trades": "1555"
    },
    {
      "date": "2021-08-30",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.90",
      "high": "82.20",
      "low": "81.10",
      "close": "82.10",
      "average": "81.763",
      "volume": "546139",
      "turnover": "44652355.3",
      "trades": "1413"
    },
    {
      "date": "2021-08-31",
      "bid": "82.00",
      "ask": "82.20",
      "open": "82.00",
      "high": "82.40",
      "low": "81.10",
      "close": "81.90",
      "average": "81.9276",
      "volume": "642685",
      "turnover": "52652303.75",
      "trades": "1641"
    },
    {
      "date": "2021-09-01",
      "bid": "81.90",
      "ask": "82.00",
      "open": "82.30",
      "high": "83.60",
      "low": "81.70",
      "close": "82.20",
      "average": "82.6854",
      "volume": "610923",
      "turnover": "50515909.2",
      "trades": "1624"
    },
    {
      "date": "2021-09-02",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.20",
      "high": "84.00",
      "low": "82.00",
      "close": "82.50",
      "average": "82.8948",
      "volume": "545386",
      "turnover": "45217006.1",
      "trades": "1515"
    },
    {
      "date": "2021-09-03",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.50",
      "high": "82.90",
      "low": "81.80",
      "close": "82.60",
      "average": "82.3829",
      "volume": "508240",
      "turnover": "41871391.04",
      "trades": "1269"
    },
    {
      "date": "2021-09-06",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.60",
      "high": "83.00",
      "low": "81.80",
      "close": "82.60",
      "average": "82.3604",
      "volume": "665083",
      "turnover": "54775838.15",
      "trades": "1337"
    },
    {
      "date": "2021-09-07",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.20",
      "high": "83.00",
      "low": "81.80",
      "close": "82.20",
      "average": "82.3141",
      "volume": "312244",
      "turnover": "25701212.3",
      "trades": "926"
    },
    {
      "date": "2021-09-08",
      "bid": "82.50",
      "ask": "82.60",
      "open": "82.00",
      "high": "83.60",
      "low": "81.30",
      "close": "82.50",
      "average": "82.6538",
      "volume": "583685",
      "turnover": "48241786.6",
      "trades": "1480"
    },
    {
      "date": "2021-09-09",
      "bid": "82.80",
      "ask": "83.10",
      "open": "82.50",
      "high": "83.40",
      "low": "82.00",
      "close": "83.00",
      "average": "82.7423",
      "volume": "514437",
      "turnover": "42553033.4",
      "trades": "1201"
    },
    {
      "date": "2021-09-10",
      "bid": "81.80",
      "ask": "81.90",
      "open": "83.00",
      "high": "83.80",
      "low": "81.80",
      "close": "81.90",
      "average": "82.9719",
      "volume": "383828",
      "turnover": "31857267.95",
      "trades": "1056"
    },
    {
      "date": "2021-09-13",
      "bid": "80.60",
      "ask": "80.80",
      "open": "81.80",
      "high": "82.00",
      "low": "79.70",
      "close": "80.70",
      "average": "80.6754",
      "volume": "500693",
      "turnover": "40398291.5",
      "trades": "1398"
    },
    {
      "date": "2021-09-14",
      "bid": "80.30",
      "ask": "80.40",
      "open": "80.60",
      "high": "81.30",
      "low": "79.50",
      "close": "80.30",
      "average": "80.1059",
      "volume": "399215",
      "turnover": "31977380.1",
      "trades": "1216"
    },
    {
      "date": "2021-09-15",
      "bid": "80.10",
      "ask": "80.20",
      "open": "79.80",
      "high": "80.80",
      "low": "79.60",
      "close": "80.10",
      "average": "80.2974",
      "volume": "445529",
      "turnover": "35774370.65",
      "trades": "1363"
    },
    {
      "date": "2021-09-16",
      "bid": "88.40",
      "ask": "88.60",
      "open": "82.50",
      "high": "91.90",
      "low": "82.40",
      "close": "88.00",
      "average": "88.5719",
      "volume": "3748317",
      "turnover": "332032035",
      "trades": "10382"
    },
    {
      "date": "2021-09-17",
      "bid": "91.30",
      "ask": "91.40",
      "open": "88.10",
      "high": "91.70",
      "low": "84.80",
      "close": "91.00",
      "average": "88.3277",
      "volume": "2561881",
      "turnover": "226122890.15",
      "trades": "6910"
    },
    {
      "date": "2021-09-20",
      "bid": "88.00",
      "ask": "88.10",
      "open": "90.00",
      "high": "90.30",
      "low": "86.80",
      "close": "87.90",
      "average": "88.0983",
      "volume": "883419",
      "turnover": "77799537.09",
      "trades": "2847"
    },
    {
      "date": "2021-09-21",
      "bid": "86.20",
      "ask": "86.40",
      "open": "87.90",
      "high": "88.00",
      "low": "83.90",
      "close": "86.50",
      "average": "85.8562",
      "volume": "1402703",
      "turnover": "120271407.6",
      "trades": "3301"
    },
    {
      "date": "2021-09-22",
      "bid": "89.10",
      "ask": "89.30",
      "open": "86.90",
      "high": "89.30",
      "low": "86.90",
      "close": "89.00",
      "average": "88.2851",
      "volume": "687199",
      "turnover": "60674937.75",
      "trades": "1823"
    },
    {
      "date": "2021-09-23",
      "bid": "86.10",
      "ask": "86.30",
      "open": "89.10",
      "high": "89.10",
      "low": "85.60",
      "close": "85.90",
      "average": "86.8169",
      "volume": "1161886",
      "turnover": "100867789.4",
      "trades": "3591"
    },
    {
      "date": "2021-09-24",
      "bid": "85.40",
      "ask": "85.50",
      "open": "86.00",
      "high": "86.90",
      "low": "84.60",
      "close": "85.40",
      "average": "85.6243",
      "volume": "822689",
      "turnover": "70458692.05",
      "trades": "2232"
    },
    {
      "date": "2021-09-27",
      "bid": "77.70",
      "ask": "77.90",
      "open": "85.00",
      "high": "85.00",
      "low": "76.80",
      "close": "77.70",
      "average": "79.6512",
      "volume": "2256117",
      "turnover": "179671711.95",
      "trades": "6912"
    },
    {
      "date": "2021-09-28",
      "bid": "73.60",
      "ask": "73.80",
      "open": "77.50",
      "high": "77.50",
      "low": "73.10",
      "close": "73.80",
      "average": "74.4528",
      "volume": "1426241",
      "turnover": "106184655.35",
      "trades": "4421"
    },
    {
      "date": "2021-09-29",
      "bid": "72.20",
      "ask": "72.40",
      "open": "74.00",
      "high": "74.20",
      "low": "72.10",
      "close": "72.50",
      "average": "73.1083",
      "volume": "1142849",
      "turnover": "83554679.95",
      "trades": "3327"
    },
    {
      "date": "2021-09-30",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.90",
      "high": "73.10",
      "low": "69.10",
      "close": "72.80",
      "average": "71.2356",
      "volume": "2337032",
      "turnover": "166492028.3",
      "trades": "5992"
    },
    {
      "date": "2021-10-01",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.60",
      "high": "70.90",
      "low": "68.50",
      "close": "70.70",
      "average": "69.6257",
      "volume": "2120024",
      "turnover": "147606708.25",
      "trades": "5663"
    },
    {
      "date": "2021-10-04",
      "bid": "65.40",
      "ask": "65.60",
      "open": "70.40",
      "high": "70.50",
      "low": "65.30",
      "close": "65.60",
      "average": "67.1356",
      "volume": "1813297",
      "turnover": "121737254.5",
      "trades": "4652"
    },
    {
      "date": "2021-10-05",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.90",
      "high": "66.40",
      "low": "64.20",
      "close": "65.40",
      "average": "65.2408",
      "volume": "1250891",
      "turnover": "81628193.84",
      "trades": "3314"
    },
    {
      "date": "2021-10-06",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "62.00",
      "close": "63.70",
      "average": "63.2956",
      "volume": "1324441",
      "turnover": "83830227.9",
      "trades": "3847"
    },
    {
      "date": "2021-10-07",
      "bid": "60.90",
      "ask": "61.10",
      "open": "64.00",
      "high": "64.30",
      "low": "60.70",
      "close": "61.20",
      "average": "61.6418",
      "volume": "1532309",
      "turnover": "94449799.5",
      "trades": "3779"
    },
    {
      "date": "2021-10-08",
      "bid": "58.80",
      "ask": "59.00",
      "open": "61.10",
      "high": "61.10",
      "low": "58.80",
      "close": "58.90",
      "average": "59.6769",
      "volume": "1247610",
      "turnover": "74453362.9",
      "trades": "3260"
    },
    {
      "date": "2021-10-11",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.80",
      "high": "58.80",
      "low": "56.50",
      "close": "57.70",
      "average": "57.2629",
      "volume": "1175542",
      "turnover": "67315745.09",
      "trades": "2802"
    },
    {
      "date": "2021-10-12",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.50",
      "high": "58.60",
      "low": "56.70",
      "close": "57.10",
      "average": "57.6391",
      "volume": "1223696",
      "turnover": "70532036.4",
      "trades": "2568"
    },
    {
      "date": "2021-10-13",
      "bid": "57.90",
      "ask": "58.20",
      "open": "57.00",
      "high": "59.30",
      "low": "56.50",
      "close": "58.20",
      "average": "58.1221",
      "volume": "1385089",
      "turnover": "80515532",
      "trades": "2695"
    },
    {
      "date": "2021-10-14",
      "bid": "56.90",
      "ask": "57.10",
      "open": "58.80",
      "high": "59.50",
      "low": "56.40",
      "close": "56.90",
      "average": "57.3573",
      "volume": "1534962",
      "turnover": "88041259.1",
      "trades": "2927"
    },
    {
      "date": "2021-10-15",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.60",
      "high": "57.70",
      "low": "55.70",
      "close": "56.20",
      "average": "56.3174",
      "volume": "1357127",
      "turnover": "76429089.75",
      "trades": "2899"
    },
    {
      "date": "2021-10-18",
      "bid": "58.70",
      "ask": "59.00",
      "open": "56.50",
      "high": "59.10",
      "low": "56.30",
      "close": "58.80",
      "average": "58.0158",
      "volume": "1021856",
      "turnover": "59558228.3",
      "trades": "2937"
    },
    {
      "date": "2021-10-19",
      "bid": "57.70",
      "ask": "57.80",
      "open": "59.10",
      "high": "59.30",
      "low": "56.60",
      "close": "57.60",
      "average": "57.5854",
      "volume": "1194873",
      "turnover": "68808138.15",
      "trades": "2683"
    },
    {
      "date": "2021-10-20",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.60",
      "high": "58.00",
      "low": "57.00",
      "close": "57.70",
      "average": "57.6103",
      "volume": "517661",
      "turnover": "29822592.15",
      "trades": "1307"
    },
    {
      "date": "2021-10-21",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.70",
      "high": "58.30",
      "low": "57.20",
      "close": "57.90",
      "average": "57.9381",
      "volume": "558039",
      "turnover": "32331694.85",
      "trades": "1429"
    },
    {
      "date": "2021-10-22",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.90",
      "high": "57.90",
      "low": "57.00",
      "close": "57.10",
      "average": "57.3289",
      "volume": "468547",
      "turnover": "26861267.65",
      "trades": "1118"
    },
    {
      "date": "2021-10-25",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.20",
      "high": "59.90",
      "low": "56.20",
      "close": "57.30",
      "average": "57.5887",
      "volume": "2018681",
      "turnover": "116254181.6",
      "trades": "4246"
    },
    {
      "date": "2021-10-26",
      "bid": "58.90",
      "ask": "59.20",
      "open": "57.40",
      "high": "60.90",
      "low": "52.80",
      "close": "59.10",
      "average": "57.2565",
      "volume": "4268420",
      "turnover": "244353534.6",
      "trades": "7980"
    },
    {
      "date": "2021-10-27",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.90",
      "high": "58.50",
      "low": "56.00",
      "close": "57.50",
      "average": "57.151",
      "volume": "1893609",
      "turnover": "108215391.85",
      "trades": "4211"
    },
    {
      "date": "2021-10-28",
      "bid": "59.80",
      "ask": "59.90",
      "open": "57.50",
      "high": "60.20",
      "low": "57.10",
      "close": "59.90",
      "average": "59.0672",
      "volume": "2059379",
      "turnover": "121641371.7",
      "trades": "4220"
    },
    {
      "date": "2021-10-29",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.80",
      "low": "59.20",
      "close": "59.80",
      "average": "59.9589",
      "volume": "1145922",
      "turnover": "68691985.2",
      "trades": "2241"
    },
    {
      "date": "2021-11-01",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.80",
      "high": "61.00",
      "low": "59.50",
      "close": "59.80",
      "average": "60.162",
      "volume": "841677",
      "turnover": "50633427.1",
      "trades": "2022"
    },
    {
      "date": "2021-11-02",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.90",
      "high": "59.90",
      "low": "57.40",
      "close": "57.40",
      "average": "58.3015",
      "volume": "913814",
      "turnover": "53276722.3",
      "trades": "1869"
    },
    {
      "date": "2021-11-03",
      "bid": "57.20",
      "ask": "57.30",
      "open": "57.30",
      "high": "57.70",
      "low": "56.60",
      "close": "57.10",
      "average": "57.1116",
      "volume": "850776",
      "turnover": "48592398.1",
      "trades": "1694"
    },
    {
      "date": "2021-11-04",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.30",
      "low": "56.40",
      "close": "56.70",
      "average": "56.7621",
      "volume": "1518560",
      "turnover": "86191093.85",
      "trades": "2013"
    },
    {
      "date": "2021-11-05",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.70",
      "high": "57.10",
      "low": "56.00",
      "close": "57.10",
      "average": "56.5909",
      "volume": "629327",
      "turnover": "35614316.5",
      "trades": "1235"
    },
    {
      "date": "2021-11-08",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.10",
      "high": "57.20",
      "low": "55.00",
      "close": "55.70",
      "average": "55.6552",
      "volume": "1268958",
      "turnover": "70625196.3",
      "trades": "3037"
    },
    {
      "date": "2021-11-09",
      "bid": "57.40",
      "ask": "57.60",
      "open": "55.90",
      "high": "58.60",
      "low": "55.50",
      "close": "57.40",
      "average": "57.687",
      "volume": "828583",
      "turnover": "47798476.5",
      "trades": "1814"
    },
    {
      "date": "2021-11-10",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.90",
      "high": "57.90",
      "low": "56.40",
      "close": "56.60",
      "average": "56.7816",
      "volume": "600564",
      "turnover": "34100803.04",
      "trades": "1452"
    },
    {
      "date": "2021-11-11",
      "bid": "56.30",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.10",
      "low": "55.70",
      "close": "56.20",
      "average": "56.2597",
      "volume": "808722",
      "turnover": "45498419.9",
      "trades": "1706"
    },
    {
      "date": "2021-11-12",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.20",
      "high": "57.00",
      "low": "55.70",
      "close": "56.40",
      "average": "56.4094",
      "volume": "624124",
      "turnover": "35206477.79",
      "trades": "1843"
    },
    {
      "date": "2021-11-15",
      "bid": "56.75",
      "ask": "56.95",
      "open": "56.50",
      "high": "57.65",
      "low": "56.40",
      "close": "56.70",
      "average": "56.99",
      "volume": "639787",
      "turnover": "36461616.9",
      "trades": "1526"
    },
    {
      "date": "2021-11-16",
      "bid": "57.75",
      "ask": "57.90",
      "open": "57.50",
      "high": "58.70",
      "low": "56.85",
      "close": "57.55",
      "average": "57.8953",
      "volume": "552332",
      "turnover": "31977447.55",
      "trades": "1283"
    },
    {
      "date": "2021-11-17",
      "bid": "56.45",
      "ask": "56.65",
      "open": "57.55",
      "high": "57.55",
      "low": "56.05",
      "close": "56.50",
      "average": "56.525",
      "volume": "698541",
      "turnover": "39485035.25",
      "trades": "2099"
    },
    {
      "date": "2021-11-18",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.50",
      "high": "56.95",
      "low": "56.05",
      "close": "56.10",
      "average": "56.4082",
      "volume": "540742",
      "turnover": "30502302.05",
      "trades": "1649"
    },
    {
      "date": "2021-11-19",
      "bid": "56.15",
      "ask": "56.25",
      "open": "56.00",
      "high": "56.70",
      "low": "55.35",
      "close": "56.00",
      "average": "55.9188",
      "volume": "992466",
      "turnover": "55497607.55",
      "trades": "1883"
    },
    {
      "date": "2021-11-22",
      "bid": "54.85",
      "ask": "54.95",
      "open": "56.00",
      "high": "56.40",
      "low": "54.75",
      "close": "54.85",
      "average": "55.3043",
      "volume": "1044266",
      "turnover": "57816747.4",
      "trades": "2281"
    },
    {
      "date": "2021-11-23",
      "bid": "52.00",
      "ask": "52.15",
      "open": "54.65",
      "high": "55.00",
      "low": "51.85",
      "close": "52.00",
      "average": "53.0656",
      "volume": "1399361",
      "turnover": "74234808.2",
      "trades": "3714"
    },
    {
      "date": "2021-11-24",
      "bid": "52.30",
      "ask": "52.35",
      "open": "52.05",
      "high": "52.65",
      "low": "51.25",
      "close": "52.30",
      "average": "51.963",
      "volume": "924155",
      "turnover": "48010435.34",
      "trades": "2515"
    },
    {
      "date": "2021-11-25",
      "bid": "52.55",
      "ask": "52.65",
      "open": "52.60",
      "high": "52.75",
      "low": "51.00",
      "close": "52.55",
      "average": "51.9509",
      "volume": "1285651",
      "turnover": "66787534.85",
      "trades": "2856"
    },
    {
      "date": "2021-11-26",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.35",
      "high": "53.60",
      "low": "50.50",
      "close": "51.60",
      "average": "52.1615",
      "volume": "1076918",
      "turnover": "56177454.93",
      "trades": "2259"
    },
    {
      "date": "2021-11-29",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.10",
      "high": "53.10",
      "low": "51.30",
      "close": "51.35",
      "average": "52.1407",
      "volume": "752873",
      "turnover": "39255916.15",
      "trades": "1883"
    },
    {
      "date": "2021-11-30",
      "bid": "50.10",
      "ask": "50.20",
      "open": "51.50",
      "high": "51.65",
      "low": "50.05",
      "close": "50.15",
      "average": "50.511",
      "volume": "1118036",
      "turnover": "56473686.9",
      "trades": "2184"
    },
    {
      "date": "2021-12-01",
      "bid": "51.45",
      "ask": "51.55",
      "open": "50.20",
      "high": "51.90",
      "low": "49.76",
      "close": "51.40",
      "average": "50.7283",
      "volume": "959014",
      "turnover": "48649566.55",
      "trades": "1986"
    },
    {
      "date": "2021-12-02",
      "bid": "49.30",
      "ask": "49.40",
      "open": "51.00",
      "high": "51.05",
      "low": "48.68",
      "close": "49.38",
      "average": "49.3607",
      "volume": "1116812",
      "turnover": "55128229.16",
      "trades": "3590"
    },
    {
      "date": "2021-12-03",
      "bid": "47.94",
      "ask": "48.04",
      "open": "49.82",
      "high": "50.45",
      "low": "47.94",
      "close": "48.00",
      "average": "48.9821",
      "volume": "1091120",
      "turnover": "53445350.37",
      "trades": "2872"
    },
    {
      "date": "2021-12-06",
      "bid": "49.86",
      "ask": "49.98",
      "open": "48.34",
      "high": "49.98",
      "low": "47.46",
      "close": "49.98",
      "average": "48.6846",
      "volume": "783260",
      "turnover": "38129382.22",
      "trades": "1901"
    },
    {
      "date": "2021-12-07",
      "bid": "50.60",
      "ask": "50.75",
      "open": "50.65",
      "high": "51.20",
      "low": "50.20",
      "close": "50.65",
      "average": "50.6661",
      "volume": "639980",
      "turnover": "32425344.68",
      "trades": "1559"
    },
    {
      "date": "2021-12-08",
      "bid": "52.50",
      "ask": "52.65",
      "open": "50.65",
      "high": "52.80",
      "low": "50.60",
      "close": "52.45",
      "average": "52.0916",
      "volume": "880527",
      "turnover": "45868093.75",
      "trades": "1907"
    },
    {
      "date": "2021-12-09",
      "bid": "51.20",
      "ask": "51.35",
      "open": "52.60",
      "high": "52.60",
      "low": "51.00",
      "close": "51.35",
      "average": "51.74",
      "volume": "512124",
      "turnover": "26494681.94",
      "trades": "1197"
    },
    {
      "date": "2021-12-10",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.35",
      "high": "51.80",
      "low": "50.55",
      "close": "51.15",
      "average": "51.087",
      "volume": "376636",
      "turnover": "19241204.89",
      "trades": "926"
    },
    {
      "date": "2021-12-13",
      "bid": "50.45",
      "ask": "50.60",
      "open": "51.50",
      "high": "53.20",
      "low": "50.40",
      "close": "50.55",
      "average": "51.2256",
      "volume": "721902",
      "turnover": "36979874.7",
      "trades": "1586"
    },
    {
      "date": "2021-12-14",
      "bid": "49.22",
      "ask": "49.34",
      "open": "50.95",
      "high": "50.95",
      "low": "48.98",
      "close": "49.18",
      "average": "49.6552",
      "volume": "589328",
      "turnover": "29262898.26",
      "trades": "1798"
    },
    {
      "date": "2021-12-15",
      "bid": "50.05",
      "ask": "50.20",
      "open": "49.80",
      "high": "50.75",
      "low": "49.46",
      "close": "50.05",
      "average": "50.1084",
      "volume": "566046",
      "turnover": "28363304.84",
      "trades": "1407"
    },
    {
      "date": "2021-12-16",
      "bid": "50.45",
      "ask": "50.55",
      "open": "50.85",
      "high": "52.90",
      "low": "49.90",
      "close": "50.50",
      "average": "51.1241",
      "volume": "1646487",
      "turnover": "84170935.03",
      "trades": "2406"
    },
    {
      "date": "2021-12-17",
      "bid": "52.10",
      "ask": "52.20",
      "open": "50.25",
      "high": "52.20",
      "low": "49.28",
      "close": "52.10",
      "average": "51.0234",
      "volume": "955385",
      "turnover": "48746983.82",
      "trades": "1533"
    },
    {
      "date": "2021-12-20",
      "bid": "51.55",
      "ask": "51.65",
      "open": "50.80",
      "high": "52.00",
      "low": "49.86",
      "close": "51.55",
      "average": "50.8203",
      "volume": "562166",
      "turnover": "28708662.06",
      "trades": "1318"
    },
    {
      "date": "2021-12-21",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.50",
      "high": "52.90",
      "low": "51.45",
      "close": "52.50",
      "average": "52.1988",
      "volume": "583519",
      "turnover": "30459078.4",
      "trades": "1133"
    },
    {
      "date": "2021-12-22",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.10",
      "high": "52.90",
      "low": "51.75",
      "close": "52.10",
      "average": "52.2614",
      "volume": "353233",
      "turnover": "18460421",
      "trades": "860"
    },
    {
      "date": "2021-12-23",
      "bid": "52.80",
      "ask": "52.95",
      "open": "52.15",
      "high": "53.55",
      "low": "52.10",
      "close": "52.90",
      "average": "53.0891",
      "volume": "470634",
      "turnover": "24985528.95",
      "trades": "1010"
    },
    {
      "date": "2021-12-27",
      "bid": "53.55",
      "ask": "53.70",
      "open": "52.85",
      "high": "53.80",
      "low": "52.55",
      "close": "53.80",
      "average": "53.3606",
      "volume": "347649",
      "turnover": "18550766.6",
      "trades": "912"
    },
    {
      "date": "2021-12-28",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.85",
      "high": "54.20",
      "low": "52.90",
      "close": "53.10",
      "average": "53.3601",
      "volume": "416726",
      "turnover": "22236469.7",
      "trades": "959"
    },
    {
      "date": "2021-12-29",
      "bid": "52.45",
      "ask": "52.55",
      "open": "52.95",
      "high": "53.30",
      "low": "52.40",
      "close": "52.65",
      "average": "52.766",
      "volume": "451846",
      "turnover": "23842120.25",
      "trades": "1032"
    },
    {
      "date": "2021-12-30",
      "bid": "54.45",
      "ask": "54.65",
      "open": "52.45",
      "high": "54.70",
      "low": "52.20",
      "close": "54.65",
      "average": "53.6196",
      "volume": "704254",
      "turnover": "37760020.5",
      "trades": "1288"
    },
    {
      "date": "2022-01-03",
      "bid": "53.10",
      "ask": "53.20",
      "open": "54.60",
      "high": "54.70",
      "low": "52.75",
      "close": "53.15",
      "average": "53.3045",
      "volume": "792366",
      "turnover": "42236643.7",
      "trades": "1674"
    },
    {
      "date": "2022-01-04",
      "bid": "51.45",
      "ask": "51.60",
      "open": "53.15",
      "high": "53.45",
      "low": "51.15",
      "close": "51.45",
      "average": "52.2845",
      "volume": "619976",
      "turnover": "32416065.07",
      "trades": "1695"
    },
    {
      "date": "2022-01-05",
      "bid": "50.95",
      "ask": "51.05",
      "open": "51.50",
      "high": "51.95",
      "low": "50.95",
      "close": "51.00",
      "average": "51.3199",
      "volume": "311435",
      "turnover": "15980689.8",
      "trades": "735"
    },
    {
      "date": "2022-01-07",
      "bid": "50.05",
      "ask": "50.15",
      "open": "51.00",
      "high": "51.40",
      "low": "49.60",
      "close": "50.00",
      "average": "49.9879",
      "volume": "955932",
      "turnover": "47783005.94",
      "trades": "2364"
    },
    {
      "date": "2022-01-10",
      "bid": "49.18",
      "ask": "49.26",
      "open": "50.55",
      "high": "50.75",
      "low": "48.76",
      "close": "49.56",
      "average": "49.397",
      "volume": "1267204",
      "turnover": "62594814.58",
      "trades": "2795"
    },
    {
      "date": "2022-01-11",
      "bid": "51.85",
      "ask": "51.95",
      "open": "49.96",
      "high": "51.95",
      "low": "49.64",
      "close": "51.95",
      "average": "51.1385",
      "volume": "912238",
      "turnover": "46645996",
      "trades": "2147"
    },
    {
      "date": "2022-01-12",
      "bid": "51.05",
      "ask": "51.10",
      "open": "52.50",
      "high": "52.50",
      "low": "50.80",
      "close": "51.20",
      "average": "51.3645",
      "volume": "659330",
      "turnover": "33865511.29",
      "trades": "1447"
    },
    {
      "date": "2022-01-13",
      "bid": "51.05",
      "ask": "51.20",
      "open": "51.10",
      "high": "52.25",
      "low": "50.70",
      "close": "51.00",
      "average": "51.3114",
      "volume": "530544",
      "turnover": "27222968.08",
      "trades": "1172"
    },
    {
      "date": "2022-01-14",
      "bid": "51.20",
      "ask": "51.45",
      "open": "51.00",
      "high": "51.65",
      "low": "50.65",
      "close": "51.40",
      "average": "51.225",
      "volume": "390030",
      "turnover": "19979235.05",
      "trades": "976"
    },
    {
      "date": "2022-01-17",
      "bid": "50.05",
      "ask": "50.20",
      "open": "51.45",
      "high": "51.70",
      "low": "50.10",
      "close": "50.25",
      "average": "50.4862",
      "volume": "522173",
      "turnover": "26362543.7",
      "trades": "1125"
    },
    {
      "date": "2022-01-18",
      "bid": "51.50",
      "ask": "51.70",
      "open": "50.25",
      "high": "51.65",
      "low": "49.28",
      "close": "51.45",
      "average": "50.3905",
      "volume": "805933",
      "turnover": "40611464.44",
      "trades": "1620"
    },
    {
      "date": "2022-01-19",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.30",
      "high": "52.75",
      "low": "50.75",
      "close": "52.25",
      "average": "51.9651",
      "volume": "519349",
      "turnover": "26987840.95",
      "trades": "1311"
    },
    {
      "date": "2022-01-20",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.30",
      "high": "53.40",
      "low": "51.55",
      "close": "52.80",
      "average": "52.532",
      "volume": "509730",
      "turnover": "26777855.15",
      "trades": "1177"
    },
    {
      "date": "2022-01-21",
      "bid": "51.65",
      "ask": "51.85",
      "open": "52.50",
      "high": "52.50",
      "low": "50.90",
      "close": "52.05",
      "average": "51.9417",
      "volume": "1000545",
      "turnover": "51970787.88",
      "trades": "1455"
    },
    {
      "date": "2022-01-24",
      "bid": "49.06",
      "ask": "49.10",
      "open": "51.95",
      "high": "51.95",
      "low": "48.64",
      "close": "48.96",
      "average": "49.6406",
      "volume": "1074653",
      "turnover": "53346383.92",
      "trades": "2629"
    },
    {
      "date": "2022-01-25",
      "bid": "48.32",
      "ask": "48.48",
      "open": "50.00",
      "high": "50.35",
      "low": "47.80",
      "close": "48.34",
      "average": "48.8082",
      "volume": "686743",
      "turnover": "33798283.89",
      "trades": "1787"
    },
    {
      "date": "2022-01-26",
      "bid": "48.86",
      "ask": "48.96",
      "open": "48.90",
      "high": "50.45",
      "low": "48.72",
      "close": "49.04",
      "average": "49.6786",
      "volume": "471078",
      "turnover": "23401461.19",
      "trades": "1195"
    },
    {
      "date": "2022-01-27",
      "bid": "48.84",
      "ask": "48.94",
      "open": "48.00",
      "high": "49.92",
      "low": "47.80",
      "close": "48.80",
      "average": "49.0259",
      "volume": "772662",
      "turnover": "37880482.82",
      "trades": "1781"
    },
    {
      "date": "2022-01-28",
      "bid": "50.15",
      "ask": "50.20",
      "open": "48.80",
      "high": "50.30",
      "low": "48.20",
      "close": "50.30",
      "average": "49.3354",
      "volume": "437488",
      "turnover": "21583616.49",
      "trades": "1010"
    },
    {
      "date": "2022-01-31",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.60",
      "high": "51.70",
      "low": "49.92",
      "close": "51.70",
      "average": "50.9426",
      "volume": "687088",
      "turnover": "34993861.99",
      "trades": "1302"
    },
    {
      "date": "2022-02-01",
      "bid": "51.55",
      "ask": "51.75",
      "open": "51.70",
      "high": "52.80",
      "low": "51.00",
      "close": "51.60",
      "average": "51.953",
      "volume": "382209",
      "turnover": "19855312.1",
      "trades": "1014"
    },
    {
      "date": "2022-02-02",
      "bid": "51.05",
      "ask": "51.20",
      "open": "51.70",
      "high": "52.25",
      "low": "51.00",
      "close": "51.00",
      "average": "51.5288",
      "volume": "485943",
      "turnover": "25040423.6",
      "trades": "1142"
    },
    {
      "date": "2022-02-03",
      "bid": "49.18",
      "ask": "49.28",
      "open": "51.00",
      "high": "51.15",
      "low": "49.00",
      "close": "49.00",
      "average": "49.7747",
      "volume": "472365",
      "turnover": "23514391.64",
      "trades": "1537"
    },
    {
      "date": "2022-02-04",
      "bid": "48.86",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.20",
      "low": "48.80",
      "close": "48.80",
      "average": "49.4439",
      "volume": "799996",
      "turnover": "39555339.89",
      "trades": "2029"
    },
    {
      "date": "2022-02-07",
      "bid": "50.75",
      "ask": "50.85",
      "open": "49.50",
      "high": "51.30",
      "low": "48.84",
      "close": "51.05",
      "average": "50.1762",
      "volume": "1076872",
      "turnover": "54033881.14",
      "trades": "2223"
    },
    {
      "date": "2022-02-08",
      "bid": "50.35",
      "ask": "50.45",
      "open": "51.20",
      "high": "51.25",
      "low": "49.66",
      "close": "50.45",
      "average": "50.2069",
      "volume": "506848",
      "turnover": "25449229.64",
      "trades": "1211"
    },
    {
      "date": "2022-02-09",
      "bid": "50.20",
      "ask": "50.45",
      "open": "50.05",
      "high": "51.55",
      "low": "49.26",
      "close": "50.30",
      "average": "50.347",
      "volume": "1814385",
      "turnover": "91348001.39",
      "trades": "4273"
    },
    {
      "date": "2022-02-10",
      "bid": "57.20",
      "ask": "57.35",
      "open": "54.00",
      "high": "57.85",
      "low": "53.00",
      "close": "57.50",
      "average": "55.5494",
      "volume": "4553858",
      "turnover": "252728172.47",
      "trades": "8924"
    },
    {
      "date": "2022-02-11",
      "bid": "57.75",
      "ask": "57.95",
      "open": "57.40",
      "high": "58.20",
      "low": "55.80",
      "close": "57.85",
      "average": "57.1292",
      "volume": "1323643",
      "turnover": "75617755.78",
      "trades": "3047"
    },
    {
      "date": "2022-02-14",
      "bid": "55.45",
      "ask": "55.60",
      "open": "56.80",
      "high": "56.80",
      "low": "52.85",
      "close": "55.30",
      "average": "54.756",
      "volume": "2038700",
      "turnover": "111622525.6",
      "trades": "3915"
    },
    {
      "date": "2022-02-15",
      "bid": "57.20",
      "ask": "57.30",
      "open": "55.30",
      "high": "57.60",
      "low": "55.30",
      "close": "57.60",
      "average": "56.7661",
      "volume": "720175",
      "turnover": "40881518.82",
      "trades": "1863"
    },
    {
      "date": "2022-02-16",
      "bid": "55.60",
      "ask": "55.75",
      "open": "57.60",
      "high": "57.70",
      "low": "55.45",
      "close": "55.75",
      "average": "56.0799",
      "volume": "539752",
      "turnover": "30268930.96",
      "trades": "1585"
    },
    {
      "date": "2022-02-17",
      "bid": "55.25",
      "ask": "55.40",
      "open": "55.85",
      "high": "56.90",
      "low": "55.25",
      "close": "55.45",
      "average": "56.0777",
      "volume": "671734",
      "turnover": "37669171.25",
      "trades": "1459"
    },
    {
      "date": "2022-02-18",
      "bid": "53.55",
      "ask": "53.75",
      "open": "55.15",
      "high": "55.75",
      "low": "53.45",
      "close": "53.75",
      "average": "54.4463",
      "volume": "710408",
      "turnover": "38678653.5",
      "trades": "1455"
    },
    {
      "date": "2022-02-21",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.60",
      "high": "54.10",
      "low": "52.55",
      "close": "52.60",
      "average": "53.0701",
      "volume": "741373",
      "turnover": "39345436.65",
      "trades": "1579"
    },
    {
      "date": "2022-02-22",
      "bid": "55.55",
      "ask": "55.75",
      "open": "51.60",
      "high": "56.50",
      "low": "51.10",
      "close": "55.90",
      "average": "54.9284",
      "volume": "1209772",
      "turnover": "65881316.16",
      "trades": "2540"
    },
    {
      "date": "2022-02-23",
      "bid": "54.45",
      "ask": "54.60",
      "open": "56.15",
      "high": "56.40",
      "low": "54.40",
      "close": "54.60",
      "average": "55.4942",
      "volume": "690920",
      "turnover": "38341941.2",
      "trades": "1527"
    },
    {
      "date": "2022-02-24",
      "bid": "54.45",
      "ask": "54.70",
      "open": "51.95",
      "high": "55.00",
      "low": "51.85",
      "close": "54.70",
      "average": "53.2261",
      "volume": "1038226",
      "turnover": "55257471.85",
      "trades": "2916"
    },
    {
      "date": "2022-02-25",
      "bid": "54.75",
      "ask": "54.95",
      "open": "55.60",
      "high": "55.60",
      "low": "53.00",
      "close": "54.65",
      "average": "54.1867",
      "volume": "568598",
      "turnover": "30810514.4",
      "trades": "1591"
    },
    {
      "date": "2022-02-28",
      "bid": "56.35",
      "ask": "56.55",
      "open": "54.25",
      "high": "56.70",
      "low": "53.55",
      "close": "56.45",
      "average": "55.8334",
      "volume": "800648",
      "turnover": "44698959.71",
      "trades": "1817"
    },
    {
      "date": "2022-03-01",
      "bid": "54.20",
      "ask": "54.35",
      "open": "56.45",
      "high": "56.45",
      "low": "53.95",
      "close": "53.95",
      "average": "54.5452",
      "volume": "641673",
      "turnover": "35000403.04",
      "trades": "1566"
    },
    {
      "date": "2022-03-02",
      "bid": "53.45",
      "ask": "53.55",
      "open": "53.60",
      "high": "54.55",
      "low": "52.75",
      "close": "53.25",
      "average": "53.5251",
      "volume": "529219",
      "turnover": "28326068.08",
      "trades": "1207"
    },
    {
      "date": "2022-03-03",
      "bid": "52.65",
      "ask": "52.85",
      "open": "53.40",
      "high": "54.45",
      "low": "52.40",
      "close": "52.55",
      "average": "53.4124",
      "volume": "609034",
      "turnover": "32531999.4",
      "trades": "1103"
    },
    {
      "date": "2022-03-04",
      "bid": "50.50",
      "ask": "50.55",
      "open": "52.00",
      "high": "52.70",
      "low": "50.20",
      "close": "50.50",
      "average": "51.2122",
      "volume": "1004772",
      "turnover": "51452099.9",
      "trades": "1869"
    },
    {
      "date": "2022-03-07",
      "bid": "51.35",
      "ask": "51.65",
      "open": "49.44",
      "high": "53.20",
      "low": "48.72",
      "close": "51.85",
      "average": "50.9772",
      "volume": "1141979",
      "turnover": "58214635.85",
      "trades": "2567"
    },
    {
      "date": "2022-03-08",
      "bid": "51.65",
      "ask": "51.80",
      "open": "51.20",
      "high": "53.80",
      "low": "50.30",
      "close": "51.80",
      "average": "52.0301",
      "volume": "644608",
      "turnover": "33539047.55",
      "trades": "1302"
    },
    {
      "date": "2022-03-09",
      "bid": "53.60",
      "ask": "53.75",
      "open": "52.95",
      "high": "54.00",
      "low": "51.90",
      "close": "53.50",
      "average": "53.1182",
      "volume": "708299",
      "turnover": "37624045.1",
      "trades": "1213"
    },
    {
      "date": "2022-03-10",
      "bid": "53.55",
      "ask": "53.65",
      "open": "54.40",
      "high": "55.00",
      "low": "53.25",
      "close": "53.80",
      "average": "53.9752",
      "volume": "674133",
      "turnover": "36386557.4",
      "trades": "1224"
    },
    {
      "date": "2022-03-11",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.15",
      "high": "55.00",
      "low": "53.15",
      "close": "53.80",
      "average": "54.2338",
      "volume": "514132",
      "turnover": "27883390.28",
      "trades": "1183"
    },
    {
      "date": "2022-03-14",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.35",
      "high": "55.15",
      "low": "53.45",
      "close": "53.75",
      "average": "54.2389",
      "volume": "537892",
      "turnover": "29173133.18",
      "trades": "1164"
    },
    {
      "date": "2022-03-15",
      "bid": "53.75",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.50",
      "low": "53.10",
      "close": "53.95",
      "average": "53.6785",
      "volume": "551120",
      "turnover": "29583170.15",
      "trades": "1083"
    },
    {
      "date": "2022-03-16",
      "bid": "56.15",
      "ask": "56.30",
      "open": "54.60",
      "high": "56.50",
      "low": "54.45",
      "close": "56.25",
      "average": "55.8201",
      "volume": "494852",
      "turnover": "27622653.65",
      "trades": "1036"
    },
    {
      "date": "2022-03-17",
      "bid": "55.15",
      "ask": "55.25",
      "open": "56.30",
      "high": "57.10",
      "low": "54.95",
      "close": "55.35",
      "average": "56.0168",
      "volume": "548384",
      "turnover": "30726113.08",
      "trades": "1108"
    },
    {
      "date": "2022-03-18",
      "bid": "56.70",
      "ask": "56.75",
      "open": "55.65",
      "high": "56.90",
      "low": "55.20",
      "close": "56.85",
      "average": "56.1601",
      "volume": "608495",
      "turnover": "34169842.13",
      "trades": "1012"
    },
    {
      "date": "2022-03-21",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.75",
      "high": "56.75",
      "low": "55.60",
      "close": "56.20",
      "average": "56.1049",
      "volume": "468032",
      "turnover": "26434949.1",
      "trades": "757"
    },
    {
      "date": "2022-03-22",
      "bid": "56.60",
      "ask": "56.70",
      "open": "56.20",
      "high": "56.90",
      "low": "55.90",
      "close": "56.55",
      "average": "56.5793",
      "volume": "343640",
      "turnover": "19442898.1",
      "trades": "697"
    },
    {
      "date": "2022-03-23",
      "bid": "55.85",
      "ask": "56.00",
      "open": "56.85",
      "high": "57.80",
      "low": "55.70",
      "close": "55.90",
      "average": "56.7643",
      "volume": "472663",
      "turnover": "26837477.95",
      "trades": "808"
    },
    {
      "date": "2022-03-24",
      "bid": "55.55",
      "ask": "55.75",
      "open": "55.90",
      "high": "56.65",
      "low": "55.30",
      "close": "55.55",
      "average": "55.8033",
      "volume": "296253",
      "turnover": "16531743.75",
      "trades": "679"
    },
    {
      "date": "2022-03-25",
      "bid": "56.75",
      "ask": "56.85",
      "open": "55.55",
      "high": "56.95",
      "low": "55.50",
      "close": "56.80",
      "average": "56.4841",
      "volume": "389353",
      "turnover": "21990462.83",
      "trades": "869"
    },
    {
      "date": "2022-03-28",
      "bid": "56.55",
      "ask": "56.70",
      "open": "56.95",
      "high": "58.05",
      "low": "56.25",
      "close": "56.80",
      "average": "57.3587",
      "volume": "488042",
      "turnover": "27993883.6",
      "trades": "1138"
    },
    {
      "date": "2022-03-29",
      "bid": "58.05",
      "ask": "58.15",
      "open": "57.70",
      "high": "58.20",
      "low": "57.20",
      "close": "58.00",
      "average": "57.7766",
      "volume": "466850",
      "turnover": "26972964.35",
      "trades": "1098"
    },
    {
      "date": "2022-03-30",
      "bid": "57.05",
      "ask": "57.15",
      "open": "58.00",
      "high": "58.15",
      "low": "56.10",
      "close": "57.15",
      "average": "56.9067",
      "volume": "391833",
      "turnover": "22297346.4",
      "trades": "1145"
    },
    {
      "date": "2022-03-31",
      "bid": "57.20",
      "ask": "57.25",
      "open": "57.30",
      "high": "58.00",
      "low": "56.90",
      "close": "57.25",
      "average": "57.352",
      "volume": "359971",
      "turnover": "20645276.85",
      "trades": "1056"
    },
    {
      "date": "2022-04-01",
      "bid": "58.30",
      "ask": "58.36",
      "open": "57.80",
      "high": "58.94",
      "low": "57.00",
      "close": "58.48",
      "average": "58.3597",
      "volume": "524530",
      "turnover": "30611337.78",
      "trades": "1295"
    },
    {
      "date": "2022-04-04",
      "bid": "58.78",
      "ask": "58.88",
      "open": "58.92",
      "high": "59.10",
      "low": "58.20",
      "close": "58.76",
      "average": "58.7057",
      "volume": "417008",
      "turnover": "24480671.31",
      "trades": "1183"
    },
    {
      "date": "2022-04-05",
      "bid": "60.08",
      "ask": "60.14",
      "open": "59.16",
      "high": "60.60",
      "low": "58.94",
      "close": "60.12",
      "average": "59.8593",
      "volume": "443921",
      "turnover": "26573644.36",
      "trades": "1268"
    },
    {
      "date": "2022-04-06",
      "bid": "58.58",
      "ask": "58.66",
      "open": "60.10",
      "high": "60.68",
      "low": "58.38",
      "close": "58.52",
      "average": "59.4003",
      "volume": "298399",
      "turnover": "17725201.39",
      "trades": "1056"
    },
    {
      "date": "2022-04-07",
      "bid": "59.04",
      "ask": "59.18",
      "open": "59.00",
      "high": "60.72",
      "low": "58.46",
      "close": "59.00",
      "average": "59.5306",
      "volume": "441170",
      "turnover": "26267264.38",
      "trades": "1267"
    },
    {
      "date": "2022-04-08",
      "bid": "56.94",
      "ask": "57.04",
      "open": "60.30",
      "high": "60.30",
      "low": "55.74",
      "close": "56.76",
      "average": "57.3445",
      "volume": "1384569",
      "turnover": "79383414.59",
      "trades": "2881"
    },
    {
      "date": "2022-04-11",
      "bid": "57.46",
      "ask": "57.60",
      "open": "56.60",
      "high": "57.80",
      "low": "56.40",
      "close": "57.44",
      "average": "57.2461",
      "volume": "406782",
      "turnover": "23289291.74",
      "trades": "1082"
    },
    {
      "date": "2022-04-12",
      "bid": "57.82",
      "ask": "57.92",
      "open": "57.40",
      "high": "58.54",
      "low": "57.00",
      "close": "57.78",
      "average": "57.7927",
      "volume": "357253",
      "turnover": "20645581.47",
      "trades": "1194"
    },
    {
      "date": "2022-04-13",
      "bid": "56.62",
      "ask": "56.74",
      "open": "57.78",
      "high": "57.78",
      "low": "55.92",
      "close": "56.60",
      "average": "56.482",
      "volume": "378253",
      "turnover": "21364871.62",
      "trades": "1198"
    },
    {
      "date": "2022-04-14",
      "bid": "56.88",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.40",
      "low": "56.50",
      "close": "56.76",
      "average": "56.8922",
      "volume": "583428",
      "turnover": "33123514.84",
      "trades": "672"
    },
    {
      "date": "2022-04-19",
      "bid": "57.88",
      "ask": "57.96",
      "open": "57.06",
      "high": "58.18",
      "low": "56.48",
      "close": "57.88",
      "average": "57.6163",
      "volume": "423498",
      "turnover": "24400666.98",
      "trades": "1165"
    },
    {
      "date": "2022-04-20",
      "bid": "58.34",
      "ask": "58.44",
      "open": "58.08",
      "high": "58.86",
      "low": "57.76",
      "close": "58.46",
      "average": "58.2602",
      "volume": "398724",
      "turnover": "23229726.36",
      "trades": "1193"
    },
    {
      "date": "2022-04-21",
      "bid": "57.96",
      "ask": "58.04",
      "open": "58.86",
      "high": "59.34",
      "low": "57.90",
      "close": "57.90",
      "average": "58.444",
      "volume": "360210",
      "turnover": "21053390.23",
      "trades": "1402"
    },
    {
      "date": "2022-04-22",
      "bid": "57.76",
      "ask": "57.86",
      "open": "59.40",
      "high": "59.46",
      "low": "57.76",
      "close": "57.76",
      "average": "58.5715",
      "volume": "485799",
      "turnover": "28454005.8",
      "trades": "1496"
    },
    {
      "date": "2022-04-25",
      "bid": "57.86",
      "ask": "57.94",
      "open": "56.80",
      "high": "58.02",
      "low": "56.50",
      "close": "57.82",
      "average": "57.4643",
      "volume": "319461",
      "turnover": "18357424.38",
      "trades": "1229"
    },
    {
      "date": "2022-04-26",
      "bid": "56.98",
      "ask": "57.12",
      "open": "58.00",
      "high": "58.86",
      "low": "56.96",
      "close": "57.04",
      "average": "57.7496",
      "volume": "403301",
      "turnover": "23290726.32",
      "trades": "1203"
    },
    {
      "date": "2022-04-27",
      "bid": "57.42",
      "ask": "57.60",
      "open": "57.04",
      "high": "58.14",
      "low": "56.64",
      "close": "57.64",
      "average": "57.5289",
      "volume": "369633",
      "turnover": "21264053.1",
      "trades": "1158"
    },
    {
      "date": "2022-04-28",
      "bid": "62.04",
      "ask": "62.16",
      "open": "60.82",
      "high": "64.68",
      "low": "60.82",
      "close": "62.14",
      "average": "62.738",
      "volume": "1402911",
      "turnover": "88015827.02",
      "trades": "4064"
    },
    {
      "date": "2022-04-29",
      "bid": "60.98",
      "ask": "61.08",
      "open": "62.50",
      "high": "63.00",
      "low": "60.24",
      "close": "60.80",
      "average": "61.3493",
      "volume": "686860",
      "turnover": "42136935.15",
      "trades": "1973"
    },
    {
      "date": "2022-05-02",
      "bid": "61.52",
      "ask": "61.58",
      "open": "62.94",
      "high": "63.80",
      "low": "59.78",
      "close": "61.14",
      "average": "62.2277",
      "volume": "1123887",
      "turnover": "69938520.73",
      "trades": "2906"
    },
    {
      "date": "2022-05-03",
      "bid": "63.20",
      "ask": "63.32",
      "open": "61.72",
      "high": "64.62",
      "low": "61.70",
      "close": "63.18",
      "average": "63.1376",
      "volume": "765265",
      "turnover": "48308461.36",
      "trades": "2169"
    },
    {
      "date": "2022-05-04",
      "bid": "65.10",
      "ask": "65.26",
      "open": "63.48",
      "high": "66.04",
      "low": "62.96",
      "close": "65.18",
      "average": "64.9564",
      "volume": "674300",
      "turnover": "43800126.42",
      "trades": "2204"
    },
    {
      "date": "2022-05-05",
      "bid": "64.28",
      "ask": "64.42",
      "open": "65.50",
      "high": "66.44",
      "low": "64.22",
      "close": "64.44",
      "average": "65.4081",
      "volume": "589035",
      "turnover": "38520986.79",
      "trades": "2129"
    },
    {
      "date": "2022-05-06",
      "bid": "64.02",
      "ask": "64.08",
      "open": "63.62",
      "high": "65.00",
      "low": "63.02",
      "close": "64.18",
      "average": "64.1998",
      "volume": "1033150",
      "turnover": "66327584.51",
      "trades": "1511"
    },
    {
      "date": "2022-05-09",
      "bid": "61.88",
      "ask": "62.02",
      "open": "64.20",
      "high": "64.50",
      "low": "61.82",
      "close": "62.22",
      "average": "62.6887",
      "volume": "448427",
      "turnover": "28109675.92",
      "trades": "1477"
    },
    {
      "date": "2022-05-10",
      "bid": "63.26",
      "ask": "63.42",
      "open": "62.26",
      "high": "64.20",
      "low": "62.16",
      "close": "63.64",
      "average": "63.3021",
      "volume": "458235",
      "turnover": "29006724.56",
      "trades": "1588"
    },
    {
      "date": "2022-05-11",
      "bid": "64.54",
      "ask": "64.60",
      "open": "63.70",
      "high": "65.46",
      "low": "63.44",
      "close": "64.70",
      "average": "64.5842",
      "volume": "704803",
      "turnover": "45516234.72",
      "trades": "1955"
    },
    {
      "date": "2022-05-12",
      "bid": "64.66",
      "ask": "64.76",
      "open": "63.98",
      "high": "64.98",
      "low": "63.38",
      "close": "64.88",
      "average": "64.2351",
      "volume": "377166",
      "turnover": "24226677.32",
      "trades": "1411"
    },
    {
      "date": "2022-05-13",
      "bid": "66.78",
      "ask": "66.86",
      "open": "64.98",
      "high": "67.14",
      "low": "64.98",
      "close": "66.96",
      "average": "66.4075",
      "volume": "569398",
      "turnover": "37811856.78",
      "trades": "1823"
    },
    {
      "date": "2022-05-16",
      "bid": "66.08",
      "ask": "66.20",
      "open": "67.18",
      "high": "67.38",
      "low": "65.88",
      "close": "66.16",
      "average": "66.5588",
      "volume": "249884",
      "turnover": "16630081.14",
      "trades": "1179"
    },
    {
      "date": "2022-05-17",
      "bid": "66.26",
      "ask": "66.48",
      "open": "66.30",
      "high": "67.26",
      "low": "66.04",
      "close": "66.20",
      "average": "66.4758",
      "volume": "307183",
      "turnover": "20420325.29",
      "trades": "1154"
    },
    {
      "date": "2022-05-18",
      "bid": "64.12",
      "ask": "64.26",
      "open": "64.20",
      "high": "66.67",
      "low": "63.44",
      "close": "64.20",
      "average": "64.6932",
      "volume": "321802",
      "turnover": "20817444.28",
      "trades": "971"
    },
    {
      "date": "2022-05-19",
      "bid": "63.75",
      "ask": "63.86",
      "open": "63.30",
      "high": "64.83",
      "low": "62.85",
      "close": "63.38",
      "average": "63.6241",
      "volume": "469174",
      "turnover": "29850495.64",
      "trades": "1444"
    },
    {
      "date": "2022-05-20",
      "bid": "64.79",
      "ask": "64.85",
      "open": "64.50",
      "high": "66.19",
      "low": "64.23",
      "close": "64.80",
      "average": "65.3446",
      "volume": "328983",
      "turnover": "21495087.34",
      "trades": "1385"
    },
    {
      "date": "2022-05-23",
      "bid": "66.10",
      "ask": "66.25",
      "open": "65.00",
      "high": "66.90",
      "low": "64.80",
      "close": "66.30",
      "average": "65.9818",
      "volume": "336018",
      "turnover": "22160169.73",
      "trades": "1130"
    },
    {
      "date": "2022-05-24",
      "bid": "64.55",
      "ask": "64.70",
      "open": "64.35",
      "high": "66.05",
      "low": "64.35",
      "close": "64.40",
      "average": "65.2691",
      "volume": "263318",
      "turnover": "17186534.28",
      "trades": "1097"
    },
    {
      "date": "2022-05-25",
      "bid": "64.75",
      "ask": "64.90",
      "open": "64.70",
      "high": "66.05",
      "low": "64.70",
      "close": "65.00",
      "average": "65.4175",
      "volume": "158156",
      "turnover": "10346165.69",
      "trades": "630"
    },
    {
      "date": "2022-05-27",
      "bid": "65.85",
      "ask": "66.05",
      "open": "65.15",
      "high": "66.60",
      "low": "64.80",
      "close": "66.05",
      "average": "66.0091",
      "volume": "423860",
      "turnover": "27978606",
      "trades": "1433"
    },
    {
      "date": "2022-05-30",
      "bid": "66.80",
      "ask": "66.95",
      "open": "67.40",
      "high": "68.15",
      "low": "66.50",
      "close": "67.00",
      "average": "67.1316",
      "volume": "341565",
      "turnover": "22929799.85",
      "trades": "1237"
    },
    {
      "date": "2022-05-31",
      "bid": "66.95",
      "ask": "67.10",
      "open": "67.15",
      "high": "67.95",
      "low": "66.10",
      "close": "66.80",
      "average": "66.9468",
      "volume": "491681",
      "turnover": "32915550.87",
      "trades": "1119"
    },
    {
      "date": "2022-06-01",
      "bid": "64.55",
      "ask": "64.65",
      "open": "66.65",
      "high": "67.30",
      "low": "64.35",
      "close": "64.35",
      "average": "65.3849",
      "volume": "414067",
      "turnover": "27073522.6",
      "trades": "1570"
    },
    {
      "date": "2022-06-02",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.35",
      "high": "65.50",
      "low": "64.00",
      "close": "65.05",
      "average": "64.6872",
      "volume": "311398",
      "turnover": "20143454",
      "trades": "1086"
    },
    {
      "date": "2022-06-03",
      "bid": "64.85",
      "ask": "65.00",
      "open": "65.50",
      "high": "66.10",
      "low": "64.70",
      "close": "64.90",
      "average": "65.2819",
      "volume": "152831",
      "turnover": "9977599.1",
      "trades": "475"
    },
    {
      "date": "2022-06-07",
      "bid": "64.50",
      "ask": "64.55",
      "open": "64.80",
      "high": "65.50",
      "low": "63.65",
      "close": "64.65",
      "average": "64.648",
      "volume": "301208",
      "turnover": "19472058.64",
      "trades": "1085"
    },
    {
      "date": "2022-06-08",
      "bid": "65.70",
      "ask": "65.80",
      "open": "64.55",
      "high": "67.25",
      "low": "64.55",
      "close": "65.80",
      "average": "65.7852",
      "volume": "1147726",
      "turnover": "75500748.88",
      "trades": "1479"
    },
    {
      "date": "2022-06-09",
      "bid": "64.50",
      "ask": "64.60",
      "open": "65.80",
      "high": "67.00",
      "low": "64.35",
      "close": "64.45",
      "average": "65.4412",
      "volume": "465555",
      "turnover": "30466487.35",
      "trades": "1348"
    },
    {
      "date": "2022-06-10",
      "bid": "63.05",
      "ask": "63.15",
      "open": "64.30",
      "high": "64.70",
      "low": "62.95",
      "close": "63.25",
      "average": "63.8468",
      "volume": "326643",
      "turnover": "20852953",
      "trades": "966"
    },
    {
      "date": "2022-06-13",
      "bid": "62.45",
      "ask": "62.80",
      "open": "62.10",
      "high": "62.95",
      "low": "61.30",
      "close": "62.45",
      "average": "62.2333",
      "volume": "375674",
      "turnover": "23379448.55",
      "trades": "1284"
    },
    {
      "date": "2022-06-14",
      "bid": "60.60",
      "ask": "60.70",
      "open": "62.45",
      "high": "63.45",
      "low": "60.20",
      "close": "60.65",
      "average": "61.5335",
      "volume": "420369",
      "turnover": "25865384.15",
      "trades": "1329"
    },
    {
      "date": "2022-06-15",
      "bid": "62.60",
      "ask": "62.75",
      "open": "60.70",
      "high": "62.95",
      "low": "60.70",
      "close": "62.95",
      "average": "62.1895",
      "volume": "246096",
      "turnover": "15304166.18",
      "trades": "1000"
    },
    {
      "date": "2022-06-16",
      "bid": "60.95",
      "ask": "61.05",
      "open": "63.20",
      "high": "63.65",
      "low": "60.40",
      "close": "61.15",
      "average": "61.409",
      "volume": "410959",
      "turnover": "25237275.92",
      "trades": "1394"
    },
    {
      "date": "2022-06-17",
      "bid": "61.10",
      "ask": "61.25",
      "open": "60.60",
      "high": "62.50",
      "low": "60.35",
      "close": "61.05",
      "average": "61.3564",
      "volume": "348959",
      "turnover": "21410965.35",
      "trades": "883"
    },
    {
      "date": "2022-06-20",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.05",
      "high": "62.30",
      "low": "60.70",
      "close": "61.40",
      "average": "61.3768",
      "volume": "218302",
      "turnover": "13398760.7",
      "trades": "619"
    },
    {
      "date": "2022-06-21",
      "bid": "61.30",
      "ask": "61.45",
      "open": "62.00",
      "high": "62.90",
      "low": "61.15",
      "close": "61.40",
      "average": "61.7785",
      "volume": "287962",
      "turnover": "17790264.35",
      "trades": "830"
    },
    {
      "date": "2022-06-22",
      "bid": "60.95",
      "ask": "61.10",
      "open": "61.05",
      "high": "61.80",
      "low": "59.65",
      "close": "61.00",
      "average": "60.5168",
      "volume": "414433",
      "turnover": "25080138.35",
      "trades": "1541"
    },
    {
      "date": "2022-06-23",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.85",
      "high": "61.95",
      "low": "60.50",
      "close": "60.65",
      "average": "61.3575",
      "volume": "466822",
      "turnover": "28643722.36",
      "trades": "1732"
    },
    {
      "date": "2022-06-27",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.40",
      "high": "63.15",
      "low": "61.20",
      "close": "62.00",
      "average": "62.0391",
      "volume": "161189",
      "turnover": "9999981.05",
      "trades": "610"
    },
    {
      "date": "2022-06-28",
      "bid": "63.10",
      "ask": "63.25",
      "open": "62.00",
      "high": "64.35",
      "low": "61.70",
      "close": "63.20",
      "average": "63.3014",
      "volume": "278483",
      "turnover": "17628374.6",
      "trades": "1146"
    },
    {
      "date": "2022-06-29",
      "bid": "62.85",
      "ask": "62.95",
      "open": "63.00",
      "high": "63.85",
      "low": "62.50",
      "close": "63.10",
      "average": "63.1974",
      "volume": "256739",
      "turnover": "16225501.05",
      "trades": "804"
    },
    {
      "date": "2022-06-30",
      "bid": "61.58",
      "ask": "61.70",
      "open": "62.64",
      "high": "63.30",
      "low": "61.00",
      "close": "61.86",
      "average": "62.1023",
      "volume": "281069",
      "turnover": "17454738.36",
      "trades": "1080"
    },
    {
      "date": "2022-07-01",
      "bid": "62.75",
      "ask": "62.94",
      "open": "61.86",
      "high": "63.07",
      "low": "60.98",
      "close": "62.82",
      "average": "62.4851",
      "volume": "151527",
      "turnover": "9468439.89",
      "trades": "926"
    },
    {
      "date": "2022-07-04",
      "bid": "63.31",
      "ask": "63.47",
      "open": "62.82",
      "high": "64.69",
      "low": "62.30",
      "close": "63.63",
      "average": "64.0389",
      "volume": "371949",
      "turnover": "23819191.86",
      "trades": "1498"
    },
    {
      "date": "2022-07-05",
      "bid": "62.38",
      "ask": "62.65",
      "open": "63.63",
      "high": "64.48",
      "low": "62.37",
      "close": "62.69",
      "average": "63.161",
      "volume": "217277",
      "turnover": "13724811.38",
      "trades": "920"
    },
    {
      "date": "2022-07-06",
      "bid": "63.65",
      "ask": "63.84",
      "open": "62.69",
      "high": "64.53",
      "low": "62.14",
      "close": "63.87",
      "average": "63.5851",
      "volume": "351308",
      "turnover": "22338026.48",
      "trades": "1315"
    },
    {
      "date": "2022-07-07",
      "bid": "64.41",
      "ask": "64.49",
      "open": "63.70",
      "high": "65.05",
      "low": "62.87",
      "close": "64.73",
      "average": "64.1939",
      "volume": "302530",
      "turnover": "19418435.2",
      "trades": "1132"
    },
    {
      "date": "2022-07-08",
      "bid": "63.13",
      "ask": "63.20",
      "open": "64.80",
      "high": "64.80",
      "low": "62.51",
      "close": "63.12",
      "average": "63.382",
      "volume": "266567",
      "turnover": "16894487.64",
      "trades": "1084"
    },
    {
      "date": "2022-07-11",
      "bid": "61.67",
      "ask": "61.87",
      "open": "62.97",
      "high": "63.43",
      "low": "61.62",
      "close": "61.67",
      "average": "62.3743",
      "volume": "236282",
      "turnover": "14737934.12",
      "trades": "1031"
    },
    {
      "date": "2022-07-12",
      "bid": "61.27",
      "ask": "61.39",
      "open": "61.60",
      "high": "62.02",
      "low": "60.46",
      "close": "61.42",
      "average": "61.2915",
      "volume": "217732",
      "turnover": "13344988.14",
      "trades": "960"
    },
    {
      "date": "2022-07-13",
      "bid": "60.02",
      "ask": "60.17",
      "open": "61.35",
      "high": "61.35",
      "low": "58.00",
      "close": "59.93",
      "average": "59.3994",
      "volume": "414483",
      "turnover": "24615936.85",
      "trades": "1526"
    },
    {
      "date": "2022-07-14",
      "bid": "59.72",
      "ask": "59.84",
      "open": "60.00",
      "high": "61.00",
      "low": "59.44",
      "close": "60.12",
      "average": "60.1098",
      "volume": "252709",
      "turnover": "15190413.72",
      "trades": "972"
    },
    {
      "date": "2022-07-15",
      "bid": "57.05",
      "ask": "57.21",
      "open": "60.02",
      "high": "60.40",
      "low": "55.80",
      "close": "57.50",
      "average": "57.1388",
      "volume": "805931",
      "turnover": "46049724.73",
      "trades": "2757"
    },
    {
      "date": "2022-07-18",
      "bid": "59.33",
      "ask": "59.45",
      "open": "58.50",
      "high": "59.66",
      "low": "57.79",
      "close": "59.66",
      "average": "58.9356",
      "volume": "296711",
      "turnover": "17502105.79",
      "trades": "990"
    },
    {
      "date": "2022-07-19",
      "bid": "59.30",
      "ask": "59.39",
      "open": "59.50",
      "high": "60.09",
      "low": "58.69",
      "close": "59.20",
      "average": "59.3416",
      "volume": "245135",
      "turnover": "14546795.01",
      "trades": "789"
    },
    {
      "date": "2022-07-20",
      "bid": "60.00",
      "ask": "60.10",
      "open": "59.25",
      "high": "60.87",
      "low": "59.13",
      "close": "60.19",
      "average": "60.0704",
      "volume": "290735",
      "turnover": "17464820.63",
      "trades": "1105"
    },
    {
      "date": "2022-07-21",
      "bid": "65.71",
      "ask": "65.89",
      "open": "63.84",
      "high": "68.70",
      "low": "63.84",
      "close": "65.70",
      "average": "66.4326",
      "volume": "1208566",
      "turnover": "80290211.54",
      "trades": "4086"
    },
    {
      "date": "2022-07-22",
      "bid": "68.44",
      "ask": "68.59",
      "open": "65.60",
      "high": "69.09",
      "low": "64.37",
      "close": "68.49",
      "average": "67.45",
      "volume": "703556",
      "turnover": "47456149.26",
      "trades": "2835"
    },
    {
      "date": "2022-07-25",
      "bid": "68.41",
      "ask": "68.48",
      "open": "68.22",
      "high": "69.60",
      "low": "68.00",
      "close": "68.50",
      "average": "68.5669",
      "volume": "391128",
      "turnover": "26819599.42",
      "trades": "1628"
    },
    {
      "date": "2022-07-26",
      "bid": "69.91",
      "ask": "69.95",
      "open": "68.50",
      "high": "70.82",
      "low": "68.17",
      "close": "70.00",
      "average": "70.0069",
      "volume": "641130",
      "turnover": "44882578.07",
      "trades": "2432"
    },
    {
      "date": "2022-07-27",
      "bid": "71.54",
      "ask": "71.58",
      "open": "70.00",
      "high": "71.64",
      "low": "69.30",
      "close": "71.32",
      "average": "70.8799",
      "volume": "504925",
      "turnover": "35789124.47",
      "trades": "1896"
    },
    {
      "date": "2022-07-28",
      "bid": "71.00",
      "ask": "71.14",
      "open": "71.56",
      "high": "72.74",
      "low": "70.85",
      "close": "70.93",
      "average": "71.8728",
      "volume": "462376",
      "turnover": "33232387.86",
      "trades": "2200"
    },
    {
      "date": "2022-07-29",
      "bid": "70.51",
      "ask": "70.58",
      "open": "70.93",
      "high": "71.65",
      "low": "69.66",
      "close": "70.15",
      "average": "70.2602",
      "volume": "420710",
      "turnover": "29559082.47",
      "trades": "1665"
    },
    {
      "date": "2022-08-01",
      "bid": "69.29",
      "ask": "69.43",
      "open": "70.09",
      "high": "70.38",
      "low": "68.32",
      "close": "69.05",
      "average": "68.9497",
      "volume": "379479",
      "turnover": "26164946.04",
      "trades": "1577"
    },
    {
      "date": "2022-08-02",
      "bid": "68.05",
      "ask": "68.19",
      "open": "68.11",
      "high": "69.42",
      "low": "67.02",
      "close": "68.00",
      "average": "67.9138",
      "volume": "397427",
      "turnover": "26989591.47",
      "trades": "1931"
    },
    {
      "date": "2022-08-03",
      "bid": "68.43",
      "ask": "68.55",
      "open": "68.20",
      "high": "70.04",
      "low": "68.00",
      "close": "68.35",
      "average": "68.9622",
      "volume": "313151",
      "turnover": "21595486.04",
      "trades": "1649"
    },
    {
      "date": "2022-08-04",
      "bid": "68.82",
      "ask": "68.91",
      "open": "68.36",
      "high": "69.19",
      "low": "67.76",
      "close": "68.74",
      "average": "68.3108",
      "volume": "417830",
      "turnover": "28542702.88",
      "trades": "1737"
    },
    {
      "date": "2022-08-05",
      "bid": "68.11",
      "ask": "68.19",
      "open": "68.13",
      "high": "69.14",
      "low": "67.89",
      "close": "68.09",
      "average": "68.3495",
      "volume": "166196",
      "turnover": "11359036.06",
      "trades": "875"
    },
    {
      "date": "2022-08-08",
      "bid": "68.92",
      "ask": "69.00",
      "open": "68.09",
      "high": "69.04",
      "low": "67.90",
      "close": "68.97",
      "average": "68.6085",
      "volume": "130441",
      "turnover": "8949259.93",
      "trades": "730"
    },
    {
      "date": "2022-08-09",
      "bid": "67.57",
      "ask": "67.67",
      "open": "68.92",
      "high": "68.92",
      "low": "67.38",
      "close": "67.41",
      "average": "67.7222",
      "volume": "304603",
      "turnover": "20634080.14",
      "trades": "1287"
    },
    {
      "date": "2022-08-10",
      "bid": "68.81",
      "ask": "68.90",
      "open": "67.64",
      "high": "69.26",
      "low": "67.52",
      "close": "68.92",
      "average": "68.5318",
      "volume": "297364",
      "turnover": "20378877.04",
      "trades": "1055"
    },
    {
      "date": "2022-08-11",
      "bid": "69.41",
      "ask": "69.50",
      "open": "69.50",
      "high": "70.54",
      "low": "68.32",
      "close": "69.56",
      "average": "69.6038",
      "volume": "209584",
      "turnover": "14587838.7",
      "trades": "1089"
    },
    {
      "date": "2022-08-12",
      "bid": "70.85",
      "ask": "71.00",
      "open": "70.36",
      "high": "71.09",
      "low": "69.56",
      "close": "71.09",
      "average": "70.4409",
      "volume": "362361",
      "turnover": "25524512.21",
      "trades": "1478"
    },
    {
      "date": "2022-08-15",
      "bid": "70.37",
      "ask": "70.50",
      "open": "71.09",
      "high": "71.40",
      "low": "70.01",
      "close": "70.28",
      "average": "70.5371",
      "volume": "209404",
      "turnover": "14770917.36",
      "trades": "1194"
    },
    {
      "date": "2022-08-16",
      "bid": "70.11",
      "ask": "70.15",
      "open": "70.30",
      "high": "70.83",
      "low": "69.77",
      "close": "70.23",
      "average": "70.2815",
      "volume": "172568",
      "turnover": "12128320.04",
      "trades": "1244"
    },
    {
      "date": "2022-08-17",
      "bid": "70.11",
      "ask": "70.18",
      "open": "70.20",
      "high": "70.58",
      "low": "69.59",
      "close": "70.20",
      "average": "70.0626",
      "volume": "220483",
      "turnover": "15447607.73",
      "trades": "1327"
    },
    {
      "date": "2022-08-18",
      "bid": "69.90",
      "ask": "69.98",
      "open": "69.52",
      "high": "70.94",
      "low": "69.43",
      "close": "69.97",
      "average": "70.2175",
      "volume": "220135",
      "turnover": "15457829.19",
      "trades": "1277"
    },
    {
      "date": "2022-08-19",
      "bid": "69.70",
      "ask": "69.74",
      "open": "70.00",
      "high": "70.35",
      "low": "68.91",
      "close": "69.50",
      "average": "69.6074",
      "volume": "249221",
      "turnover": "17347623.05",
      "trades": "1452"
    },
    {
      "date": "2022-08-22",
      "bid": "69.27",
      "ask": "69.35",
      "open": "69.50",
      "high": "69.83",
      "low": "68.36",
      "close": "69.18",
      "average": "69.0532",
      "volume": "293806",
      "turnover": "20287842.77",
      "trades": "1731"
    },
    {
      "date": "2022-08-23",
      "bid": "68.70",
      "ask": "68.82",
      "open": "68.85",
      "high": "70.51",
      "low": "68.33",
      "close": "68.98",
      "average": "69.1812",
      "volume": "243360",
      "turnover": "16836867.23",
      "trades": "1372"
    },
    {
      "date": "2022-08-24",
      "bid": "69.32",
      "ask": "69.51",
      "open": "69.37",
      "high": "69.49",
      "low": "68.00",
      "close": "69.49",
      "average": "69.1178",
      "volume": "314956",
      "turnover": "21646100.78",
      "trades": "1853"
    },
    {
      "date": "2022-08-25",
      "bid": "68.11",
      "ask": "68.25",
      "open": "69.49",
      "high": "69.98",
      "low": "67.95",
      "close": "68.13",
      "average": "68.4178",
      "volume": "218254",
      "turnover": "14932638.49",
      "trades": "1463"
    },
    {
      "date": "2022-08-26",
      "bid": "67.03",
      "ask": "67.12",
      "open": "68.13",
      "high": "68.79",
      "low": "66.82",
      "close": "66.91",
      "average": "67.7428",
      "volume": "302492",
      "turnover": "20492798.05",
      "trades": "1705"
    },
    {
      "date": "2022-08-29",
      "bid": "66.54",
      "ask": "66.59",
      "open": "65.80",
      "high": "66.71",
      "low": "65.46",
      "close": "66.40",
      "average": "66.1119",
      "volume": "285118",
      "turnover": "18849770.2",
      "trades": "1714"
    },
    {
      "date": "2022-08-30",
      "bid": "66.01",
      "ask": "66.07",
      "open": "66.40",
      "high": "67.62",
      "low": "65.88",
      "close": "66.06",
      "average": "66.7649",
      "volume": "320881",
      "turnover": "21427184.28",
      "trades": "2492"
    },
    {
      "date": "2022-08-31",
      "bid": "66.92",
      "ask": "67.02",
      "open": "66.06",
      "high": "66.97",
      "low": "65.54",
      "close": "66.83",
      "average": "66.3418",
      "volume": "307980",
      "turnover": "20432004.79",
      "trades": "1456"
    },
    {
      "date": "2022-09-01",
      "bid": "65.78",
      "ask": "65.86",
      "open": "66.60",
      "high": "66.87",
      "low": "65.61",
      "close": "65.85",
      "average": "66.2332",
      "volume": "299933",
      "turnover": "19865722.53",
      "trades": "2026"
    },
    {
      "date": "2022-09-02",
      "bid": "66.43",
      "ask": "66.51",
      "open": "65.86",
      "high": "66.60",
      "low": "65.24",
      "close": "66.57",
      "average": "66.1577",
      "volume": "278164",
      "turnover": "18402630.67",
      "trades": "1722"
    },
    {
      "date": "2022-09-05",
      "bid": "67.64",
      "ask": "67.68",
      "open": "66.57",
      "high": "67.72",
      "low": "65.63",
      "close": "67.50",
      "average": "67.2108",
      "volume": "292812",
      "turnover": "19680307.64",
      "trades": "1586"
    },
    {
      "date": "2022-09-06",
      "bid": "68.04",
      "ask": "68.22",
      "open": "67.90",
      "high": "69.30",
      "low": "67.25",
      "close": "67.92",
      "average": "68.2654",
      "volume": "214551",
      "turnover": "14646400.98",
      "trades": "1076"
    },
    {
      "date": "2022-09-07",
      "bid": "67.68",
      "ask": "67.75",
      "open": "67.76",
      "high": "68.57",
      "low": "67.00",
      "close": "67.90",
      "average": "67.8846",
      "volume": "232839",
      "turnover": "15806200.49",
      "trades": "1137"
    },
    {
      "date": "2022-09-08",
      "bid": "68.40",
      "ask": "68.48",
      "open": "67.90",
      "high": "69.24",
      "low": "67.60",
      "close": "68.70",
      "average": "68.6365",
      "volume": "205875",
      "turnover": "14130868.37",
      "trades": "944"
    },
    {
      "date": "2022-09-09",
      "bid": "67.23",
      "ask": "67.30",
      "open": "67.00",
      "high": "67.83",
      "low": "66.25",
      "close": "67.68",
      "average": "67.1824",
      "volume": "166524",
      "turnover": "11186759.11",
      "trades": "840"
    },
    {
      "date": "2022-09-12",
      "bid": "68.40",
      "ask": "68.50",
      "open": "68.00",
      "high": "68.80",
      "low": "67.07",
      "close": "68.37",
      "average": "68.1587",
      "volume": "213965",
      "turnover": "14583529.39",
      "trades": "1037"
    },
    {
      "date": "2022-09-13",
      "bid": "67.19",
      "ask": "67.26",
      "open": "68.04",
      "high": "68.94",
      "low": "67.08",
      "close": "67.26",
      "average": "67.8262",
      "volume": "175501",
      "turnover": "11903516.02",
      "trades": "934"
    },
    {
      "date": "2022-09-14",
      "bid": "66.95",
      "ask": "67.10",
      "open": "67.00",
      "high": "68.40",
      "low": "66.45",
      "close": "67.05",
      "average": "67.3543",
      "volume": "165975",
      "turnover": "11178952.88",
      "trades": "993"
    },
    {
      "date": "2022-09-15",
      "bid": "67.65",
      "ask": "67.80",
      "open": "67.05",
      "high": "68.15",
      "low": "66.65",
      "close": "67.70",
      "average": "67.5818",
      "volume": "169679",
      "turnover": "11468441.75",
      "trades": "825"
    },
    {
      "date": "2022-09-16",
      "bid": "67.25",
      "ask": "67.30",
      "open": "67.00",
      "high": "67.70",
      "low": "66.40",
      "close": "67.25",
      "average": "67.1197",
      "volume": "260959",
      "turnover": "17515469.75",
      "trades": "850"
    },
    {
      "date": "2022-09-19",
      "bid": "64.80",
      "ask": "64.95",
      "open": "67.25",
      "high": "67.25",
      "low": "64.00",
      "close": "64.70",
      "average": "65.0478",
      "volume": "257943",
      "turnover": "16777474.73",
      "trades": "1118"
    },
    {
      "date": "2022-09-20",
      "bid": "65.10",
      "ask": "65.15",
      "open": "65.50",
      "high": "66.20",
      "low": "64.10",
      "close": "65.15",
      "average": "65.1365",
      "volume": "291340",
      "turnover": "18976671.28",
      "trades": "1584"
    },
    {
      "date": "2022-09-21",
      "bid": "63.05",
      "ask": "63.30",
      "open": "65.15",
      "high": "65.15",
      "low": "61.90",
      "close": "63.50",
      "average": "63.5147",
      "volume": "741442",
      "turnover": "47084655.18",
      "trades": "2474"
    },
    {
      "date": "2022-09-22",
      "bid": "64.80",
      "ask": "65.00",
      "open": "63.30",
      "high": "66.00",
      "low": "63.00",
      "close": "64.90",
      "average": "65.0684",
      "volume": "333836",
      "turnover": "21720268.5",
      "trades": "1560"
    },
    {
      "date": "2022-09-23",
      "bid": "63.70",
      "ask": "63.75",
      "open": "64.20",
      "high": "65.05",
      "low": "62.70",
      "close": "63.90",
      "average": "63.7792",
      "volume": "293354",
      "turnover": "18709889.2",
      "trades": "1194"
    },
    {
      "date": "2022-09-26",
      "bid": "64.50",
      "ask": "64.65",
      "open": "63.55",
      "high": "65.20",
      "low": "63.50",
      "close": "64.65",
      "average": "64.5001",
      "volume": "259857",
      "turnover": "16760166.38",
      "trades": "1192"
    },
    {
      "date": "2022-09-27",
      "bid": "65.85",
      "ask": "66.00",
      "open": "64.00",
      "high": "66.55",
      "low": "63.95",
      "close": "66.20",
      "average": "65.8253",
      "volume": "221407",
      "turnover": "14574059.4",
      "trades": "900"
    },
    {
      "date": "2022-09-28",
      "bid": "65.90",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.10",
      "low": "64.80",
      "close": "66.00",
      "average": "65.4831",
      "volume": "232306",
      "turnover": "15211344.25",
      "trades": "1152"
    },
    {
      "date": "2022-09-29",
      "bid": "64.30",
      "ask": "64.45",
      "open": "66.05",
      "high": "66.35",
      "low": "63.70",
      "close": "64.50",
      "average": "64.7954",
      "volume": "281251",
      "turnover": "18223722.55",
      "trades": "961"
    },
    {
      "date": "2022-09-30",
      "bid": "64.85",
      "ask": "65.00",
      "open": "64.45",
      "high": "65.05",
      "low": "63.70",
      "close": "65.05",
      "average": "64.3973",
      "volume": "209983",
      "turnover": "13522300.2",
      "trades": "959"
    },
    {
      "date": "2022-10-03",
      "bid": "65.90",
      "ask": "66.05",
      "open": "64.60",
      "high": "66.30",
      "low": "63.65",
      "close": "66.15",
      "average": "65.3201",
      "volume": "277430",
      "turnover": "18121118.8",
      "trades": "1266"
    },
    {
      "date": "2022-10-04",
      "bid": "69.10",
      "ask": "69.20",
      "open": "66.70",
      "high": "69.35",
      "low": "66.70",
      "close": "69.35",
      "average": "68.2914",
      "volume": "337528",
      "turnover": "23050043.01",
      "trades": "1416"
    },
    {
      "date": "2022-10-05",
      "bid": "68.90",
      "ask": "69.05",
      "open": "69.35",
      "high": "70.00",
      "low": "68.80",
      "close": "69.05",
      "average": "69.3548",
      "volume": "225105",
      "turnover": "15613729.43",
      "trades": "1178"
    },
    {
      "date": "2022-10-06",
      "bid": "76.00",
      "ask": "76.25",
      "open": "69.30",
      "high": "77.75",
      "low": "68.65",
      "close": "75.65",
      "average": "74.2929",
      "volume": "1163412",
      "turnover": "86424882.79",
      "trades": "3643"
    },
    {
      "date": "2022-10-07",
      "bid": "77.25",
      "ask": "77.35",
      "open": "75.55",
      "high": "77.65",
      "low": "73.95",
      "close": "77.45",
      "average": "76.5538",
      "volume": "704203",
      "turnover": "53916715.47",
      "trades": "2554"
    },
    {
      "date": "2022-10-10",
      "bid": "78.25",
      "ask": "78.35",
      "open": "77.45",
      "high": "79.25",
      "low": "76.90",
      "close": "78.00",
      "average": "78.0636",
      "volume": "379583",
      "turnover": "29633539.28",
      "trades": "1821"
    },
    {
      "date": "2022-10-11",
      "bid": "78.50",
      "ask": "78.65",
      "open": "78.00",
      "high": "78.90",
      "low": "76.60",
      "close": "78.65",
      "average": "78.0017",
      "volume": "299982",
      "turnover": "23401027.75",
      "trades": "1415"
    },
    {
      "date": "2022-10-12",
      "bid": "78.50",
      "ask": "78.65",
      "open": "79.20",
      "high": "79.95",
      "low": "78.20",
      "close": "78.60",
      "average": "79.0675",
      "volume": "282051",
      "turnover": "22300871.78",
      "trades": "1401"
    },
    {
      "date": "2022-10-13",
      "bid": "80.35",
      "ask": "80.50",
      "open": "79.20",
      "high": "80.80",
      "low": "78.25",
      "close": "80.65",
      "average": "79.8672",
      "volume": "640674",
      "turnover": "51168718.3",
      "trades": "2114"
    },
    {
      "date": "2022-10-14",
      "bid": "81.30",
      "ask": "81.50",
      "open": "80.85",
      "high": "82.10",
      "low": "80.00",
      "close": "81.35",
      "average": "81.2538",
      "volume": "417561",
      "turnover": "33928140.9",
      "trades": "1894"
    },
    {
      "date": "2022-10-17",
      "bid": "82.75",
      "ask": "82.90",
      "open": "81.50",
      "high": "82.90",
      "low": "81.00",
      "close": "82.90",
      "average": "82.1589",
      "volume": "295830",
      "turnover": "24305679.65",
      "trades": "1568"
    },
    {
      "date": "2022-10-18",
      "bid": "82.25",
      "ask": "82.30",
      "open": "82.95",
      "high": "83.00",
      "low": "80.70",
      "close": "82.25",
      "average": "81.9476",
      "volume": "430369",
      "turnover": "35265862.31",
      "trades": "1604"
    },
    {
      "date": "2022-10-19",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.45",
      "high": "82.80",
      "low": "80.70",
      "close": "81.40",
      "average": "81.3541",
      "volume": "305686",
      "turnover": "24867495.46",
      "trades": "1282"
    },
    {
      "date": "2022-10-20",
      "bid": "82.25",
      "ask": "82.40",
      "open": "80.50",
      "high": "82.55",
      "low": "80.50",
      "close": "82.35",
      "average": "81.553",
      "volume": "289488",
      "turnover": "23608330.22",
      "trades": "1369"
    },
    {
      "date": "2022-10-21",
      "bid": "81.00",
      "ask": "81.15",
      "open": "82.35",
      "high": "83.30",
      "low": "80.90",
      "close": "81.45",
      "average": "81.9733",
      "volume": "401062",
      "turnover": "32877704.42",
      "trades": "1603"
    },
    {
      "date": "2022-10-24",
      "bid": "84.08",
      "ask": "84.10",
      "open": "82.00",
      "high": "84.08",
      "low": "81.90",
      "close": "83.90",
      "average": "83.2366",
      "volume": "537699",
      "turnover": "44195401.86",
      "trades": "2092"
    },
    {
      "date": "2022-10-25",
      "bid": "84.77",
      "ask": "84.83",
      "open": "83.80",
      "high": "84.95",
      "low": "83.61",
      "close": "84.79",
      "average": "84.3853",
      "volume": "510790",
      "turnover": "43102393.38",
      "trades": "2327"
    },
    {
      "date": "2022-10-26",
      "bid": "79.70",
      "ask": "79.77",
      "open": "85.05",
      "high": "86.10",
      "low": "77.68",
      "close": "80.00",
      "average": "79.7463",
      "volume": "1675887",
      "turnover": "133656616.45",
      "trades": "6775"
    },
    {
      "date": "2022-10-27",
      "bid": "77.91",
      "ask": "77.99",
      "open": "79.75",
      "high": "80.01",
      "low": "77.73",
      "close": "77.73",
      "average": "78.6849",
      "volume": "761210",
      "turnover": "59895628.16",
      "trades": "3362"
    },
    {
      "date": "2022-10-28",
      "bid": "78.19",
      "ask": "78.26",
      "open": "77.93",
      "high": "79.06",
      "low": "77.19",
      "close": "78.30",
      "average": "78.1185",
      "volume": "617202",
      "turnover": "48214826.67",
      "trades": "2042"
    },
    {
      "date": "2022-10-31",
      "bid": "80.40",
      "ask": "80.45",
      "open": "78.30",
      "high": "82.11",
      "low": "78.00",
      "close": "80.40",
      "average": "80.4031",
      "volume": "841630",
      "turnover": "67676286.09",
      "trades": "3172"
    },
    {
      "date": "2022-11-01",
      "bid": "80.88",
      "ask": "80.99",
      "open": "80.89",
      "high": "82.10",
      "low": "80.49",
      "close": "80.95",
      "average": "81.3544",
      "volume": "408101",
      "turnover": "33200831.29",
      "trades": "2073"
    },
    {
      "date": "2022-11-02",
      "bid": "84.68",
      "ask": "84.80",
      "open": "80.95",
      "high": "85.50",
      "low": "80.95",
      "close": "84.38",
      "average": "84.4328",
      "volume": "901276",
      "turnover": "76082554.59",
      "trades": "3413"
    },
    {
      "date": "2022-11-03",
      "bid": "84.65",
      "ask": "84.71",
      "open": "83.88",
      "high": "84.81",
      "low": "83.00",
      "close": "84.71",
      "average": "84.2403",
      "volume": "312053",
      "turnover": "26287261.12",
      "trades": "1774"
    },
    {
      "date": "2022-11-04",
      "bid": "83.97",
      "ask": "84.07",
      "open": "85.26",
      "high": "85.43",
      "low": "83.78",
      "close": "84.29",
      "average": "84.397",
      "volume": "120088",
      "turnover": "10135045.23",
      "trades": "682"
    },
    {
      "date": "2022-11-07",
      "bid": "84.23",
      "ask": "84.63",
      "open": "84.30",
      "high": "85.47",
      "low": "83.23",
      "close": "84.53",
      "average": "84.6123",
      "volume": "264993",
      "turnover": "22421897.31",
      "trades": "1318"
    },
    {
      "date": "2022-11-08",
      "bid": "84.18",
      "ask": "84.27",
      "open": "84.53",
      "high": "85.38",
      "low": "84.00",
      "close": "84.33",
      "average": "84.5282",
      "volume": "225067",
      "turnover": "19024520.5",
      "trades": "1257"
    },
    {
      "date": "2022-11-09",
      "bid": "83.21",
      "ask": "83.30",
      "open": "84.00",
      "high": "84.00",
      "low": "82.83",
      "close": "83.48",
      "average": "83.3153",
      "volume": "211759",
      "turnover": "17642443.17",
      "trades": "1117"
    },
    {
      "date": "2022-11-10",
      "bid": "84.50",
      "ask": "84.54",
      "open": "83.48",
      "high": "84.93",
      "low": "82.23",
      "close": "84.93",
      "average": "84.0664",
      "volume": "380436",
      "turnover": "31981827.52",
      "trades": "1613"
    },
    {
      "date": "2022-11-11",
      "bid": "81.55",
      "ask": "81.66",
      "open": "84.99",
      "high": "85.20",
      "low": "81.22",
      "close": "81.22",
      "average": "82.8026",
      "volume": "433081",
      "turnover": "35860320.6",
      "trades": "2325"
    },
    {
      "date": "2022-11-14",
      "bid": "81.22",
      "ask": "81.28",
      "open": "81.00",
      "high": "82.20",
      "low": "80.70",
      "close": "81.22",
      "average": "81.3662",
      "volume": "297188",
      "turnover": "24181057.47",
      "trades": "2229"
    },
    {
      "date": "2022-11-15",
      "bid": "81.81",
      "ask": "81.89",
      "open": "81.22",
      "high": "82.87",
      "low": "81.22",
      "close": "81.43",
      "average": "81.847",
      "volume": "433178",
      "turnover": "35454912.45",
      "trades": "1782"
    },
    {
      "date": "2022-11-16",
      "bid": "81.65",
      "ask": "82.70",
      "open": "81.43",
      "high": "83.27",
      "low": "81.43",
      "close": "81.66",
      "average": "82.478",
      "volume": "219768",
      "turnover": "18128159.59",
      "trades": "1757"
    },
    {
      "date": "2022-11-17",
      "bid": "81.24",
      "ask": "81.33",
      "open": "81.68",
      "high": "82.35",
      "low": "80.58",
      "close": "81.18",
      "average": "81.6513",
      "volume": "350223",
      "turnover": "28595970.58",
      "trades": "2246"
    },
    {
      "date": "2022-11-18",
      "bid": "80.47",
      "ask": "80.50",
      "open": "81.75",
      "high": "82.05",
      "low": "75.60",
      "close": "80.32",
      "average": "79.5973",
      "volume": "1269565",
      "turnover": "101049041.1",
      "trades": "4499"
    },
    {
      "date": "2022-11-21",
      "bid": "80.52",
      "ask": "80.59",
      "open": "80.32",
      "high": "81.08",
      "low": "78.70",
      "close": "80.35",
      "average": "79.9997",
      "volume": "402208",
      "turnover": "32176497.39",
      "trades": "2501"
    },
    {
      "date": "2022-11-22",
      "bid": "82.02",
      "ask": "82.09",
      "open": "79.34",
      "high": "82.58",
      "low": "79.34",
      "close": "82.09",
      "average": "81.5988",
      "volume": "466029",
      "turnover": "38019455.15",
      "trades": "1660"
    },
    {
      "date": "2022-11-23",
      "bid": "82.77",
      "ask": "82.84",
      "open": "82.02",
      "high": "83.28",
      "low": "81.97",
      "close": "82.89",
      "average": "82.6997",
      "volume": "152206",
      "turnover": "12587387.24",
      "trades": "1001"
    },
    {
      "date": "2022-11-24",
      "bid": "82.74",
      "ask": "82.87",
      "open": "82.70",
      "high": "82.85",
      "low": "81.93",
      "close": "82.71",
      "average": "82.4854",
      "volume": "132353",
      "turnover": "10917159.33",
      "trades": "1020"
    },
    {
      "date": "2022-11-25",
      "bid": "82.83",
      "ask": "82.90",
      "open": "82.71",
      "high": "82.95",
      "low": "82.01",
      "close": "82.83",
      "average": "82.609",
      "volume": "122691",
      "turnover": "10135377.4",
      "trades": "902"
    },
    {
      "date": "2022-11-28",
      "bid": "82.92",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.75",
      "low": "82.39",
      "close": "82.77",
      "average": "82.9812",
      "volume": "234179",
      "turnover": "19432560.78",
      "trades": "1181"
    },
    {
      "date": "2022-11-29",
      "bid": "84.24",
      "ask": "84.31",
      "open": "82.77",
      "high": "84.47",
      "low": "82.58",
      "close": "84.24",
      "average": "84.0524",
      "volume": "196708",
      "turnover": "16533839.12",
      "trades": "1309"
    },
    {
      "date": "2022-11-30",
      "bid": "85.81",
      "ask": "85.86",
      "open": "84.44",
      "high": "86.50",
      "low": "84.34",
      "close": "85.70",
      "average": "85.7477",
      "volume": "510601",
      "turnover": "43783267.34",
      "trades": "2074"
    },
    {
      "date": "2022-12-01",
      "bid": "84.88",
      "ask": "84.99",
      "open": "85.89",
      "high": "86.24",
      "low": "84.00",
      "close": "84.69",
      "average": "84.863",
      "volume": "355981",
      "turnover": "30210265.7",
      "trades": "2064"
    },
    {
      "date": "2022-12-02",
      "bid": "85.44",
      "ask": "85.56",
      "open": "84.69",
      "high": "85.88",
      "low": "84.32",
      "close": "85.35",
      "average": "85.0834",
      "volume": "301627",
      "turnover": "25663836",
      "trades": "1849"
    },
    {
      "date": "2022-12-05",
      "bid": "84.91",
      "ask": "85.00",
      "open": "85.55",
      "high": "85.62",
      "low": "84.38",
      "close": "84.78",
      "average": "84.7594",
      "volume": "208165",
      "turnover": "17644035.77",
      "trades": "1261"
    },
    {
      "date": "2022-12-06",
      "bid": "84.13",
      "ask": "84.19",
      "open": "84.40",
      "high": "85.27",
      "low": "84.04",
      "close": "84.10",
      "average": "84.5285",
      "volume": "245891",
      "turnover": "20784797.41",
      "trades": "1389"
    },
    {
      "date": "2022-12-07",
      "bid": "83.50",
      "ask": "83.63",
      "open": "84.10",
      "high": "84.76",
      "low": "83.35",
      "close": "83.40",
      "average": "83.7972",
      "volume": "257237",
      "turnover": "21555247.12",
      "trades": "1265"
    },
    {
      "date": "2022-12-08",
      "bid": "83.95",
      "ask": "84.05",
      "open": "83.40",
      "high": "84.75",
      "low": "83.23",
      "close": "83.91",
      "average": "83.982",
      "volume": "151745",
      "turnover": "12744420.93",
      "trades": "990"
    },
    {
      "date": "2022-12-09",
      "bid": "84.99",
      "ask": "85.20",
      "open": "83.99",
      "high": "85.61",
      "low": "83.94",
      "close": "85.15",
      "average": "84.9002",
      "volume": "185045",
      "turnover": "15711995.48",
      "trades": "1017"
    },
    {
      "date": "2022-12-12",
      "bid": "84.71",
      "ask": "84.80",
      "open": "85.00",
      "high": "86.22",
      "low": "84.35",
      "close": "84.68",
      "average": "85.1118",
      "volume": "242915",
      "turnover": "20673904.29",
      "trades": "1428"
    },
    {
      "date": "2022-12-13",
      "bid": "85.52",
      "ask": "85.59",
      "open": "84.68",
      "high": "86.57",
      "low": "84.25",
      "close": "85.57",
      "average": "85.5425",
      "volume": "298973",
      "turnover": "25576301.86",
      "trades": "2549"
    },
    {
      "date": "2022-12-14",
      "bid": "84.20",
      "ask": "84.43",
      "open": "85.58",
      "high": "85.58",
      "low": "81.91",
      "close": "84.26",
      "average": "83.5565",
      "volume": "385968",
      "turnover": "32250159.17",
      "trades": "2715"
    },
    {
      "date": "2022-12-15",
      "bid": "83.99",
      "ask": "84.13",
      "open": "83.66",
      "high": "84.50",
      "low": "83.37",
      "close": "83.81",
      "average": "83.8531",
      "volume": "154147",
      "turnover": "12925691.06",
      "trades": "1187"
    },
    {
      "date": "2022-12-16",
      "bid": "83.72",
      "ask": "83.77",
      "open": "83.81",
      "high": "84.71",
      "low": "83.40",
      "close": "83.74",
      "average": "83.8181",
      "volume": "272717",
      "turnover": "22858670.69",
      "trades": "1217"
    },
    {
      "date": "2022-12-19",
      "bid": "83.12",
      "ask": "83.20",
      "open": "83.58",
      "high": "85.09",
      "low": "83.16",
      "close": "83.16",
      "average": "84.0435",
      "volume": "198911",
      "turnover": "16532369.09",
      "trades": "1116"
    },
    {
      "date": "2022-12-20",
      "bid": "83.61",
      "ask": "83.78",
      "open": "83.00",
      "high": "84.02",
      "low": "82.12",
      "close": "83.68",
      "average": "83.5002",
      "volume": "153415",
      "turnover": "12809918.45",
      "trades": "939"
    },
    {
      "date": "2022-12-21",
      "bid": "83.59",
      "ask": "83.74",
      "open": "83.94",
      "high": "84.34",
      "low": "82.94",
      "close": "83.71",
      "average": "83.5073",
      "volume": "123404",
      "turnover": "10305106.76",
      "trades": "886"
    },
    {
      "date": "2022-12-22",
      "bid": "84.85",
      "ask": "84.94",
      "open": "83.74",
      "high": "86.04",
      "low": "83.74",
      "close": "84.76",
      "average": "85.2034",
      "volume": "312248",
      "turnover": "26606334.17",
      "trades": "2887"
    },
    {
      "date": "2022-12-23",
      "bid": "84.34",
      "ask": "84.51",
      "open": "84.77",
      "high": "84.91",
      "low": "83.91",
      "close": "84.50",
      "average": "84.3878",
      "volume": "142953",
      "turnover": "12063087.23",
      "trades": "953"
    },
    {
      "date": "2022-12-27",
      "bid": "85.29",
      "ask": "85.32",
      "open": "84.72",
      "high": "85.50",
      "low": "84.72",
      "close": "85.32",
      "average": "85.1643",
      "volume": "104826",
      "turnover": "8927482.06",
      "trades": "732"
    },
    {
      "date": "2022-12-28",
      "bid": "84.50",
      "ask": "84.57",
      "open": "85.32",
      "high": "85.32",
      "low": "84.20",
      "close": "84.55",
      "average": "84.6609",
      "volume": "93942",
      "turnover": "7953305.24",
      "trades": "766"
    },
    {
      "date": "2022-12-29",
      "bid": "84.81",
      "ask": "85.00",
      "open": "84.55",
      "high": "85.05",
      "low": "83.77",
      "close": "85.05",
      "average": "84.4892",
      "volume": "143440",
      "turnover": "12119118.94",
      "trades": "895"
    },
    {
      "date": "2022-12-30",
      "bid": "84.87",
      "ask": "85.07",
      "open": "84.41",
      "high": "85.50",
      "low": "84.32",
      "close": "84.77",
      "average": "84.9126",
      "volume": "112155",
      "turnover": "9523905.31",
      "trades": "984"
    },
    {
      "date": "2023-01-02",
      "bid": "86.65",
      "ask": "86.78",
      "open": "84.77",
      "high": "86.85",
      "low": "84.24",
      "close": "86.75",
      "average": "85.9055",
      "volume": "257970",
      "turnover": "22161350.2",
      "trades": "1428"
    },
    {
      "date": "2023-01-03",
      "bid": "87.57",
      "ask": "87.70",
      "open": "86.75",
      "high": "88.35",
      "low": "86.52",
      "close": "87.51",
      "average": "87.7516",
      "volume": "275069",
      "turnover": "24138648.63",
      "trades": "2339"
    },
    {
      "date": "2023-01-04",
      "bid": "89.11",
      "ask": "89.15",
      "open": "87.51",
      "high": "89.86",
      "low": "87.23",
      "close": "89.24",
      "average": "88.9498",
      "volume": "257494",
      "turnover": "22904389.02",
      "trades": "1735"
    },
    {
      "date": "2023-01-05",
      "bid": "89.65",
      "ask": "89.71",
      "open": "89.40",
      "high": "89.99",
      "low": "87.87",
      "close": "89.57",
      "average": "88.9561",
      "volume": "195941",
      "turnover": "17430004.59",
      "trades": "1088"
    },
    {
      "date": "2023-01-09",
      "bid": "91.31",
      "ask": "91.39",
      "open": "90.00",
      "high": "92.48",
      "low": "89.62",
      "close": "91.30",
      "average": "91.4541",
      "volume": "785589",
      "turnover": "71843377.33",
      "trades": "3667"
    },
    {
      "date": "2023-01-10",
      "bid": "91.45",
      "ask": "91.66",
      "open": "91.30",
      "high": "91.80",
      "low": "90.90",
      "close": "91.49",
      "average": "91.3699",
      "volume": "176298",
      "turnover": "16107619.82",
      "trades": "1217"
    },
    {
      "date": "2023-01-11",
      "bid": "90.18",
      "ask": "90.37",
      "open": "91.66",
      "high": "91.76",
      "low": "89.78",
      "close": "90.00",
      "average": "90.715",
      "volume": "257725",
      "turnover": "23381174.68",
      "trades": "1794"
    },
    {
      "date": "2023-01-12",
      "bid": "89.62",
      "ask": "89.68",
      "open": "89.57",
      "high": "90.06",
      "low": "86.01",
      "close": "89.58",
      "average": "88.6647",
      "volume": "489074",
      "turnover": "43364619.47",
      "trades": "3093"
    },
    {
      "date": "2023-01-13",
      "bid": "85.05",
      "ask": "85.43",
      "open": "86.26",
      "high": "86.70",
      "low": "82.73",
      "close": "85.46",
      "average": "84.9242",
      "volume": "1092224",
      "turnover": "92743349.45",
      "trades": "4592"
    },
    {
      "date": "2023-01-16",
      "bid": "85.40",
      "ask": "85.53",
      "open": "86.00",
      "high": "87.15",
      "low": "85.16",
      "close": "85.58",
      "average": "86.0516",
      "volume": "291244",
      "turnover": "25060630.38",
      "trades": "1753"
    },
    {
      "date": "2023-01-17",
      "bid": "85.75",
      "ask": "85.82",
      "open": "85.58",
      "high": "86.90",
      "low": "85.56",
      "close": "85.71",
      "average": "86.1226",
      "volume": "235763",
      "turnover": "20304521.76",
      "trades": "1779"
    },
    {
      "date": "2023-01-18",
      "bid": "84.97",
      "ask": "85.07",
      "open": "86.00",
      "high": "87.06",
      "low": "84.67",
      "close": "84.97",
      "average": "85.6993",
      "volume": "218413",
      "turnover": "18717671.79",
      "trades": "1332"
    },
    {
      "date": "2023-01-19",
      "bid": "85.69",
      "ask": "85.85",
      "open": "84.66",
      "high": "86.09",
      "low": "84.54",
      "close": "85.54",
      "average": "85.3602",
      "volume": "141605",
      "turnover": "12087383.51",
      "trades": "1086"
    },
    {
      "date": "2023-01-20",
      "bid": "86.02",
      "ask": "86.13",
      "open": "85.87",
      "high": "86.68",
      "low": "85.87",
      "close": "86.14",
      "average": "86.2914",
      "volume": "203634",
      "turnover": "17571880.45",
      "trades": "1058"
    },
    {
      "date": "2023-01-23",
      "bid": "86.57",
      "ask": "86.65",
      "open": "86.14",
      "high": "86.89",
      "low": "86.00",
      "close": "86.47",
      "average": "86.4495",
      "volume": "128317",
      "turnover": "11086772.22",
      "trades": "1061"
    },
    {
      "date": "2023-01-24",
      "bid": "87.71",
      "ask": "87.80",
      "open": "86.47",
      "high": "87.80",
      "low": "86.21",
      "close": "87.66",
      "average": "87.178",
      "volume": "214126",
      "turnover": "18667198.55",
      "trades": "1274"
    },
    {
      "date": "2023-01-25",
      "bid": "85.40",
      "ask": "85.43",
      "open": "87.59",
      "high": "87.80",
      "low": "84.25",
      "close": "85.37",
      "average": "85.124",
      "volume": "400906",
      "turnover": "34122181.94",
      "trades": "2135"
    },
    {
      "date": "2023-01-26",
      "bid": "86.12",
      "ask": "86.18",
      "open": "85.37",
      "high": "86.53",
      "low": "85.05",
      "close": "86.12",
      "average": "85.9378",
      "volume": "177545",
      "turnover": "15257739.82",
      "trades": "1618"
    },
    {
      "date": "2023-01-27",
      "bid": "86.35",
      "ask": "86.49",
      "open": "86.50",
      "high": "86.86",
      "low": "85.89",
      "close": "86.48",
      "average": "86.4801",
      "volume": "185255",
      "turnover": "16020642.4",
      "trades": "1058"
    },
    {
      "date": "2023-01-30",
      "bid": "85.55",
      "ask": "85.61",
      "open": "86.09",
      "high": "86.28",
      "low": "85.50",
      "close": "85.64",
      "average": "85.8417",
      "volume": "147765",
      "turnover": "12683698.94",
      "trades": "814"
    },
    {
      "date": "2023-01-31",
      "bid": "86.46",
      "ask": "86.60",
      "open": "85.50",
      "high": "86.76",
      "low": "84.96",
      "close": "86.58",
      "average": "86.0922",
      "volume": "222407",
      "turnover": "19147410.47",
      "trades": "1114"
    },
    {
      "date": "2023-02-01",
      "bid": "86.42",
      "ask": "86.44",
      "open": "86.66",
      "high": "87.86",
      "low": "86.18",
      "close": "86.37",
      "average": "87.0312",
      "volume": "255439",
      "turnover": "22231755.32",
      "trades": "1780"
    },
    {
      "date": "2023-02-02",
      "bid": "87.99",
      "ask": "88.13",
      "open": "86.90",
      "high": "88.40",
      "low": "86.52",
      "close": "88.12",
      "average": "87.4376",
      "volume": "347815",
      "turnover": "30413287.02",
      "trades": "2172"
    },
    {
      "date": "2023-02-03",
      "bid": "89.57",
      "ask": "89.70",
      "open": "88.50",
      "high": "89.70",
      "low": "87.36",
      "close": "89.69",
      "average": "88.5582",
      "volume": "273164",
      "turnover": "24190564.72",
      "trades": "1647"
    },
    {
      "date": "2023-02-06",
      "bid": "88.77",
      "ask": "88.83",
      "open": "89.67",
      "high": "91.49",
      "low": "88.51",
      "close": "88.88",
      "average": "89.7086",
      "volume": "467615",
      "turnover": "42029953.61",
      "trades": "1936"
    },
    {
      "date": "2023-02-07",
      "bid": "88.11",
      "ask": "88.33",
      "open": "88.88",
      "high": "89.49",
      "low": "87.70",
      "close": "88.27",
      "average": "88.536",
      "volume": "151084",
      "turnover": "13376091.45",
      "trades": "986"
    },
    {
      "date": "2023-02-08",
      "bid": "89.44",
      "ask": "89.51",
      "open": "88.58",
      "high": "90.94",
      "low": "88.58",
      "close": "89.30",
      "average": "89.6447",
      "volume": "258937",
      "turnover": "23212065.61",
      "trades": "1725"
    },
    {
      "date": "2023-02-09",
      "bid": "87.79",
      "ask": "87.89",
      "open": "89.84",
      "high": "90.05",
      "low": "87.78",
      "close": "87.79",
      "average": "88.8341",
      "volume": "118986",
      "turnover": "10572370.64",
      "trades": "939"
    },
    {
      "date": "2023-02-10",
      "bid": "85.88",
      "ask": "85.95",
      "open": "87.60",
      "high": "87.63",
      "low": "84.85",
      "close": "85.86",
      "average": "85.7726",
      "volume": "217820",
      "turnover": "18682505.73",
      "trades": "1353"
    },
    {
      "date": "2023-02-13",
      "bid": "86.48",
      "ask": "86.59",
      "open": "86.00",
      "high": "86.98",
      "low": "85.68",
      "close": "86.51",
      "average": "86.3737",
      "volume": "342044",
      "turnover": "29543186.89",
      "trades": "1820"
    },
    {
      "date": "2023-02-14",
      "bid": "93.40",
      "ask": "93.55",
      "open": "92.21",
      "high": "95.60",
      "low": "90.45",
      "close": "93.28",
      "average": "93.203",
      "volume": "1648608",
      "turnover": "153657044.09",
      "trades": "7193"
    },
    {
      "date": "2023-02-15",
      "bid": "92.26",
      "ask": "92.33",
      "open": "91.01",
      "high": "95.10",
      "low": "90.00",
      "close": "92.50",
      "average": "92.8781",
      "volume": "838767",
      "turnover": "77920624.7",
      "trades": "4229"
    },
    {
      "date": "2023-02-16",
      "bid": "93.92",
      "ask": "93.99",
      "open": "93.77",
      "high": "94.74",
      "low": "92.00",
      "close": "94.01",
      "average": "93.699",
      "volume": "437342",
      "turnover": "40988135.54",
      "trades": "3111"
    },
    {
      "date": "2023-02-17",
      "bid": "95.61",
      "ask": "95.70",
      "open": "94.00",
      "high": "97.40",
      "low": "93.76",
      "close": "95.70",
      "average": "96.0711",
      "volume": "790020",
      "turnover": "75897731.13",
      "trades": "4013"
    },
    {
      "date": "2023-02-20",
      "bid": "96.50",
      "ask": "96.56",
      "open": "96.10",
      "high": "96.79",
      "low": "94.50",
      "close": "96.58",
      "average": "95.9393",
      "volume": "493937",
      "turnover": "47280607.64",
      "trades": "2375"
    },
    {
      "date": "2023-02-21",
      "bid": "96.36",
      "ask": "96.49",
      "open": "97.00",
      "high": "97.00",
      "low": "94.88",
      "close": "96.50",
      "average": "96.032",
      "volume": "201873",
      "turnover": "19386232.78",
      "trades": "1244"
    },
    {
      "date": "2023-02-22",
      "bid": "96.11",
      "ask": "96.15",
      "open": "96.50",
      "high": "96.83",
      "low": "95.33",
      "close": "96.14",
      "average": "96.0613",
      "volume": "290259",
      "turnover": "27882732.23",
      "trades": "1877"
    },
    {
      "date": "2023-02-23",
      "bid": "96.23",
      "ask": "96.26",
      "open": "96.14",
      "high": "96.80",
      "low": "95.89",
      "close": "96.35",
      "average": "96.3103",
      "volume": "174172",
      "turnover": "16773593.24",
      "trades": "1063"
    },
    {
      "date": "2023-02-24",
      "bid": "94.13",
      "ask": "94.32",
      "open": "96.35",
      "high": "96.70",
      "low": "93.42",
      "close": "94.17",
      "average": "94.8848",
      "volume": "313264",
      "turnover": "29723688.39",
      "trades": "1907"
    },
    {
      "date": "2023-02-27",
      "bid": "95.07",
      "ask": "95.31",
      "open": "94.17",
      "high": "95.44",
      "low": "94.00",
      "close": "95.33",
      "average": "94.8694",
      "volume": "259550",
      "turnover": "24623406.14",
      "trades": "1333"
    },
    {
      "date": "2023-02-28",
      "bid": "93.88",
      "ask": "94.06",
      "open": "95.33",
      "high": "95.33",
      "low": "93.52",
      "close": "93.99",
      "average": "94.0626",
      "volume": "373880",
      "turnover": "35172616.74",
      "trades": "1652"
    },
    {
      "date": "2023-03-01",
      "bid": "95.93",
      "ask": "96.14",
      "open": "94.19",
      "high": "96.98",
      "low": "94.06",
      "close": "96.04",
      "average": "95.9963",
      "volume": "326863",
      "turnover": "31378125.67",
      "trades": "1956"
    },
    {
      "date": "2023-03-02",
      "bid": "98.02",
      "ask": "98.07",
      "open": "95.85",
      "high": "98.24",
      "low": "95.08",
      "close": "98.24",
      "average": "97.3218",
      "volume": "288849",
      "turnover": "28111331.83",
      "trades": "1593"
    },
    {
      "date": "2023-03-03",
      "bid": "98.81",
      "ask": "98.99",
      "open": "98.59",
      "high": "99.28",
      "low": "97.85",
      "close": "98.96",
      "average": "98.762",
      "volume": "289260",
      "turnover": "28568209.1",
      "trades": "1871"
    },
    {
      "date": "2023-03-06",
      "bid": "98.95",
      "ask": "99.04",
      "open": "99.00",
      "high": "99.55",
      "low": "98.55",
      "close": "99.13",
      "average": "99.0962",
      "volume": "151248",
      "turnover": "14988169.85",
      "trades": "1434"
    },
    {
      "date": "2023-03-07",
      "bid": "98.73",
      "ask": "98.82",
      "open": "99.13",
      "high": "99.91",
      "low": "96.00",
      "close": "98.63",
      "average": "98.5697",
      "volume": "424267",
      "turnover": "41820127.15",
      "trades": "2153"
    },
    {
      "date": "2023-03-08",
      "bid": "99.35",
      "ask": "99.38",
      "open": "98.63",
      "high": "99.90",
      "low": "98.39",
      "close": "99.24",
      "average": "99.3058",
      "volume": "176208",
      "turnover": "17498478.48",
      "trades": "1288"
    },
    {
      "date": "2023-03-09",
      "bid": "98.65",
      "ask": "98.99",
      "open": "99.23",
      "high": "99.65",
      "low": "97.62",
      "close": "98.68",
      "average": "98.452",
      "volume": "251069",
      "turnover": "24718479.29",
      "trades": "1447"
    },
    {
      "date": "2023-03-10",
      "bid": "98.73",
      "ask": "98.96",
      "open": "97.37",
      "high": "99.01",
      "low": "96.68",
      "close": "99.01",
      "average": "97.6345",
      "volume": "394830",
      "turnover": "38549036.81",
      "trades": "1677"
    },
    {
      "date": "2023-03-13",
      "bid": "95.73",
      "ask": "95.81",
      "open": "99.01",
      "high": "99.50",
      "low": "95.04",
      "close": "95.50",
      "average": "96.0628",
      "volume": "704703",
      "turnover": "67695904.68",
      "trades": "3192"
    },
    {
      "date": "2023-03-14",
      "bid": "96.82",
      "ask": "96.92",
      "open": "95.50",
      "high": "97.25",
      "low": "95.18",
      "close": "96.99",
      "average": "96.3388",
      "volume": "227699",
      "turnover": "21937470.58",
      "trades": "1140"
    },
    {
      "date": "2023-03-15",
      "bid": "92.70",
      "ask": "92.92",
      "open": "97.49",
      "high": "97.49",
      "low": "91.79",
      "close": "92.72",
      "average": "93.9049",
      "volume": "463982",
      "turnover": "43569269.51",
      "trades": "2697"
    },
    {
      "date": "2023-03-16",
      "bid": "94.95",
      "ask": "95.09",
      "open": "93.45",
      "high": "95.32",
      "low": "92.06",
      "close": "94.95",
      "average": "93.9733",
      "volume": "230172",
      "turnover": "21629426.02",
      "trades": "1288"
    },
    {
      "date": "2023-03-17",
      "bid": "94.81",
      "ask": "94.91",
      "open": "95.04",
      "high": "96.54",
      "low": "94.53",
      "close": "94.72",
      "average": "95.143",
      "volume": "321832",
      "turnover": "30620188.72",
      "trades": "1411"
    },
    {
      "date": "2023-03-20",
      "bid": "97.21",
      "ask": "97.29",
      "open": "94.01",
      "high": "97.95",
      "low": "92.68",
      "close": "97.24",
      "average": "95.8812",
      "volume": "300909",
      "turnover": "28661244.33",
      "trades": "1746"
    },
    {
      "date": "2023-03-21",
      "bid": "98.56",
      "ask": "98.72",
      "open": "98.10",
      "high": "100.18",
      "low": "97.42",
      "close": "98.98",
      "average": "98.994",
      "volume": "381911",
      "turnover": "37808641.09",
      "trades": "1793"
    },
    {
      "date": "2023-03-22",
      "bid": "98.03",
      "ask": "98.27",
      "open": "99.39",
      "high": "99.39",
      "low": "97.47",
      "close": "98.05",
      "average": "98.1637",
      "volume": "224002",
      "turnover": "21988193.08",
      "trades": "1146"
    },
    {
      "date": "2023-03-23",
      "bid": "98.68",
      "ask": "98.81",
      "open": "98.05",
      "high": "99.44",
      "low": "97.09",
      "close": "98.82",
      "average": "98.3037",
      "volume": "320864",
      "turnover": "31542428.37",
      "trades": "1466"
    },
    {
      "date": "2023-03-24",
      "bid": "98.00",
      "ask": "98.11",
      "open": "98.82",
      "high": "99.19",
      "low": "96.34",
      "close": "98.57",
      "average": "98.0307",
      "volume": "241986",
      "turnover": "23722440.34",
      "trades": "1086"
    },
    {
      "date": "2023-03-27",
      "bid": "99.00",
      "ask": "99.15",
      "open": "98.90",
      "high": "99.78",
      "low": "98.13",
      "close": "99.30",
      "average": "99.0617",
      "volume": "199403",
      "turnover": "19753217.64",
      "trades": "1216"
    },
    {
      "date": "2023-03-28",
      "bid": "94.93",
      "ask": "95.01",
      "open": "99.24",
      "high": "99.24",
      "low": "94.60",
      "close": "95.16",
      "average": "96.1474",
      "volume": "519564",
      "turnover": "49954421.3",
      "trades": "2492"
    },
    {
      "date": "2023-03-29",
      "bid": "96.40",
      "ask": "96.52",
      "open": "95.16",
      "high": "96.66",
      "low": "94.27",
      "close": "96.66",
      "average": "95.9094",
      "volume": "171569",
      "turnover": "16455119.33",
      "trades": "1015"
    },
    {
      "date": "2023-03-30",
      "bid": "98.60",
      "ask": "98.70",
      "open": "96.66",
      "high": "98.86",
      "low": "96.56",
      "close": "98.86",
      "average": "97.9786",
      "volume": "198411",
      "turnover": "19438116.89",
      "trades": "1164"
    },
    {
      "date": "2023-03-31",
      "bid": "98.58",
      "ask": "98.71",
      "open": "98.60",
      "high": "99.87",
      "low": "98.28",
      "close": "98.60",
      "average": "98.8235",
      "volume": "271780",
      "turnover": "26857974.56",
      "trades": "1550"
    },
    {
      "date": "2023-04-03",
      "bid": "96.80",
      "ask": "96.95",
      "open": "98.55",
      "high": "98.55",
      "low": "96.05",
      "close": "96.95",
      "average": "97.385",
      "volume": "242340",
      "turnover": "23599427.47",
      "trades": "1270"
    },
    {
      "date": "2023-04-04",
      "bid": "98.85",
      "ask": "99.00",
      "open": "97.80",
      "high": "99.35",
      "low": "96.70",
      "close": "98.95",
      "average": "98.2151",
      "volume": "1204269",
      "turnover": "118273712.46",
      "trades": "1134"
    },
    {
      "date": "2023-04-05",
      "bid": "103.20",
      "ask": "103.30",
      "open": "100.00",
      "high": "104.50",
      "low": "99.40",
      "close": "103.30",
      "average": "102.3892",
      "volume": "556802",
      "turnover": "57013129.9",
      "trades": "2468"
    },
    {
      "date": "2023-04-06",
      "bid": "105.90",
      "ask": "106.20",
      "open": "103.30",
      "high": "106.40",
      "low": "103.00",
      "close": "106.40",
      "average": "105.2528",
      "volume": "327658",
      "turnover": "34476102.95",
      "trades": "1442"
    },
    {
      "date": "2023-04-11",
      "bid": "102.60",
      "ask": "102.90",
      "open": "106.30",
      "high": "107.40",
      "low": "102.20",
      "close": "102.80",
      "average": "104.689",
      "volume": "379939",
      "turnover": "39805928.75",
      "trades": "1688"
    },
    {
      "date": "2023-04-12",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.90",
      "high": "104.30",
      "low": "102.20",
      "close": "103.00",
      "average": "103.2949",
      "volume": "168905",
      "turnover": "17446584.95",
      "trades": "994"
    },
    {
      "date": "2023-04-13",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.00",
      "high": "104.80",
      "low": "102.10",
      "close": "104.50",
      "average": "103.6862",
      "volume": "219593",
      "turnover": "22769039.3",
      "trades": "1251"
    },
    {
      "date": "2023-04-14",
      "bid": "103.80",
      "ask": "103.90",
      "open": "105.00",
      "high": "105.00",
      "low": "103.40",
      "close": "103.90",
      "average": "104.0922",
      "volume": "186431",
      "turnover": "19405824.5",
      "trades": "1015"
    },
    {
      "date": "2023-04-17",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.30",
      "high": "105.80",
      "low": "104.00",
      "close": "104.80",
      "average": "104.7972",
      "volume": "172343",
      "turnover": "18059652.3",
      "trades": "841"
    },
    {
      "date": "2023-04-18",
      "bid": "104.10",
      "ask": "104.30",
      "open": "105.10",
      "high": "105.70",
      "low": "104.00",
      "close": "104.30",
      "average": "104.5978",
      "volume": "240001",
      "turnover": "25111187.75",
      "trades": "872"
    },
    {
      "date": "2023-04-19",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.60",
      "high": "104.70",
      "low": "103.00",
      "close": "104.10",
      "average": "103.8872",
      "volume": "201043",
      "turnover": "20886157.95",
      "trades": "1106"
    },
    {
      "date": "2023-04-20",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.10",
      "high": "104.80",
      "low": "103.10",
      "close": "104.10",
      "average": "103.9662",
      "volume": "244371",
      "turnover": "25405679.05",
      "trades": "944"
    },
    {
      "date": "2023-04-21",
      "bid": "105.70",
      "ask": "105.90",
      "open": "104.00",
      "high": "106.00",
      "low": "102.40",
      "close": "105.60",
      "average": "104.496",
      "volume": "200114",
      "turnover": "20901795.6",
      "trades": "682"
    },
    {
      "date": "2023-04-24",
      "bid": "105.10",
      "ask": "105.30",
      "open": "105.60",
      "high": "106.00",
      "low": "104.00",
      "close": "105.30",
      "average": "105.0478",
      "volume": "248007",
      "turnover": "25813840.65",
      "trades": "648"
    },
    {
      "date": "2023-04-25",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.30",
      "high": "105.40",
      "low": "104.20",
      "close": "104.70",
      "average": "104.802",
      "volume": "191840",
      "turnover": "20105144.7",
      "trades": "772"
    },
    {
      "date": "2023-04-26",
      "bid": "106.50",
      "ask": "106.80",
      "open": "103.90",
      "high": "106.90",
      "low": "103.50",
      "close": "106.40",
      "average": "105.8035",
      "volume": "552385",
      "turnover": "58444506.15",
      "trades": "1766"
    },
    {
      "date": "2023-04-27",
      "bid": "108.20",
      "ask": "108.30",
      "open": "110.00",
      "high": "110.40",
      "low": "104.80",
      "close": "108.30",
      "average": "108.2796",
      "volume": "893100",
      "turnover": "96700452.95",
      "trades": "2693"
    },
    {
      "date": "2023-04-28",
      "bid": "110.60",
      "ask": "110.80",
      "open": "109.90",
      "high": "112.00",
      "low": "107.60",
      "close": "110.70",
      "average": "110.2369",
      "volume": "484506",
      "turnover": "53407176.2",
      "trades": "2165"
    },
    {
      "date": "2023-05-02",
      "bid": "113.00",
      "ask": "113.20",
      "open": "111.00",
      "high": "114.20",
      "low": "108.70",
      "close": "113.00",
      "average": "111.8054",
      "volume": "434835",
      "turnover": "48576794.6",
      "trades": "1997"
    },
    {
      "date": "2023-05-03",
      "bid": "113.70",
      "ask": "113.90",
      "open": "113.30",
      "high": "117.00",
      "low": "113.30",
      "close": "113.90",
      "average": "114.8784",
      "volume": "347726",
      "turnover": "39972674",
      "trades": "1920"
    },
    {
      "date": "2023-05-04",
      "bid": "113.60",
      "ask": "113.70",
      "open": "113.90",
      "high": "114.40",
      "low": "112.50",
      "close": "113.80",
      "average": "113.5392",
      "volume": "282357",
      "turnover": "32057571.9",
      "trades": "1582"
    },
    {
      "date": "2023-05-05",
      "bid": "112.50",
      "ask": "112.90",
      "open": "114.10",
      "high": "114.80",
      "low": "111.70",
      "close": "112.80",
      "average": "112.6736",
      "volume": "245519",
      "turnover": "27664093.15",
      "trades": "1204"
    },
    {
      "date": "2023-05-08",
      "bid": "113.30",
      "ask": "113.50",
      "open": "112.80",
      "high": "113.70",
      "low": "111.00",
      "close": "113.60",
      "average": "112.93",
      "volume": "243142",
      "turnover": "27458585.7",
      "trades": "1010"
    },
    {
      "date": "2023-05-09",
      "bid": "119.00",
      "ask": "119.30",
      "open": "113.90",
      "high": "119.40",
      "low": "113.60",
      "close": "119.10",
      "average": "117.0844",
      "volume": "472719",
      "turnover": "55336712.95",
      "trades": "1972"
    },
    {
      "date": "2023-05-10",
      "bid": "119.80",
      "ask": "120.10",
      "open": "118.90",
      "high": "120.80",
      "low": "117.40",
      "close": "120.10",
      "average": "119.7775",
      "volume": "415747",
      "turnover": "49793647.8",
      "trades": "2214"
    },
    {
      "date": "2023-05-11",
      "bid": "122.30",
      "ask": "122.60",
      "open": "120.80",
      "high": "123.10",
      "low": "120.10",
      "close": "122.80",
      "average": "121.7936",
      "volume": "496337",
      "turnover": "60446790.65",
      "trades": "2216"
    },
    {
      "date": "2023-05-12",
      "bid": "121.60",
      "ask": "122.00",
      "open": "123.00",
      "high": "123.40",
      "low": "120.00",
      "close": "122.20",
      "average": "121.3463",
      "volume": "427858",
      "turnover": "51894769.05",
      "trades": "1751"
    },
    {
      "date": "2023-05-15",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.90",
      "high": "123.50",
      "low": "120.90",
      "close": "123.30",
      "average": "122.3408",
      "volume": "293063",
      "turnover": "35844971.1",
      "trades": "1579"
    },
    {
      "date": "2023-05-16",
      "bid": "123.50",
      "ask": "123.70",
      "open": "123.30",
      "high": "124.40",
      "low": "121.40",
      "close": "124.20",
      "average": "123.557",
      "volume": "458582",
      "turnover": "56664633.66",
      "trades": "1876"
    },
    {
      "date": "2023-05-17",
      "bid": "121.60",
      "ask": "121.80",
      "open": "124.00",
      "high": "124.10",
      "low": "121.20",
      "close": "121.40",
      "average": "122.2466",
      "volume": "199091",
      "turnover": "24330832.25",
      "trades": "930"
    },
    {
      "date": "2023-05-19",
      "bid": "121.08",
      "ask": "121.30",
      "open": "122.80",
      "high": "122.80",
      "low": "120.10",
      "close": "122.10",
      "average": "121.2871",
      "volume": "263019",
      "turnover": "31899887.31",
      "trades": "1184"
    },
    {
      "date": "2023-05-22",
      "bid": "118.90",
      "ask": "119.16",
      "open": "122.00",
      "high": "122.00",
      "low": "117.80",
      "close": "119.12",
      "average": "119.3126",
      "volume": "298040",
      "turnover": "35561373.33",
      "trades": "1562"
    },
    {
      "date": "2023-05-23",
      "bid": "118.06",
      "ask": "118.26",
      "open": "119.10",
      "high": "119.80",
      "low": "117.70",
      "close": "118.28",
      "average": "118.2913",
      "volume": "262102",
      "turnover": "31005566.12",
      "trades": "1211"
    },
    {
      "date": "2023-05-24",
      "bid": "117.64",
      "ask": "117.92",
      "open": "117.88",
      "high": "118.62",
      "low": "115.66",
      "close": "117.62",
      "average": "117.4388",
      "volume": "290986",
      "turnover": "34168385.63",
      "trades": "1294"
    },
    {
      "date": "2023-05-25",
      "bid": "117.90",
      "ask": "118.20",
      "open": "117.70",
      "high": "119.70",
      "low": "117.30",
      "close": "118.30",
      "average": "118.1283",
      "volume": "157052",
      "turnover": "18551848.07",
      "trades": "793"
    },
    {
      "date": "2023-05-26",
      "bid": "118.60",
      "ask": "118.80",
      "open": "118.30",
      "high": "118.80",
      "low": "117.20",
      "close": "118.80",
      "average": "118.5183",
      "volume": "168878",
      "turnover": "20009035.48",
      "trades": "668"
    },
    {
      "date": "2023-05-29",
      "bid": "113.80",
      "ask": "114.00",
      "open": "118.80",
      "high": "118.90",
      "low": "112.48",
      "close": "113.50",
      "average": "115.0394",
      "volume": "285836",
      "turnover": "32883821.03",
      "trades": "1616"
    },
    {
      "date": "2023-05-30",
      "bid": "112.50",
      "ask": "112.90",
      "open": "115.00",
      "high": "115.00",
      "low": "112.60",
      "close": "112.70",
      "average": "113.5725",
      "volume": "301709",
      "turnover": "34258170.58",
      "trades": "1355"
    },
    {
      "date": "2023-05-31",
      "bid": "109.10",
      "ask": "109.30",
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "109.80",
      "average": "110.1619",
      "volume": "495066",
      "turnover": "54547332.8",
      "trades": "2116"
    },
    {
      "date": "2023-06-01",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.60",
      "low": "108.80",
      "close": "109.90",
      "average": "109.7813",
      "volume": "244373",
      "turnover": "26827267.35",
      "trades": "1564"
    },
    {
      "date": "2023-06-02",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.80",
      "high": "112.10",
      "low": "109.70",
      "close": "111.00",
      "average": "111.3056",
      "volume": "176651",
      "turnover": "19659148.64",
      "trades": "1022"
    },
    {
      "date": "2023-06-05",
      "bid": "110.10",
      "ask": "110.30",
      "open": "110.70",
      "high": "111.30",
      "low": "109.00",
      "close": "110.10",
      "average": "110.2033",
      "volume": "212286",
      "turnover": "23392612",
      "trades": "942"
    },
    {
      "date": "2023-06-07",
      "bid": "106.50",
      "ask": "106.80",
      "open": "110.10",
      "high": "111.70",
      "low": "106.20",
      "close": "106.90",
      "average": "108.2274",
      "volume": "625122",
      "turnover": "67636878.59",
      "trades": "2480"
    },
    {
      "date": "2023-06-08",
      "bid": "107.10",
      "ask": "107.30",
      "open": "106.20",
      "high": "107.80",
      "low": "104.00",
      "close": "107.40",
      "average": "106.5514",
      "volume": "230516",
      "turnover": "24563021.95",
      "trades": "1353"
    },
    {
      "date": "2023-06-09",
      "bid": "107.00",
      "ask": "107.30",
      "open": "107.40",
      "high": "107.50",
      "low": "106.00",
      "close": "107.20",
      "average": "106.9522",
      "volume": "172186",
      "turnover": "18415676.8",
      "trades": "861"
    },
    {
      "date": "2023-06-12",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.20",
      "high": "107.70",
      "low": "106.00",
      "close": "107.10",
      "average": "107.0273",
      "volume": "165399",
      "turnover": "17703215.35",
      "trades": "970"
    },
    {
      "date": "2023-06-13",
      "bid": "106.90",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.20",
      "low": "105.60",
      "close": "107.20",
      "average": "106.5235",
      "volume": "203570",
      "turnover": "21685970.8",
      "trades": "986"
    },
    {
      "date": "2023-06-14",
      "bid": "105.90",
      "ask": "106.10",
      "open": "107.20",
      "high": "107.20",
      "low": "105.70",
      "close": "105.90",
      "average": "106.2429",
      "volume": "215886",
      "turnover": "22936610.15",
      "trades": "950"
    },
    {
      "date": "2023-06-15",
      "bid": "105.20",
      "ask": "105.50",
      "open": "107.80",
      "high": "111.00",
      "low": "104.90",
      "close": "105.60",
      "average": "106.3039",
      "volume": "544089",
      "turnover": "57788102.5",
      "trades": "2238"
    },
    {
      "date": "2023-06-16",
      "bid": "108.60",
      "ask": "108.80",
      "open": "106.20",
      "high": "109.50",
      "low": "104.20",
      "close": "108.90",
      "average": "108.4214",
      "volume": "568866",
      "turnover": "61672342",
      "trades": "1736"
    },
    {
      "date": "2023-06-19",
      "bid": "107.80",
      "ask": "108.10",
      "open": "108.90",
      "high": "108.90",
      "low": "106.90",
      "close": "107.70",
      "average": "107.8919",
      "volume": "147548",
      "turnover": "15920433.35",
      "trades": "867"
    },
    {
      "date": "2023-06-20",
      "bid": "107.10",
      "ask": "107.40",
      "open": "107.80",
      "high": "108.00",
      "low": "105.70",
      "close": "107.00",
      "average": "106.9511",
      "volume": "168552",
      "turnover": "18035364.35",
      "trades": "876"
    },
    {
      "date": "2023-06-21",
      "bid": "108.50",
      "ask": "108.90",
      "open": "108.00",
      "high": "109.40",
      "low": "107.40",
      "close": "109.10",
      "average": "108.5782",
      "volume": "162585",
      "turnover": "17650313.85",
      "trades": "990"
    },
    {
      "date": "2023-06-22",
      "bid": "110.80",
      "ask": "111.20",
      "open": "109.10",
      "high": "112.10",
      "low": "108.30",
      "close": "110.70",
      "average": "110.7865",
      "volume": "314823",
      "turnover": "34878254.1",
      "trades": "1425"
    },
    {
      "date": "2023-06-26",
      "bid": "108.90",
      "ask": "109.10",
      "open": "110.70",
      "high": "112.00",
      "low": "107.80",
      "close": "109.10",
      "average": "109.4824",
      "volume": "258396",
      "turnover": "28291542.25",
      "trades": "1262"
    },
    {
      "date": "2023-06-27",
      "bid": "111.00",
      "ask": "111.30",
      "open": "109.20",
      "high": "111.40",
      "low": "108.60",
      "close": "111.30",
      "average": "110.1076",
      "volume": "187194",
      "turnover": "20610882.85",
      "trades": "979"
    },
    {
      "date": "2023-06-28",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.40",
      "high": "114.50",
      "low": "112.30",
      "close": "112.90",
      "average": "113.3912",
      "volume": "250472",
      "turnover": "28403506.85",
      "trades": "1749"
    },
    {
      "date": "2023-06-29",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.30",
      "low": "112.00",
      "close": "114.30",
      "average": "113.6146",
      "volume": "224652",
      "turnover": "25523741.9",
      "trades": "1157"
    },
    {
      "date": "2023-06-30",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.30",
      "high": "114.90",
      "low": "113.40",
      "close": "114.80",
      "average": "114.4834",
      "volume": "161728",
      "turnover": "18514550.64",
      "trades": "818"
    },
    {
      "date": "2023-07-03",
      "bid": "112.78",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.40",
      "low": "112.72",
      "close": "112.72",
      "average": "113.5515",
      "volume": "226887",
      "turnover": "25764164.56",
      "trades": "1397"
    },
    {
      "date": "2023-07-04",
      "bid": "115.68",
      "ask": "115.92",
      "open": "113.22",
      "high": "116.90",
      "low": "113.00",
      "close": "115.90",
      "average": "115.7065",
      "volume": "356522",
      "turnover": "41252207.76",
      "trades": "1804"
    },
    {
      "date": "2023-07-05",
      "bid": "113.56",
      "ask": "113.70",
      "open": "115.90",
      "high": "115.90",
      "low": "113.32",
      "close": "113.70",
      "average": "114.3932",
      "volume": "124535",
      "turnover": "14246180.2",
      "trades": "978"
    },
    {
      "date": "2023-07-06",
      "bid": "109.72",
      "ask": "109.86",
      "open": "113.72",
      "high": "114.68",
      "low": "108.00",
      "close": "109.82",
      "average": "109.7081",
      "volume": "871467",
      "turnover": "95613712.43",
      "trades": "3995"
    },
    {
      "date": "2023-07-07",
      "bid": "110.58",
      "ask": "111.00",
      "open": "109.82",
      "high": "111.36",
      "low": "109.24",
      "close": "110.88",
      "average": "110.5295",
      "volume": "154123",
      "turnover": "17035106.26",
      "trades": "1113"
    },
    {
      "date": "2023-07-10",
      "bid": "111.84",
      "ask": "112.16",
      "open": "110.88",
      "high": "112.54",
      "low": "109.44",
      "close": "112.34",
      "average": "111.4567",
      "volume": "126617",
      "turnover": "14112753.3",
      "trades": "1092"
    },
    {
      "date": "2023-07-11",
      "bid": "117.52",
      "ask": "117.64",
      "open": "112.34",
      "high": "124.72",
      "low": "110.94",
      "close": "117.02",
      "average": "118.5639",
      "volume": "1416389",
      "turnover": "167816469.29",
      "trades": "6299"
    },
    {
      "date": "2023-07-12",
      "bid": "121.40",
      "ask": "121.52",
      "open": "118.00",
      "high": "122.30",
      "low": "116.02",
      "close": "121.18",
      "average": "119.4114",
      "volume": "769298",
      "turnover": "91857971.87",
      "trades": "4388"
    },
    {
      "date": "2023-07-13",
      "bid": "123.44",
      "ask": "123.56",
      "open": "121.20",
      "high": "124.00",
      "low": "120.04",
      "close": "123.28",
      "average": "122.8262",
      "volume": "366279",
      "turnover": "44989353.41",
      "trades": "1963"
    },
    {
      "date": "2023-07-14",
      "bid": "121.24",
      "ask": "121.30",
      "open": "122.90",
      "high": "122.92",
      "low": "120.66",
      "close": "121.62",
      "average": "121.7018",
      "volume": "248698",
      "turnover": "30268418.02",
      "trades": "1506"
    },
    {
      "date": "2023-07-17",
      "bid": "120.28",
      "ask": "120.34",
      "open": "121.40",
      "high": "121.90",
      "low": "119.62",
      "close": "120.34",
      "average": "120.7808",
      "volume": "186586",
      "turnover": "22532831.03",
      "trades": "1344"
    },
    {
      "date": "2023-07-18",
      "bid": "121.66",
      "ask": "121.78",
      "open": "120.36",
      "high": "121.98",
      "low": "118.34",
      "close": "121.68",
      "average": "120.5688",
      "volume": "219872",
      "turnover": "26508693.33",
      "trades": "1584"
    },
    {
      "date": "2023-07-19",
      "bid": "120.40",
      "ask": "120.54",
      "open": "122.00",
      "high": "122.48",
      "low": "119.84",
      "close": "120.72",
      "average": "121.0944",
      "volume": "395976",
      "turnover": "47948683.32",
      "trades": "2341"
    },
    {
      "date": "2023-07-20",
      "bid": "120.82",
      "ask": "120.90",
      "open": "120.26",
      "high": "122.50",
      "low": "113.02",
      "close": "120.62",
      "average": "117.4577",
      "volume": "937117",
      "turnover": "110089853.84",
      "trades": "4836"
    },
    {
      "date": "2023-07-21",
      "bid": "125.88",
      "ask": "126.00",
      "open": "121.00",
      "high": "127.10",
      "low": "119.52",
      "close": "126.50",
      "average": "125.0847",
      "volume": "555327",
      "turnover": "69461859.64",
      "trades": "2925"
    },
    {
      "date": "2023-07-24",
      "bid": "130.26",
      "ask": "130.38",
      "open": "126.58",
      "high": "131.66",
      "low": "125.20",
      "close": "130.88",
      "average": "129.237",
      "volume": "585277",
      "turnover": "75633390.52",
      "trades": "2983"
    },
    {
      "date": "2023-07-25",
      "bid": "127.62",
      "ask": "127.84",
      "open": "130.90",
      "high": "131.36",
      "low": "127.44",
      "close": "127.74",
      "average": "128.622",
      "volume": "337981",
      "turnover": "43303812.8",
      "trades": "2437"
    },
    {
      "date": "2023-07-26",
      "bid": "127.74",
      "ask": "127.86",
      "open": "127.12",
      "high": "128.00",
      "low": "125.56",
      "close": "127.96",
      "average": "126.7743",
      "volume": "340102",
      "turnover": "43116593.53",
      "trades": "2665"
    },
    {
      "date": "2023-07-27",
      "bid": "129.10",
      "ask": "129.30",
      "open": "127.96",
      "high": "129.86",
      "low": "127.96",
      "close": "129.24",
      "average": "129.2006",
      "volume": "182680",
      "turnover": "23602327.14",
      "trades": "1589"
    },
    {
      "date": "2023-07-28",
      "bid": "128.42",
      "ask": "128.62",
      "open": "129.24",
      "high": "129.24",
      "low": "127.20",
      "close": "128.58",
      "average": "128.1757",
      "volume": "158028",
      "turnover": "20255313.98",
      "trades": "1094"
    },
    {
      "date": "2023-07-31",
      "bid": "127.22",
      "ask": "127.60",
      "open": "127.50",
      "high": "128.38",
      "low": "126.32",
      "close": "127.32",
      "average": "127.1256",
      "volume": "233991",
      "turnover": "29746218.04",
      "trades": "1513"
    },
    {
      "date": "2023-08-01",
      "bid": "125.76",
      "ask": "125.86",
      "open": "127.32",
      "high": "127.32",
      "low": "125.10",
      "close": "125.92",
      "average": "125.9734",
      "volume": "150819",
      "turnover": "18998909.36",
      "trades": "1505"
    },
    {
      "date": "2023-08-02",
      "bid": "123.20",
      "ask": "123.26",
      "open": "125.30",
      "high": "125.40",
      "low": "123.02",
      "close": "123.20",
      "average": "123.9934",
      "volume": "247472",
      "turnover": "30684865.93",
      "trades": "1823"
    },
    {
      "date": "2023-08-03",
      "bid": "123.26",
      "ask": "123.36",
      "open": "122.80",
      "high": "123.44",
      "low": "121.92",
      "close": "123.42",
      "average": "122.6991",
      "volume": "190511",
      "turnover": "23374982.64",
      "trades": "1492"
    },
    {
      "date": "2023-08-04",
      "bid": "125.50",
      "ask": "125.68",
      "open": "123.54",
      "high": "128.20",
      "low": "123.54",
      "close": "125.76",
      "average": "126.4482",
      "volume": "276561",
      "turnover": "34970640.65",
      "trades": "2005"
    },
    {
      "date": "2023-08-07",
      "bid": "125.24",
      "ask": "125.38",
      "open": "125.38",
      "high": "125.64",
      "low": "123.20",
      "close": "125.46",
      "average": "124.3988",
      "volume": "198689",
      "turnover": "24715185.16",
      "trades": "1633"
    },
    {
      "date": "2023-08-08",
      "bid": "126.00",
      "ask": "126.08",
      "open": "125.46",
      "high": "127.18",
      "low": "124.76",
      "close": "126.24",
      "average": "125.9393",
      "volume": "147210",
      "turnover": "18539471.05",
      "trades": "1503"
    },
    {
      "date": "2023-08-09",
      "bid": "125.60",
      "ask": "125.96",
      "open": "126.24",
      "high": "126.84",
      "low": "125.26",
      "close": "125.66",
      "average": "126.0772",
      "volume": "105076",
      "turnover": "13247654.2",
      "trades": "927"
    },
    {
      "date": "2023-08-10",
      "bid": "125.60",
      "ask": "125.84",
      "open": "125.66",
      "high": "126.04",
      "low": "123.78",
      "close": "125.84",
      "average": "125.1298",
      "volume": "165099",
      "turnover": "20658853.43",
      "trades": "1417"
    },
    {
      "date": "2023-08-11",
      "bid": "122.56",
      "ask": "122.64",
      "open": "125.84",
      "high": "125.86",
      "low": "122.36",
      "close": "122.56",
      "average": "123.3239",
      "volume": "242622",
      "turnover": "29921142.14",
      "trades": "1689"
    },
    {
      "date": "2023-08-14",
      "bid": "124.06",
      "ask": "124.08",
      "open": "122.56",
      "high": "125.42",
      "low": "121.52",
      "close": "124.52",
      "average": "124.0073",
      "volume": "238479",
      "turnover": "29553508.23",
      "trades": "1261"
    },
    {
      "date": "2023-08-15",
      "bid": "123.40",
      "ask": "123.54",
      "open": "124.52",
      "high": "124.52",
      "low": "122.22",
      "close": "123.74",
      "average": "123.0874",
      "volume": "194422",
      "turnover": "23930678.83",
      "trades": "1507"
    },
    {
      "date": "2023-08-16",
      "bid": "121.54",
      "ask": "121.88",
      "open": "123.14",
      "high": "124.16",
      "low": "120.70",
      "close": "121.60",
      "average": "122.2908",
      "volume": "260371",
      "turnover": "31839407.1",
      "trades": "1619"
    },
    {
      "date": "2023-08-17",
      "bid": "122.30",
      "ask": "122.46",
      "open": "121.60",
      "high": "123.98",
      "low": "121.00",
      "close": "122.56",
      "average": "122.3604",
      "volume": "227239",
      "turnover": "27803223.96",
      "trades": "1546"
    },
    {
      "date": "2023-08-18",
      "bid": "121.16",
      "ask": "121.34",
      "open": "122.00",
      "high": "122.42",
      "low": "118.72",
      "close": "121.08",
      "average": "120.3755",
      "volume": "252618",
      "turnover": "30410807.51",
      "trades": "1973"
    },
    {
      "date": "2023-08-21",
      "bid": "120.32",
      "ask": "120.44",
      "open": "121.00",
      "high": "122.66",
      "low": "120.02",
      "close": "120.62",
      "average": "121.0995",
      "volume": "155802",
      "turnover": "18869135.11",
      "trades": "1415"
    },
    {
      "date": "2023-08-22",
      "bid": "120.48",
      "ask": "120.54",
      "open": "120.62",
      "high": "121.72",
      "low": "119.98",
      "close": "120.76",
      "average": "120.6168",
      "volume": "161532",
      "turnover": "19483439.16",
      "trades": "1507"
    },
    {
      "date": "2023-08-23",
      "bid": "120.08",
      "ask": "120.18",
      "open": "120.00",
      "high": "120.60",
      "low": "117.28",
      "close": "120.30",
      "average": "118.8998",
      "volume": "272480",
      "turnover": "32395785.86",
      "trades": "2272"
    },
    {
      "date": "2023-08-24",
      "bid": "119.36",
      "ask": "119.54",
      "open": "120.30",
      "high": "121.66",
      "low": "118.68",
      "close": "119.44",
      "average": "120.3274",
      "volume": "253057",
      "turnover": "30449641.66",
      "trades": "1969"
    },
    {
      "date": "2023-08-25",
      "bid": "120.94",
      "ask": "121.30",
      "open": "118.80",
      "high": "121.84",
      "low": "118.38",
      "close": "121.16",
      "average": "120.957",
      "volume": "172214",
      "turnover": "20830512.07",
      "trades": "1588"
    },
    {
      "date": "2023-08-28",
      "bid": "123.94",
      "ask": "124.20",
      "open": "121.16",
      "high": "124.38",
      "low": "121.00",
      "close": "124.24",
      "average": "123.1195",
      "volume": "171829",
      "turnover": "21155284.07",
      "trades": "1232"
    },
    {
      "date": "2023-08-29",
      "bid": "122.90",
      "ask": "123.08",
      "open": "124.24",
      "high": "125.18",
      "low": "122.00",
      "close": "123.12",
      "average": "123.3339",
      "volume": "175388",
      "turnover": "21633935.39",
      "trades": "1438"
    },
    {
      "date": "2023-08-30",
      "bid": "121.46",
      "ask": "121.74",
      "open": "123.50",
      "high": "123.50",
      "low": "120.32",
      "close": "121.42",
      "average": "121.2824",
      "volume": "310237",
      "turnover": "37628666.74",
      "trades": "2164"
    },
    {
      "date": "2023-08-31",
      "bid": "122.46",
      "ask": "122.58",
      "open": "121.42",
      "high": "123.02",
      "low": "120.32",
      "close": "122.64",
      "average": "122.1845",
      "volume": "198798",
      "turnover": "24290019.2",
      "trades": "1275"
    },
    {
      "date": "2023-09-01",
      "bid": "122.20",
      "ask": "122.66",
      "open": "123.02",
      "high": "124.70",
      "low": "122.20",
      "close": "122.64",
      "average": "123.3615",
      "volume": "179505",
      "turnover": "22144483.51",
      "trades": "1437"
    },
    {
      "date": "2023-09-04",
      "bid": "124.42",
      "ask": "124.56",
      "open": "123.00",
      "high": "125.14",
      "low": "122.00",
      "close": "124.72",
      "average": "124.3446",
      "volume": "183533",
      "turnover": "22821344.52",
      "trades": "1353"
    },
    {
      "date": "2023-09-05",
      "bid": "128.14",
      "ask": "128.48",
      "open": "124.72",
      "high": "129.70",
      "low": "123.96",
      "close": "128.52",
      "average": "127.831",
      "volume": "351227",
      "turnover": "44897837.46",
      "trades": "2389"
    },
    {
      "date": "2023-09-06",
      "bid": "127.00",
      "ask": "127.10",
      "open": "128.52",
      "high": "128.54",
      "low": "125.76",
      "close": "127.00",
      "average": "126.8696",
      "volume": "198927",
      "turnover": "25237662.46",
      "trades": "1600"
    },
    {
      "date": "2023-09-07",
      "bid": "126.60",
      "ask": "127.00",
      "open": "125.00",
      "high": "127.80",
      "low": "122.40",
      "close": "127.36",
      "average": "126.6532",
      "volume": "191670",
      "turnover": "24275187.19",
      "trades": "1440"
    },
    {
      "date": "2023-09-08",
      "bid": "127.56",
      "ask": "127.92",
      "open": "126.72",
      "high": "128.40",
      "low": "125.06",
      "close": "127.88",
      "average": "126.7755",
      "volume": "213813",
      "turnover": "27109111.37",
      "trades": "1647"
    },
    {
      "date": "2023-09-11",
      "bid": "128.40",
      "ask": "128.80",
      "open": "127.80",
      "high": "129.30",
      "low": "126.30",
      "close": "128.40",
      "average": "128.1379",
      "volume": "144152",
      "turnover": "18469430.7",
      "trades": "1126"
    },
    {
      "date": "2023-09-12",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.40",
      "high": "128.80",
      "low": "127.10",
      "close": "128.00",
      "average": "127.9228",
      "volume": "112229",
      "turnover": "14356424.8",
      "trades": "978"
    },
    {
      "date": "2023-09-13",
      "bid": "125.50",
      "ask": "125.70",
      "open": "128.30",
      "high": "128.40",
      "low": "125.20",
      "close": "125.80",
      "average": "126.1822",
      "volume": "222637",
      "turnover": "28092711.7",
      "trades": "1344"
    },
    {
      "date": "2023-09-14",
      "bid": "129.30",
      "ask": "129.50",
      "open": "125.40",
      "high": "129.60",
      "low": "125.10",
      "close": "129.50",
      "average": "127.4263",
      "volume": "251741",
      "turnover": "32078692.75",
      "trades": "1636"
    },
    {
      "date": "2023-09-15",
      "bid": "129.10",
      "ask": "129.40",
      "open": "129.90",
      "high": "130.70",
      "low": "128.30",
      "close": "128.90",
      "average": "129.1626",
      "volume": "390684",
      "turnover": "50461779.7",
      "trades": "1094"
    },
    {
      "date": "2023-09-18",
      "bid": "128.90",
      "ask": "129.10",
      "open": "128.90",
      "high": "129.50",
      "low": "128.20",
      "close": "128.90",
      "average": "128.8965",
      "volume": "179768",
      "turnover": "22937469.25",
      "trades": "1223"
    },
    {
      "date": "2023-09-19",
      "bid": "126.40",
      "ask": "126.80",
      "open": "128.90",
      "high": "129.20",
      "low": "126.30",
      "close": "126.50",
      "average": "127.8886",
      "volume": "149065",
      "turnover": "19066726.1",
      "trades": "1299"
    },
    {
      "date": "2023-09-20",
      "bid": "126.70",
      "ask": "126.90",
      "open": "126.50",
      "high": "128.70",
      "low": "125.40",
      "close": "126.50",
      "average": "126.8679",
      "volume": "148168",
      "turnover": "18797887.3",
      "trades": "1196"
    },
    {
      "date": "2023-09-21",
      "bid": "123.30",
      "ask": "123.50",
      "open": "126.10",
      "high": "126.40",
      "low": "122.90",
      "close": "123.60",
      "average": "123.823",
      "volume": "340435",
      "turnover": "42152340.15",
      "trades": "2293"
    },
    {
      "date": "2023-09-22",
      "bid": "123.90",
      "ask": "124.00",
      "open": "123.20",
      "high": "124.50",
      "low": "121.80",
      "close": "123.80",
      "average": "123.3543",
      "volume": "283880",
      "turnover": "35020487.6",
      "trades": "1679"
    },
    {
      "date": "2023-09-25",
      "bid": "118.10",
      "ask": "118.30",
      "open": "123.00",
      "high": "123.20",
      "low": "117.60",
      "close": "118.00",
      "average": "120.1129",
      "volume": "580328",
      "turnover": "69694059.75",
      "trades": "3297"
    },
    {
      "date": "2023-09-26",
      "bid": "119.70",
      "ask": "120.00",
      "open": "118.00",
      "high": "120.30",
      "low": "116.00",
      "close": "120.10",
      "average": "119.3998",
      "volume": "352667",
      "turnover": "42102233.1",
      "trades": "2361"
    },
    {
      "date": "2023-09-27",
      "bid": "118.60",
      "ask": "118.80",
      "open": "120.00",
      "high": "121.20",
      "low": "118.30",
      "close": "119.00",
      "average": "119.6128",
      "volume": "149194",
      "turnover": "17845567.5",
      "trades": "1150"
    },
    {
      "date": "2023-09-28",
      "bid": "120.30",
      "ask": "120.50",
      "open": "119.00",
      "high": "121.30",
      "low": "117.60",
      "close": "120.60",
      "average": "119.3807",
      "volume": "244500",
      "turnover": "29187845.1",
      "trades": "1664"
    },
    {
      "date": "2023-09-29",
      "bid": "120.10",
      "ask": "120.40",
      "open": "121.20",
      "high": "121.20",
      "low": "118.20",
      "close": "120.20",
      "average": "119.7795",
      "volume": "403734",
      "turnover": "48359762.55",
      "trades": "1870"
    },
    {
      "date": "2023-10-02",
      "bid": "116.60",
      "ask": "116.80",
      "open": "120.20",
      "high": "120.30",
      "low": "116.40",
      "close": "116.70",
      "average": "117.7345",
      "volume": "257625",
      "turnover": "30323628.9",
      "trades": "1742"
    },
    {
      "date": "2023-10-03",
      "bid": "112.20",
      "ask": "112.30",
      "open": "116.70",
      "high": "117.20",
      "low": "111.30",
      "close": "112.30",
      "average": "113.8657",
      "volume": "436470",
      "turnover": "49703251.45",
      "trades": "2775"
    },
    {
      "date": "2023-10-04",
      "bid": "108.00",
      "ask": "108.20",
      "open": "111.80",
      "high": "111.90",
      "low": "107.50",
      "close": "108.10",
      "average": "109.1472",
      "volume": "561670",
      "turnover": "61298020.35",
      "trades": "2562"
    },
    {
      "date": "2023-10-05",
      "bid": "109.70",
      "ask": "109.90",
      "open": "108.10",
      "high": "110.00",
      "low": "106.30",
      "close": "109.50",
      "average": "108.8514",
      "volume": "712997",
      "turnover": "77623975.84",
      "trades": "2992"
    },
    {
      "date": "2023-10-06",
      "bid": "110.50",
      "ask": "110.70",
      "open": "109.50",
      "high": "111.90",
      "low": "109.20",
      "close": "110.90",
      "average": "110.4984",
      "volume": "435454",
      "turnover": "48116017.9",
      "trades": "2023"
    },
    {
      "date": "2023-10-09",
      "bid": "106.60",
      "ask": "106.70",
      "open": "110.20",
      "high": "110.50",
      "low": "106.40",
      "close": "106.80",
      "average": "107.7238",
      "volume": "488051",
      "turnover": "52575004.85",
      "trades": "2376"
    },
    {
      "date": "2023-10-10",
      "bid": "109.90",
      "ask": "110.10",
      "open": "108.20",
      "high": "110.80",
      "low": "106.90",
      "close": "110.00",
      "average": "109.2193",
      "volume": "516439",
      "turnover": "56407291.95",
      "trades": "2287"
    },
    {
      "date": "2023-10-11",
      "bid": "107.50",
      "ask": "107.70",
      "open": "110.00",
      "high": "110.00",
      "low": "107.40",
      "close": "107.50",
      "average": "108.3997",
      "volume": "330430",
      "turnover": "35817799.6",
      "trades": "1333"
    },
    {
      "date": "2023-10-12",
      "bid": "107.30",
      "ask": "107.50",
      "open": "108.10",
      "high": "109.30",
      "low": "106.50",
      "close": "107.20",
      "average": "107.7693",
      "volume": "269588",
      "turnover": "29058317.15",
      "trades": "1449"
    },
    {
      "date": "2023-10-13",
      "bid": "103.80",
      "ask": "103.90",
      "open": "107.20",
      "high": "107.30",
      "low": "103.40",
      "close": "103.40",
      "average": "104.584",
      "volume": "455560",
      "turnover": "47645256",
      "trades": "2475"
    },
    {
      "date": "2023-10-16",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.40",
      "high": "105.20",
      "low": "102.60",
      "close": "104.40",
      "average": "103.9441",
      "volume": "421604",
      "turnover": "43823199.8",
      "trades": "1782"
    },
    {
      "date": "2023-10-17",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.40",
      "high": "106.00",
      "low": "103.60",
      "close": "105.80",
      "average": "105.0775",
      "volume": "281925",
      "turnover": "29619156.1",
      "trades": "1128"
    },
    {
      "date": "2023-10-18",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.80",
      "high": "107.60",
      "low": "104.40",
      "close": "105.20",
      "average": "105.8981",
      "volume": "274140",
      "turnover": "29031167.8",
      "trades": "1225"
    },
    {
      "date": "2023-10-19",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.20",
      "high": "105.80",
      "low": "103.30",
      "close": "104.40",
      "average": "104.4105",
      "volume": "244624",
      "turnover": "25541147.3",
      "trades": "1200"
    },
    {
      "date": "2023-10-20",
      "bid": "104.70",
      "ask": "104.90",
      "open": "104.00",
      "high": "105.10",
      "low": "102.00",
      "close": "105.10",
      "average": "104.2155",
      "volume": "436215",
      "turnover": "45460124.3",
      "trades": "1323"
    },
    {
      "date": "2023-10-23",
      "bid": "104.00",
      "ask": "104.20",
      "open": "105.40",
      "high": "106.60",
      "low": "102.70",
      "close": "104.40",
      "average": "104.2456",
      "volume": "362517",
      "turnover": "37826520.04",
      "trades": "1644"
    },
    {
      "date": "2023-10-24",
      "bid": "105.90",
      "ask": "106.30",
      "open": "104.40",
      "high": "106.70",
      "low": "104.30",
      "close": "106.30",
      "average": "105.9042",
      "volume": "288072",
      "turnover": "30504590.9",
      "trades": "1190"
    },
    {
      "date": "2023-10-25",
      "bid": "103.80",
      "ask": "104.20",
      "open": "106.40",
      "high": "106.50",
      "low": "102.90",
      "close": "103.80",
      "average": "104.0094",
      "volume": "462522",
      "turnover": "48104105.05",
      "trades": "2086"
    },
    {
      "date": "2023-10-26",
      "bid": "106.50",
      "ask": "106.60",
      "open": "108.90",
      "high": "110.50",
      "low": "104.90",
      "close": "106.90",
      "average": "107.4126",
      "volume": "1115251",
      "turnover": "119778576.4",
      "trades": "5455"
    },
    {
      "date": "2023-10-27",
      "bid": "111.40",
      "ask": "111.70",
      "open": "106.50",
      "high": "112.70",
      "low": "106.30",
      "close": "112.10",
      "average": "110.666",
      "volume": "612997",
      "turnover": "67838694",
      "trades": "2429"
    },
    {
      "date": "2023-10-30",
      "bid": "111.80",
      "ask": "112.00",
      "open": "112.50",
      "high": "113.60",
      "low": "111.00",
      "close": "112.00",
      "average": "112.1705",
      "volume": "329872",
      "turnover": "37001115.4",
      "trades": "1549"
    },
    {
      "date": "2023-10-31",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.00",
      "high": "113.30",
      "low": "111.50",
      "close": "112.20",
      "average": "112.4294",
      "volume": "235543",
      "turnover": "26480414.25",
      "trades": "1085"
    },
    {
      "date": "2023-11-01",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.20",
      "high": "112.60",
      "low": "109.60",
      "close": "111.90",
      "average": "111.1173",
      "volume": "238983",
      "turnover": "26555177.1",
      "trades": "1298"
    },
    {
      "date": "2023-11-02",
      "bid": "110.60",
      "ask": "110.80",
      "open": "111.90",
      "high": "113.50",
      "low": "110.20",
      "close": "110.70",
      "average": "111.6198",
      "volume": "344763",
      "turnover": "38485161.85",
      "trades": "1718"
    },
    {
      "date": "2023-11-03",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.70",
      "high": "112.00",
      "low": "110.40",
      "close": "111.40",
      "average": "111.3147",
      "volume": "213820",
      "turnover": "23804404.75",
      "trades": "885"
    },
    {
      "date": "2023-11-06",
      "bid": "108.30",
      "ask": "108.50",
      "open": "111.60",
      "high": "111.80",
      "low": "107.90",
      "close": "108.40",
      "average": "109.103",
      "volume": "343327",
      "turnover": "37457463",
      "trades": "1858"
    },
    {
      "date": "2023-11-07",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.20",
      "high": "109.10",
      "low": "107.20",
      "close": "108.40",
      "average": "108.0925",
      "volume": "183731",
      "turnover": "20080477.95",
      "trades": "1082"
    },
    {
      "date": "2023-11-08",
      "bid": "105.90",
      "ask": "106.10",
      "open": "108.00",
      "high": "109.00",
      "low": "105.90",
      "close": "106.00",
      "average": "106.403",
      "volume": "665093",
      "turnover": "70798480.65",
      "trades": "1554"
    },
    {
      "date": "2023-11-09",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.20",
      "high": "108.20",
      "low": "105.50",
      "close": "107.20",
      "average": "106.9747",
      "volume": "475357",
      "turnover": "50850838.25",
      "trades": "2432"
    },
    {
      "date": "2023-11-10",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.30",
      "high": "108.70",
      "low": "106.80",
      "close": "108.30",
      "average": "107.8375",
      "volume": "248729",
      "turnover": "26822219.8",
      "trades": "1366"
    },
    {
      "date": "2023-11-13",
      "bid": "110.40",
      "ask": "110.70",
      "open": "108.50",
      "high": "110.80",
      "low": "107.80",
      "close": "110.80",
      "average": "109.5541",
      "volume": "373587",
      "turnover": "40927239.9",
      "trades": "1586"
    },
    {
      "date": "2023-11-14",
      "bid": "115.10",
      "ask": "115.20",
      "open": "110.70",
      "high": "115.80",
      "low": "109.50",
      "close": "115.80",
      "average": "113.6698",
      "volume": "734005",
      "turnover": "83437504.15",
      "trades": "2431"
    },
    {
      "date": "2023-11-15",
      "bid": "112.60",
      "ask": "112.70",
      "open": "115.80",
      "high": "115.80",
      "low": "111.70",
      "close": "112.80",
      "average": "113.2545",
      "volume": "291022",
      "turnover": "32959905.1",
      "trades": "1666"
    },
    {
      "date": "2023-11-16",
      "bid": "109.50",
      "ask": "109.60",
      "open": "112.60",
      "high": "112.60",
      "low": "109.50",
      "close": "109.60",
      "average": "110.1516",
      "volume": "248364",
      "turnover": "27358040.75",
      "trades": "1591"
    },
    {
      "date": "2023-11-17",
      "bid": "112.00",
      "ask": "112.10",
      "open": "110.00",
      "high": "112.30",
      "low": "109.70",
      "close": "112.20",
      "average": "111.788",
      "volume": "179218",
      "turnover": "20034420.39",
      "trades": "1079"
    },
    {
      "date": "2023-11-20",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.00",
      "high": "112.50",
      "low": "110.80",
      "close": "112.50",
      "average": "111.7342",
      "volume": "184827",
      "turnover": "20558783.7",
      "trades": "1413"
    },
    {
      "date": "2023-11-21",
      "bid": "111.00",
      "ask": "111.20",
      "open": "112.50",
      "high": "114.10",
      "low": "110.30",
      "close": "111.20",
      "average": "111.9663",
      "volume": "220524",
      "turnover": "24691719.95",
      "trades": "1389"
    },
    {
      "date": "2023-11-22",
      "bid": "111.20",
      "ask": "111.50",
      "open": "111.20",
      "high": "112.20",
      "low": "110.90",
      "close": "111.80",
      "average": "111.6377",
      "volume": "219328",
      "turnover": "24487480.55",
      "trades": "1270"
    },
    {
      "date": "2023-11-23",
      "bid": "112.90",
      "ask": "113.10",
      "open": "112.00",
      "high": "113.60",
      "low": "111.70",
      "close": "113.00",
      "average": "112.9326",
      "volume": "207110",
      "turnover": "23389780.25",
      "trades": "1218"
    },
    {
      "date": "2023-11-24",
      "bid": "113.40",
      "ask": "113.60",
      "open": "113.70",
      "high": "114.40",
      "low": "113.00",
      "close": "113.30",
      "average": "113.5862",
      "volume": "160401",
      "turnover": "18219699.89",
      "trades": "1029"
    },
    {
      "date": "2023-11-27",
      "bid": "113.50",
      "ask": "113.70",
      "open": "113.30",
      "high": "114.50",
      "low": "112.30",
      "close": "113.90",
      "average": "113.6199",
      "volume": "193586",
      "turnover": "22002596.15",
      "trades": "1181"
    },
    {
      "date": "2023-11-28",
      "bid": "112.00",
      "ask": "112.20",
      "open": "113.80",
      "high": "113.90",
      "low": "111.50",
      "close": "112.30",
      "average": "112.554",
      "volume": "193547",
      "turnover": "21797724",
      "trades": "1303"
    },
    {
      "date": "2023-11-29",
      "bid": "111.50",
      "ask": "111.70",
      "open": "111.80",
      "high": "112.60",
      "low": "110.50",
      "close": "111.70",
      "average": "111.5319",
      "volume": "295011",
      "turnover": "32892784.1",
      "trades": "1476"
    },
    {
      "date": "2023-11-30",
      "bid": "109.00",
      "ask": "109.20",
      "open": "111.00",
      "high": "111.20",
      "low": "108.60",
      "close": "109.10",
      "average": "109.3389",
      "volume": "469479",
      "turnover": "51332190.25",
      "trades": "2220"
    },
    {
      "date": "2023-12-01",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.70",
      "high": "109.30",
      "low": "107.30",
      "close": "108.70",
      "average": "108.301",
      "volume": "406637",
      "turnover": "44038593.45",
      "trades": "2195"
    },
    {
      "date": "2023-12-04",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.70",
      "high": "110.40",
      "low": "108.20",
      "close": "108.90",
      "average": "108.98",
      "volume": "314261",
      "turnover": "34249642.9",
      "trades": "1937"
    },
    {
      "date": "2023-12-05",
      "bid": "109.50",
      "ask": "109.70",
      "open": "108.40",
      "high": "110.20",
      "low": "108.10",
      "close": "109.90",
      "average": "109.3278",
      "volume": "189944",
      "turnover": "20765342.2",
      "trades": "1103"
    },
    {
      "date": "2023-12-06",
      "bid": "108.40",
      "ask": "108.60",
      "open": "109.70",
      "high": "109.90",
      "low": "108.10",
      "close": "108.40",
      "average": "108.6212",
      "volume": "256182",
      "turnover": "27826825.9",
      "trades": "1670"
    },
    {
      "date": "2023-12-07",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.20",
      "high": "109.20",
      "low": "106.50",
      "close": "108.40",
      "average": "108.0459",
      "volume": "308331",
      "turnover": "33313916.3",
      "trades": "1756"
    },
    {
      "date": "2023-12-08",
      "bid": "108.90",
      "ask": "109.10",
      "open": "108.50",
      "high": "109.80",
      "low": "108.40",
      "close": "109.00",
      "average": "109.1398",
      "volume": "237758",
      "turnover": "25948896.2",
      "trades": "1519"
    },
    {
      "date": "2023-12-11",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.50",
      "high": "111.20",
      "low": "109.20",
      "close": "111.10",
      "average": "110.6029",
      "volume": "212855",
      "turnover": "23542402.2",
      "trades": "1388"
    },
    {
      "date": "2023-12-12",
      "bid": "110.50",
      "ask": "110.70",
      "open": "111.00",
      "high": "111.90",
      "low": "110.00",
      "close": "110.60",
      "average": "110.8943",
      "volume": "221643",
      "turnover": "24578934.8",
      "trades": "1258"
    },
    {
      "date": "2023-12-13",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.40",
      "high": "111.10",
      "low": "109.60",
      "close": "109.60",
      "average": "110.2392",
      "volume": "224623",
      "turnover": "24762257.8",
      "trades": "1139"
    },
    {
      "date": "2023-12-14",
      "bid": "110.70",
      "ask": "110.90",
      "open": "111.00",
      "high": "112.70",
      "low": "110.70",
      "close": "111.10",
      "average": "111.6392",
      "volume": "390296",
      "turnover": "43570662.15",
      "trades": "1755"
    },
    {
      "date": "2023-12-15",
      "bid": "112.30",
      "ask": "112.50",
      "open": "111.50",
      "high": "113.90",
      "low": "111.50",
      "close": "112.50",
      "average": "112.6719",
      "volume": "392946",
      "turnover": "44270231.3",
      "trades": "1530"
    },
    {
      "date": "2023-12-18",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.00",
      "high": "113.70",
      "low": "111.00",
      "close": "112.00",
      "average": "112.2517",
      "volume": "195904",
      "turnover": "21990219.4",
      "trades": "1282"
    },
    {
      "date": "2023-12-19",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.00",
      "high": "114.30",
      "low": "112.00",
      "close": "114.30",
      "average": "113.3869",
      "volume": "162966",
      "turnover": "18474311.1",
      "trades": "1163"
    },
    {
      "date": "2023-12-20",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.70",
      "high": "115.80",
      "low": "113.90",
      "close": "115.10",
      "average": "114.9363",
      "volume": "267348",
      "turnover": "30724422.65",
      "trades": "1949"
    },
    {
      "date": "2023-12-21",
      "bid": "106.50",
      "ask": "106.80",
      "open": "115.00",
      "high": "115.00",
      "low": "103.90",
      "close": "106.50",
      "average": "107.9729",
      "volume": "1831867",
      "turnover": "197839080.8",
      "trades": "8810"
    },
    {
      "date": "2023-12-22",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.00",
      "high": "106.20",
      "low": "103.70",
      "close": "105.40",
      "average": "105.134",
      "volume": "745015",
      "turnover": "78345160.55",
      "trades": "3336"
    },
    {
      "date": "2023-12-27",
      "bid": "106.20",
      "ask": "106.40",
      "open": "105.60",
      "high": "106.60",
      "low": "105.40",
      "close": "106.10",
      "average": "106.0142",
      "volume": "347345",
      "turnover": "36839170.75",
      "trades": "1942"
    },
    {
      "date": "2023-12-28",
      "bid": "106.50",
      "ask": "106.70",
      "open": "105.90",
      "high": "107.90",
      "low": "105.90",
      "close": "106.40",
      "average": "107.064",
      "volume": "276556",
      "turnover": "29609604.75",
      "trades": "1451"
    },
    {
      "date": "2023-12-29",
      "bid": "108.40",
      "ask": "108.50",
      "open": "106.60",
      "high": "109.10",
      "low": "106.60",
      "close": "108.50",
      "average": "107.9531",
      "volume": "300002",
      "turnover": "32385470.75",
      "trades": "1720"
    },
    {
      "date": "2024-01-02",
      "bid": "108.90",
      "ask": "109.10",
      "open": "108.70",
      "high": "111.00",
      "low": "108.60",
      "close": "108.60",
      "average": "109.596",
      "volume": "253773",
      "turnover": "27811975.4",
      "trades": "1774"
    },
    {
      "date": "2024-01-03",
      "bid": "107.20",
      "ask": "107.40",
      "open": "108.60",
      "high": "109.20",
      "low": "106.80",
      "close": "107.10",
      "average": "107.5761",
      "volume": "315194",
      "turnover": "33907703.6",
      "trades": "1884"
    },
    {
      "date": "2024-01-04",
      "bid": "108.40",
      "ask": "108.50",
      "open": "107.20",
      "high": "108.70",
      "low": "106.40",
      "close": "108.30",
      "average": "107.5843",
      "volume": "218214",
      "turnover": "23476495.55",
      "trades": "1359"
    },
    {
      "date": "2024-01-05",
      "bid": "107.10",
      "ask": "107.50",
      "open": "108.10",
      "high": "108.30",
      "low": "106.20",
      "close": "107.10",
      "average": "107.0155",
      "volume": "275831",
      "turnover": "29518193.9",
      "trades": "1148"
    },
    {
      "date": "2024-01-08",
      "bid": "109.10",
      "ask": "109.20",
      "open": "107.10",
      "high": "109.30",
      "low": "106.00",
      "close": "109.30",
      "average": "107.5752",
      "volume": "258402",
      "turnover": "27796615.55",
      "trades": "1430"
    },
    {
      "date": "2024-01-09",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.20",
      "high": "110.60",
      "low": "108.70",
      "close": "109.90",
      "average": "109.6089",
      "volume": "212201",
      "turnover": "23258646.05",
      "trades": "1201"
    },
    {
      "date": "2024-01-10",
      "bid": "112.70",
      "ask": "112.80",
      "open": "109.90",
      "high": "114.60",
      "low": "109.90",
      "close": "112.30",
      "average": "112.9585",
      "volume": "415130",
      "turnover": "46914827.45",
      "trades": "2070"
    },
    {
      "date": "2024-01-11",
      "bid": "111.50",
      "ask": "111.70",
      "open": "113.00",
      "high": "114.90",
      "low": "111.50",
      "close": "111.60",
      "average": "113.014",
      "volume": "310304",
      "turnover": "35068928.6",
      "trades": "1791"
    },
    {
      "date": "2024-01-12",
      "bid": "110.60",
      "ask": "110.70",
      "open": "111.60",
      "high": "113.30",
      "low": "110.40",
      "close": "110.90",
      "average": "111.4816",
      "volume": "346131",
      "turnover": "38600094.95",
      "trades": "1534"
    },
    {
      "date": "2024-01-15",
      "bid": "108.90",
      "ask": "109.00",
      "open": "110.90",
      "high": "112.10",
      "low": "108.70",
      "close": "108.90",
      "average": "109.792",
      "volume": "298727",
      "turnover": "32784262.4",
      "trades": "1442"
    },
    {
      "date": "2024-01-16",
      "bid": "109.40",
      "ask": "109.50",
      "open": "108.20",
      "high": "110.00",
      "low": "107.60",
      "close": "109.30",
      "average": "109.1662",
      "volume": "342948",
      "turnover": "37442304.45",
      "trades": "1335"
    },
    {
      "date": "2024-01-17",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.00",
      "high": "108.70",
      "low": "107.00",
      "close": "108.30",
      "average": "107.8195",
      "volume": "415677",
      "turnover": "44818410.25",
      "trades": "1789"
    },
    {
      "date": "2024-01-18",
      "bid": "112.20",
      "ask": "112.30",
      "open": "108.00",
      "high": "112.70",
      "low": "108.00",
      "close": "112.30",
      "average": "111.5515",
      "volume": "671462",
      "turnover": "74896721.25",
      "trades": "2124"
    },
    {
      "date": "2024-01-19",
      "bid": "109.10",
      "ask": "109.30",
      "open": "112.50",
      "high": "113.20",
      "low": "108.90",
      "close": "108.90",
      "average": "110.9534",
      "volume": "382617",
      "turnover": "42467818.04",
      "trades": "1526"
    },
    {
      "date": "2024-01-22",
      "bid": "113.10",
      "ask": "113.30",
      "open": "115.00",
      "high": "116.50",
      "low": "112.80",
      "close": "113.10",
      "average": "114.1275",
      "volume": "674419",
      "turnover": "76899445.5",
      "trades": "2447"
    },
    {
      "date": "2024-01-23",
      "bid": "111.10",
      "ask": "111.20",
      "open": "113.10",
      "high": "113.20",
      "low": "111.00",
      "close": "111.40",
      "average": "111.8303",
      "volume": "372614",
      "turnover": "41671723.6",
      "trades": "1417"
    },
    {
      "date": "2024-01-24",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.40",
      "high": "112.60",
      "low": "110.40",
      "close": "112.10",
      "average": "111.5626",
      "volume": "418473",
      "turnover": "46690025.65",
      "trades": "1373"
    },
    {
      "date": "2024-01-25",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.20",
      "high": "112.50",
      "low": "111.20",
      "close": "111.50",
      "average": "111.997",
      "volume": "432780",
      "turnover": "48471281.65",
      "trades": "1583"
    },
    {
      "date": "2024-01-26",
      "bid": "111.30",
      "ask": "111.50",
      "open": "111.80",
      "high": "112.20",
      "low": "111.10",
      "close": "111.20",
      "average": "111.7038",
      "volume": "212121",
      "turnover": "23694713.1",
      "trades": "1232"
    },
    {
      "date": "2024-01-29",
      "bid": "113.50",
      "ask": "113.70",
      "open": "111.50",
      "high": "114.20",
      "low": "111.10",
      "close": "113.80",
      "average": "112.8747",
      "volume": "339693",
      "turnover": "38349768.35",
      "trades": "1559"
    },
    {
      "date": "2024-01-30",
      "bid": "113.40",
      "ask": "113.50",
      "open": "114.00",
      "high": "114.90",
      "low": "112.80",
      "close": "113.40",
      "average": "113.7259",
      "volume": "211486",
      "turnover": "24051036.85",
      "trades": "1061"
    },
    {
      "date": "2024-01-31",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.40",
      "high": "115.00",
      "low": "113.20",
      "close": "113.40",
      "average": "113.8974",
      "volume": "363207",
      "turnover": "41368352.6",
      "trades": "1298"
    },
    {
      "date": "2024-02-01",
      "bid": "115.20",
      "ask": "115.40",
      "open": "113.30",
      "high": "118.30",
      "low": "113.10",
      "close": "115.60",
      "average": "116.48",
      "volume": "559846",
      "turnover": "65210762.9",
      "trades": "1937"
    },
    {
      "date": "2024-02-02",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.20",
      "high": "117.20",
      "low": "115.20",
      "close": "115.90",
      "average": "116.289",
      "volume": "370890",
      "turnover": "43130137.7",
      "trades": "1463"
    },
    {
      "date": "2024-02-05",
      "bid": "114.30",
      "ask": "114.50",
      "open": "116.00",
      "high": "118.30",
      "low": "113.70",
      "close": "114.40",
      "average": "116.1761",
      "volume": "389188",
      "turnover": "45208748.7",
      "trades": "1710"
    },
    {
      "date": "2024-02-06",
      "bid": "116.80",
      "ask": "117.00",
      "open": "114.80",
      "high": "117.40",
      "low": "114.50",
      "close": "117.00",
      "average": "116.5599",
      "volume": "290435",
      "turnover": "33849845.29",
      "trades": "1201"
    },
    {
      "date": "2024-02-07",
      "bid": "115.90",
      "ask": "116.10",
      "open": "117.00",
      "high": "117.50",
      "low": "114.90",
      "close": "116.20",
      "average": "116.0126",
      "volume": "333261",
      "turnover": "38658733.79",
      "trades": "1326"
    },
    {
      "date": "2024-02-08",
      "bid": "118.10",
      "ask": "118.30",
      "open": "116.20",
      "high": "118.50",
      "low": "116.20",
      "close": "118.50",
      "average": "117.8773",
      "volume": "211764",
      "turnover": "24961351.8",
      "trades": "944"
    },
    {
      "date": "2024-02-09",
      "bid": "119.70",
      "ask": "119.80",
      "open": "118.70",
      "high": "120.00",
      "low": "118.10",
      "close": "119.90",
      "average": "119.0804",
      "volume": "353506",
      "turnover": "42095641.79",
      "trades": "1437"
    },
    {
      "date": "2024-02-12",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.00",
      "high": "121.60",
      "low": "119.70",
      "close": "120.70",
      "average": "120.7978",
      "volume": "405458",
      "turnover": "48978577.9",
      "trades": "1654"
    },
    {
      "date": "2024-02-13",
      "bid": "119.10",
      "ask": "119.20",
      "open": "120.80",
      "high": "120.80",
      "low": "118.50",
      "close": "119.30",
      "average": "119.3644",
      "volume": "271851",
      "turnover": "32450670.9",
      "trades": "1298"
    },
    {
      "date": "2024-02-14",
      "bid": "120.80",
      "ask": "121.00",
      "open": "119.30",
      "high": "121.20",
      "low": "118.60",
      "close": "120.90",
      "average": "120.2989",
      "volume": "537576",
      "turnover": "64664172.35",
      "trades": "1927"
    },
    {
      "date": "2024-02-15",
      "bid": "107.80",
      "ask": "108.00",
      "open": "117.00",
      "high": "117.90",
      "low": "104.60",
      "close": "107.10",
      "average": "109.0472",
      "volume": "5640912",
      "turnover": "614967351",
      "trades": "22242"
    },
    {
      "date": "2024-02-16",
      "bid": "104.70",
      "ask": "104.80",
      "open": "108.70",
      "high": "109.50",
      "low": "104.10",
      "close": "104.10",
      "average": "106.2973",
      "volume": "1580873",
      "turnover": "168056968.44",
      "trades": "7011"
    },
    {
      "date": "2024-02-19",
      "bid": "107.70",
      "ask": "107.90",
      "open": "103.50",
      "high": "108.00",
      "low": "102.20",
      "close": "107.60",
      "average": "106.1615",
      "volume": "1280476",
      "turnover": "135960349.35",
      "trades": "4324"
    },
    {
      "date": "2024-02-20",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.50",
      "low": "107.30",
      "close": "108.00",
      "average": "108.4778",
      "volume": "1044508",
      "turnover": "113296979.45",
      "trades": "3749"
    },
    {
      "date": "2024-02-21",
      "bid": "107.50",
      "ask": "107.60",
      "open": "108.00",
      "high": "109.20",
      "low": "105.10",
      "close": "107.50",
      "average": "106.4087",
      "volume": "1019388",
      "turnover": "108479088.85",
      "trades": "3624"
    },
    {
      "date": "2024-02-22",
      "bid": "105.30",
      "ask": "105.40",
      "open": "108.10",
      "high": "108.40",
      "low": "103.90",
      "close": "105.30",
      "average": "105.0465",
      "volume": "929320",
      "turnover": "97621210.45",
      "trades": "3934"
    },
    {
      "date": "2024-02-23",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.30",
      "high": "107.20",
      "low": "104.70",
      "close": "106.00",
      "average": "105.8843",
      "volume": "554228",
      "turnover": "58720257.15",
      "trades": "2218"
    },
    {
      "date": "2024-02-26",
      "bid": "104.70",
      "ask": "104.80",
      "open": "106.00",
      "high": "106.60",
      "low": "104.10",
      "close": "104.70",
      "average": "104.9527",
      "volume": "388071",
      "turnover": "40744492.65",
      "trades": "2021"
    },
    {
      "date": "2024-02-27",
      "bid": "104.30",
      "ask": "104.40",
      "open": "104.10",
      "high": "104.70",
      "low": "103.10",
      "close": "104.70",
      "average": "103.9208",
      "volume": "524934",
      "turnover": "54550253.45",
      "trades": "2338"
    },
    {
      "date": "2024-02-28",
      "bid": "103.80",
      "ask": "103.90",
      "open": "104.70",
      "high": "105.10",
      "low": "103.30",
      "close": "104.00",
      "average": "103.9247",
      "volume": "566193",
      "turnover": "58842488.8",
      "trades": "1884"
    },
    {
      "date": "2024-02-29",
      "bid": "101.90",
      "ask": "102.10",
      "open": "104.20",
      "high": "104.70",
      "low": "101.50",
      "close": "102.40",
      "average": "102.8174",
      "volume": "1124784",
      "turnover": "115645325.55",
      "trades": "3618"
    },
    {
      "date": "2024-03-01",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.20",
      "high": "104.20",
      "low": "101.80",
      "close": "103.20",
      "average": "103.2452",
      "volume": "1132961",
      "turnover": "116972835.5",
      "trades": "3665"
    },
    {
      "date": "2024-03-04",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.20",
      "high": "105.00",
      "low": "101.60",
      "close": "103.90",
      "average": "103.234",
      "volume": "749898",
      "turnover": "77427523.09",
      "trades": "2773"
    },
    {
      "date": "2024-03-05",
      "bid": "101.70",
      "ask": "101.80",
      "open": "103.70",
      "high": "103.70",
      "low": "101.70",
      "close": "101.80",
      "average": "102.3175",
      "volume": "362639",
      "turnover": "37106491.4",
      "trades": "1804"
    },
    {
      "date": "2024-03-06",
      "bid": "101.70",
      "ask": "101.80",
      "open": "101.80",
      "high": "102.70",
      "low": "100.70",
      "close": "101.70",
      "average": "101.4117",
      "volume": "534383",
      "turnover": "54193694.2",
      "trades": "2133"
    },
    {
      "date": "2024-03-07",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.50",
      "low": "99.95",
      "close": "101.00",
      "average": "100.7866",
      "volume": "424787",
      "turnover": "42813393.29",
      "trades": "1703"
    },
    {
      "date": "2024-03-08",
      "bid": "100.20",
      "ask": "100.40",
      "open": "101.00",
      "high": "101.20",
      "low": "99.80",
      "close": "100.20",
      "average": "100.2634",
      "volume": "354632",
      "turnover": "35555425.44",
      "trades": "1754"
    },
    {
      "date": "2024-03-11",
      "bid": "99.65",
      "ask": "99.75",
      "open": "100.20",
      "high": "100.40",
      "low": "99.10",
      "close": "99.75",
      "average": "99.577",
      "volume": "460034",
      "turnover": "45810525.15",
      "trades": "2230"
    },
    {
      "date": "2024-03-12",
      "bid": "101.50",
      "ask": "101.60",
      "open": "100.20",
      "high": "102.00",
      "low": "99.25",
      "close": "101.60",
      "average": "100.9317",
      "volume": "435145",
      "turnover": "43919565.6",
      "trades": "1703"
    },
    {
      "date": "2024-03-13",
      "bid": "101.10",
      "ask": "101.30",
      "open": "101.60",
      "high": "101.60",
      "low": "100.30",
      "close": "101.30",
      "average": "101.147",
      "volume": "279539",
      "turnover": "28274582.3",
      "trades": "1111"
    },
    {
      "date": "2024-03-14",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.30",
      "high": "103.50",
      "low": "101.30",
      "close": "102.40",
      "average": "102.6259",
      "volume": "339401",
      "turnover": "34831396.04",
      "trades": "1326"
    },
    {
      "date": "2024-03-15",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.40",
      "high": "103.90",
      "low": "102.30",
      "close": "103.50",
      "average": "103.3716",
      "volume": "260412",
      "turnover": "26922379.76",
      "trades": "909"
    },
    {
      "date": "2024-03-18",
      "bid": "105.10",
      "ask": "105.20",
      "open": "103.50",
      "high": "105.40",
      "low": "103.00",
      "close": "105.10",
      "average": "104.7648",
      "volume": "436298",
      "turnover": "45083042.75",
      "trades": "1467"
    },
    {
      "date": "2024-03-19",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.10",
      "high": "106.00",
      "low": "104.10",
      "close": "105.30",
      "average": "105.0436",
      "volume": "257320",
      "turnover": "27029801.6",
      "trades": "1056"
    },
    {
      "date": "2024-03-20",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.30",
      "high": "106.30",
      "low": "105.20",
      "close": "106.00",
      "average": "105.9274",
      "volume": "214541",
      "turnover": "22724801.25",
      "trades": "861"
    },
    {
      "date": "2024-03-21",
      "bid": "106.20",
      "ask": "106.30",
      "open": "106.00",
      "high": "106.90",
      "low": "105.40",
      "close": "106.20",
      "average": "106.0698",
      "volume": "258660",
      "turnover": "27431526.5",
      "trades": "928"
    },
    {
      "date": "2024-03-22",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.00",
      "high": "107.30",
      "low": "104.80",
      "close": "104.90",
      "average": "105.9781",
      "volume": "486947",
      "turnover": "51606987.15",
      "trades": "1373"
    },
    {
      "date": "2024-03-25",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.80",
      "low": "103.90",
      "close": "104.60",
      "average": "104.5129",
      "volume": "353513",
      "turnover": "36932167.85",
      "trades": "1435"
    },
    {
      "date": "2024-03-26",
      "bid": "106.20",
      "ask": "106.40",
      "open": "104.00",
      "high": "107.50",
      "low": "104.00",
      "close": "105.90",
      "average": "105.9392",
      "volume": "386151",
      "turnover": "40903764.1",
      "trades": "1490"
    },
    {
      "date": "2024-03-27",
      "bid": "105.90",
      "ask": "106.10",
      "open": "106.00",
      "high": "107.30",
      "low": "105.60",
      "close": "105.60",
      "average": "106.2673",
      "volume": "231163",
      "turnover": "24570008",
      "trades": "1142"
    },
    {
      "date": "2024-03-28",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.10",
      "high": "106.90",
      "low": "105.10",
      "close": "105.90",
      "average": "106.0087",
      "volume": "154274",
      "turnover": "16359211.5",
      "trades": "760"
    },
    {
      "date": "2024-04-02",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.50",
      "high": "107.50",
      "low": "105.10",
      "close": "106.40",
      "average": "106.0172",
      "volume": "287281",
      "turnover": "30456662.1",
      "trades": "1308"
    },
    {
      "date": "2024-04-03",
      "bid": "106.70",
      "ask": "106.90",
      "open": "106.20",
      "high": "107.00",
      "low": "104.70",
      "close": "107.00",
      "average": "105.8273",
      "volume": "233859",
      "turnover": "24749521.9",
      "trades": "1062"
    },
    {
      "date": "2024-04-04",
      "bid": "106.80",
      "ask": "106.90",
      "open": "106.60",
      "high": "107.40",
      "low": "105.90",
      "close": "106.90",
      "average": "106.9203",
      "volume": "248603",
      "turnover": "26581232.4",
      "trades": "1089"
    },
    {
      "date": "2024-04-05",
      "bid": "107.30",
      "ask": "107.40",
      "open": "105.90",
      "high": "107.50",
      "low": "105.10",
      "close": "107.50",
      "average": "106.5145",
      "volume": "229226",
      "turnover": "24408474.8",
      "trades": "1076"
    },
    {
      "date": "2024-04-08",
      "bid": "108.50",
      "ask": "108.70",
      "open": "107.50",
      "high": "108.70",
      "low": "107.20",
      "close": "108.70",
      "average": "108.0635",
      "volume": "288242",
      "turnover": "31148337.05",
      "trades": "1218"
    },
    {
      "date": "2024-04-09",
      "bid": "108.60",
      "ask": "108.70",
      "open": "108.60",
      "high": "109.40",
      "low": "108.00",
      "close": "108.60",
      "average": "108.6185",
      "volume": "178421",
      "turnover": "19379604.2",
      "trades": "898"
    },
    {
      "date": "2024-04-10",
      "bid": "107.90",
      "ask": "108.00",
      "open": "109.30",
      "high": "110.30",
      "low": "107.70",
      "close": "108.00",
      "average": "109.0084",
      "volume": "335379",
      "turnover": "36558954.2",
      "trades": "1209"
    },
    {
      "date": "2024-04-11",
      "bid": "108.50",
      "ask": "108.70",
      "open": "108.00",
      "high": "109.50",
      "low": "107.40",
      "close": "108.90",
      "average": "108.4437",
      "volume": "309945",
      "turnover": "33611654.1",
      "trades": "1181"
    },
    {
      "date": "2024-04-12",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.40",
      "high": "111.00",
      "low": "109.30",
      "close": "109.70",
      "average": "110.1069",
      "volume": "279958",
      "turnover": "30825640.5",
      "trades": "1056"
    },
    {
      "date": "2024-04-15",
      "bid": "108.00",
      "ask": "108.10",
      "open": "109.60",
      "high": "109.60",
      "low": "107.70",
      "close": "108.10",
      "average": "108.4343",
      "volume": "291127",
      "turnover": "31568113.5",
      "trades": "1128"
    },
    {
      "date": "2024-04-16",
      "bid": "109.70",
      "ask": "109.80",
      "open": "107.00",
      "high": "110.30",
      "low": "106.80",
      "close": "109.80",
      "average": "109.0064",
      "volume": "369746",
      "turnover": "40313804.85",
      "trades": "1358"
    },
    {
      "date": "2024-04-17",
      "bid": "110.40",
      "ask": "110.60",
      "open": "109.30",
      "high": "112.30",
      "low": "106.80",
      "close": "110.30",
      "average": "110.5508",
      "volume": "563097",
      "turnover": "62258514.4",
      "trades": "1945"
    },
    {
      "date": "2024-04-18",
      "bid": "107.70",
      "ask": "107.90",
      "open": "110.80",
      "high": "111.50",
      "low": "106.20",
      "close": "107.90",
      "average": "107.7472",
      "volume": "448282",
      "turnover": "48301287.1",
      "trades": "1797"
    },
    {
      "date": "2024-04-19",
      "bid": "107.10",
      "ask": "107.30",
      "open": "107.90",
      "high": "108.40",
      "low": "105.30",
      "close": "107.10",
      "average": "106.5272",
      "volume": "487697",
      "turnover": "51951757.65",
      "trades": "1657"
    },
    {
      "date": "2024-04-22",
      "bid": "106.00",
      "ask": "106.20",
      "open": "107.10",
      "high": "108.10",
      "low": "106.00",
      "close": "106.20",
      "average": "106.5548",
      "volume": "235407",
      "turnover": "25079686.5",
      "trades": "1059"
    },
    {
      "date": "2024-04-23",
      "bid": "107.40",
      "ask": "107.60",
      "open": "106.20",
      "high": "107.70",
      "low": "105.50",
      "close": "107.40",
      "average": "106.7161",
      "volume": "277521",
      "turnover": "29615710.2",
      "trades": "1071"
    },
    {
      "date": "2024-04-24",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.90",
      "high": "110.00",
      "low": "106.90",
      "close": "108.20",
      "average": "107.9515",
      "volume": "391236",
      "turnover": "42236621.25",
      "trades": "1490"
    },
    {
      "date": "2024-04-25",
      "bid": "108.00",
      "ask": "108.10",
      "open": "107.80",
      "high": "108.70",
      "low": "106.10",
      "close": "107.70",
      "average": "107.6864",
      "volume": "614350",
      "turnover": "66157145.2",
      "trades": "1824"
    },
    {
      "date": "2024-04-26",
      "bid": "121.30",
      "ask": "121.50",
      "open": "116.50",
      "high": "124.80",
      "low": "116.20",
      "close": "122.00",
      "average": "121.2099",
      "volume": "2649731",
      "turnover": "321172141.75",
      "trades": "7443"
    },
    {
      "date": "2024-04-29",
      "bid": "120.30",
      "ask": "120.50",
      "open": "124.60",
      "high": "125.80",
      "low": "119.10",
      "close": "121.10",
      "average": "121.9923",
      "volume": "1318657",
      "turnover": "160858555.1",
      "trades": "4729"
    },
    {
      "date": "2024-04-30",
      "bid": "122.50",
      "ask": "122.70",
      "open": "121.10",
      "high": "123.50",
      "low": "121.10",
      "close": "122.50",
      "average": "122.6135",
      "volume": "426831",
      "turnover": "52335124.1",
      "trades": "1286"
    },
    {
      "date": "2024-05-02",
      "bid": "122.90",
      "ask": "123.10",
      "open": "123.00",
      "high": "127.90",
      "low": "122.30",
      "close": "123.20",
      "average": "124.5154",
      "volume": "963420",
      "turnover": "119924701.05",
      "trades": "2773"
    },
    {
      "date": "2024-05-03",
      "bid": "125.20",
      "ask": "125.40",
      "open": "124.20",
      "high": "125.50",
      "low": "123.60",
      "close": "125.20",
      "average": "124.752",
      "volume": "400288",
      "turnover": "49571209.2",
      "trades": "1486"
    },
    {
      "date": "2024-05-06",
      "bid": "124.60",
      "ask": "124.90",
      "open": "125.20",
      "high": "125.90",
      "low": "124.30",
      "close": "125.00",
      "average": "124.9017",
      "volume": "205536",
      "turnover": "25670154.6",
      "trades": "986"
    },
    {
      "date": "2024-05-07",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.00",
      "high": "126.30",
      "low": "124.20",
      "close": "125.40",
      "average": "125.1671",
      "volume": "237734",
      "turnover": "29755244.55",
      "trades": "1077"
    },
    {
      "date": "2024-05-08",
      "bid": "126.90",
      "ask": "127.10",
      "open": "125.50",
      "high": "127.70",
      "low": "125.40",
      "close": "127.50",
      "average": "126.6949",
      "volume": "280999",
      "turnover": "35599238.15",
      "trades": "909"
    },
    {
      "date": "2024-05-10",
      "bid": "128.30",
      "ask": "128.50",
      "open": "127.50",
      "high": "130.80",
      "low": "127.30",
      "close": "127.90",
      "average": "128.844",
      "volume": "449420",
      "turnover": "57906410.55",
      "trades": "1952"
    },
    {
      "date": "2024-05-13",
      "bid": "126.30",
      "ask": "126.70",
      "open": "128.30",
      "high": "128.60",
      "low": "126.30",
      "close": "126.40",
      "average": "127.2026",
      "volume": "249982",
      "turnover": "31802998.75",
      "trades": "1257"
    },
    {
      "date": "2024-05-14",
      "bid": "127.20",
      "ask": "127.40",
      "open": "127.00",
      "high": "127.50",
      "low": "125.10",
      "close": "127.30",
      "average": "126.3949",
      "volume": "167141",
      "turnover": "21124783.89",
      "trades": "1122"
    },
    {
      "date": "2024-05-15",
      "bid": "127.30",
      "ask": "127.60",
      "open": "127.20",
      "high": "127.90",
      "low": "125.40",
      "close": "127.60",
      "average": "126.7249",
      "volume": "155534",
      "turnover": "19710208.25",
      "trades": "1043"
    },
    {
      "date": "2024-05-16",
      "bid": "121.28",
      "ask": "121.54",
      "open": "125.86",
      "high": "125.86",
      "low": "121.18",
      "close": "121.40",
      "average": "122.0806",
      "volume": "344755",
      "turnover": "42086319.7",
      "trades": "1944"
    },
    {
      "date": "2024-05-17",
      "bid": "119.88",
      "ask": "120.06",
      "open": "121.40",
      "high": "121.40",
      "low": "118.52",
      "close": "119.52",
      "average": "119.8016",
      "volume": "203150",
      "turnover": "24337660.45",
      "trades": "1150"
    },
    {
      "date": "2024-05-20",
      "bid": "121.32",
      "ask": "121.58",
      "open": "119.74",
      "high": "121.88",
      "low": "119.44",
      "close": "121.20",
      "average": "120.6557",
      "volume": "179379",
      "turnover": "21645508.36",
      "trades": "964"
    },
    {
      "date": "2024-05-21",
      "bid": "120.30",
      "ask": "120.60",
      "open": "121.20",
      "high": "121.70",
      "low": "120.00",
      "close": "120.50",
      "average": "120.529",
      "volume": "179848",
      "turnover": "21586963",
      "trades": "1028"
    },
    {
      "date": "2024-05-22",
      "bid": "120.10",
      "ask": "120.30",
      "open": "120.20",
      "high": "120.90",
      "low": "119.90",
      "close": "120.00",
      "average": "120.1591",
      "volume": "172193",
      "turnover": "20690503.5",
      "trades": "947"
    },
    {
      "date": "2024-05-23",
      "bid": "121.60",
      "ask": "121.80",
      "open": "120.70",
      "high": "122.60",
      "low": "119.00",
      "close": "121.40",
      "average": "121.0532",
      "volume": "445192",
      "turnover": "53901680.5",
      "trades": "2082"
    },
    {
      "date": "2024-05-24",
      "bid": "123.00",
      "ask": "123.20",
      "open": "121.40",
      "high": "123.30",
      "low": "120.60",
      "close": "123.00",
      "average": "122.3351",
      "volume": "224784",
      "turnover": "27500409.4",
      "trades": "1479"
    },
    {
      "date": "2024-05-27",
      "bid": "123.90",
      "ask": "124.10",
      "open": "123.00",
      "high": "125.30",
      "low": "123.00",
      "close": "124.20",
      "average": "124.1969",
      "volume": "171258",
      "turnover": "21272538.3",
      "trades": "904"
    },
    {
      "date": "2024-05-28",
      "bid": "122.90",
      "ask": "123.10",
      "open": "124.50",
      "high": "124.50",
      "low": "122.10",
      "close": "122.60",
      "average": "122.9922",
      "volume": "228587",
      "turnover": "28112184.45",
      "trades": "920"
    },
    {
      "date": "2024-05-29",
      "bid": "119.60",
      "ask": "119.80",
      "open": "122.40",
      "high": "123.10",
      "low": "119.40",
      "close": "119.70",
      "average": "120.9269",
      "volume": "321716",
      "turnover": "38911725.5",
      "trades": "1366"
    },
    {
      "date": "2024-05-30",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.60",
      "high": "120.60",
      "low": "119.20",
      "close": "120.20",
      "average": "119.9516",
      "volume": "216942",
      "turnover": "26021493.35",
      "trades": "1344"
    },
    {
      "date": "2024-05-31",
      "bid": "120.90",
      "ask": "121.10",
      "open": "119.80",
      "high": "121.60",
      "low": "117.40",
      "close": "120.40",
      "average": "119.8899",
      "volume": "652012",
      "turnover": "78160033.3",
      "trades": "2197"
    },
    {
      "date": "2024-06-03",
      "bid": "118.90",
      "ask": "119.10",
      "open": "120.80",
      "high": "121.10",
      "low": "118.50",
      "close": "118.80",
      "average": "119.4854",
      "volume": "300378",
      "turnover": "35890838.54",
      "trades": "1661"
    },
    {
      "date": "2024-06-04",
      "bid": "116.60",
      "ask": "116.80",
      "open": "118.90",
      "high": "119.70",
      "low": "116.50",
      "close": "116.80",
      "average": "117.6063",
      "volume": "322857",
      "turnover": "37975462.54",
      "trades": "1375"
    },
    {
      "date": "2024-06-05",
      "bid": "116.30",
      "ask": "116.40",
      "open": "117.00",
      "high": "117.00",
      "low": "115.50",
      "close": "116.30",
      "average": "116.3309",
      "volume": "315838",
      "turnover": "36746962.54",
      "trades": "1268"
    },
    {
      "date": "2024-06-07",
      "bid": "117.00",
      "ask": "117.10",
      "open": "116.60",
      "high": "117.50",
      "low": "115.90",
      "close": "117.30",
      "average": "116.8382",
      "volume": "204028",
      "turnover": "23837547",
      "trades": "1117"
    },
    {
      "date": "2024-06-10",
      "bid": "117.00",
      "ask": "117.10",
      "open": "117.30",
      "high": "117.80",
      "low": "115.90",
      "close": "117.00",
      "average": "116.893",
      "volume": "332839",
      "turnover": "38906569.04",
      "trades": "1821"
    },
    {
      "date": "2024-06-11",
      "bid": "118.30",
      "ask": "118.50",
      "open": "117.00",
      "high": "118.60",
      "low": "116.80",
      "close": "118.50",
      "average": "117.9082",
      "volume": "157521",
      "turnover": "18573769.3",
      "trades": "913"
    },
    {
      "date": "2024-06-12",
      "bid": "117.20",
      "ask": "117.40",
      "open": "118.20",
      "high": "118.60",
      "low": "115.90",
      "close": "117.20",
      "average": "116.9624",
      "volume": "355584",
      "turnover": "41589861.2",
      "trades": "2154"
    },
    {
      "date": "2024-06-13",
      "bid": "115.00",
      "ask": "115.20",
      "open": "117.10",
      "high": "117.30",
      "low": "114.80",
      "close": "115.10",
      "average": "116.0494",
      "volume": "310660",
      "turnover": "36063419.7",
      "trades": "1475"
    },
    {
      "date": "2024-06-14",
      "bid": "113.60",
      "ask": "113.90",
      "open": "115.10",
      "high": "115.70",
      "low": "113.40",
      "close": "113.90",
      "average": "114.314",
      "volume": "229916",
      "turnover": "26284840.9",
      "trades": "1517"
    },
    {
      "date": "2024-06-17",
      "bid": "118.20",
      "ask": "118.40",
      "open": "113.90",
      "high": "118.70",
      "low": "113.70",
      "close": "118.70",
      "average": "116.7365",
      "volume": "344457",
      "turnover": "40207694.45",
      "trades": "1716"
    },
    {
      "date": "2024-06-18",
      "bid": "118.10",
      "ask": "118.30",
      "open": "118.90",
      "high": "120.10",
      "low": "116.80",
      "close": "118.30",
      "average": "118.3282",
      "volume": "197772",
      "turnover": "23401991.85",
      "trades": "1249"
    },
    {
      "date": "2024-06-19",
      "bid": "117.50",
      "ask": "117.70",
      "open": "118.10",
      "high": "118.50",
      "low": "117.20",
      "close": "117.50",
      "average": "117.7963",
      "volume": "107964",
      "turnover": "12717763.3",
      "trades": "878"
    },
    {
      "date": "2024-06-20",
      "bid": "118.90",
      "ask": "119.10",
      "open": "117.50",
      "high": "119.60",
      "low": "117.50",
      "close": "119.20",
      "average": "119.0937",
      "volume": "251629",
      "turnover": "29963267.4",
      "trades": "980"
    },
    {
      "date": "2024-06-24",
      "bid": "120.70",
      "ask": "121.00",
      "open": "119.40",
      "high": "121.20",
      "low": "118.20",
      "close": "120.70",
      "average": "120.1949",
      "volume": "203547",
      "turnover": "24472630.25",
      "trades": "1395"
    },
    {
      "date": "2024-06-25",
      "bid": "120.20",
      "ask": "120.30",
      "open": "120.60",
      "high": "120.90",
      "low": "118.10",
      "close": "120.30",
      "average": "119.7932",
      "volume": "310675",
      "turnover": "37219958.1",
      "trades": "1902"
    },
    {
      "date": "2024-06-26",
      "bid": "121.30",
      "ask": "121.60",
      "open": "121.20",
      "high": "123.40",
      "low": "120.30",
      "close": "121.60",
      "average": "122.0887",
      "volume": "398453",
      "turnover": "48651729.45",
      "trades": "1851"
    },
    {
      "date": "2024-06-27",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.10",
      "high": "122.30",
      "low": "120.00",
      "close": "122.20",
      "average": "121.8255",
      "volume": "231171",
      "turnover": "28161321.4",
      "trades": "1220"
    },
    {
      "date": "2024-06-28",
      "bid": "123.78",
      "ask": "123.90",
      "open": "123.30",
      "high": "123.90",
      "low": "122.30",
      "close": "123.90",
      "average": "123.3293",
      "volume": "274318",
      "turnover": "33831362.15",
      "trades": "1645"
    },
    {
      "date": "2024-07-01",
      "bid": "127.30",
      "ask": "127.40",
      "open": "124.00",
      "high": "128.50",
      "low": "124.00",
      "close": "127.20",
      "average": "126.5772",
      "volume": "456872",
      "turnover": "57826755.63",
      "trades": "3097"
    },
    {
      "date": "2024-07-02",
      "bid": "126.24",
      "ask": "126.40",
      "open": "127.40",
      "high": "127.60",
      "low": "125.68",
      "close": "126.42",
      "average": "126.7276",
      "volume": "176219",
      "turnover": "22331866.18",
      "trades": "1414"
    },
    {
      "date": "2024-07-03",
      "bid": "129.16",
      "ask": "129.74",
      "open": "127.70",
      "high": "130.20",
      "low": "126.84",
      "close": "130.20",
      "average": "129.0916",
      "volume": "387571",
      "turnover": "50008059.26",
      "trades": "1911"
    },
    {
      "date": "2024-07-04",
      "bid": "130.42",
      "ask": "130.62",
      "open": "130.20",
      "high": "131.58",
      "low": "128.68",
      "close": "130.66",
      "average": "130.4588",
      "volume": "274986",
      "turnover": "35875669.11",
      "trades": "1659"
    },
    {
      "date": "2024-07-05",
      "bid": "130.90",
      "ask": "130.98",
      "open": "130.66",
      "high": "131.48",
      "low": "130.40",
      "close": "131.00",
      "average": "130.9735",
      "volume": "222536",
      "turnover": "29146353.93",
      "trades": "1173"
    },
    {
      "date": "2024-07-08",
      "bid": "130.68",
      "ask": "130.76",
      "open": "131.00",
      "high": "131.00",
      "low": "129.34",
      "close": "130.86",
      "average": "130.394",
      "volume": "213679",
      "turnover": "27863341.92",
      "trades": "1437"
    },
    {
      "date": "2024-07-09",
      "bid": "131.80",
      "ask": "131.98",
      "open": "130.86",
      "high": "132.32",
      "low": "130.64",
      "close": "131.62",
      "average": "131.4975",
      "volume": "164060",
      "turnover": "21573390.13",
      "trades": "1152"
    },
    {
      "date": "2024-07-10",
      "bid": "131.66",
      "ask": "131.80",
      "open": "131.34",
      "high": "132.94",
      "low": "130.86",
      "close": "131.80",
      "average": "131.9604",
      "volume": "227410",
      "turnover": "30009473.08",
      "trades": "1558"
    },
    {
      "date": "2024-07-11",
      "bid": "132.60",
      "ask": "132.70",
      "open": "132.00",
      "high": "132.74",
      "low": "130.74",
      "close": "132.68",
      "average": "132.0643",
      "volume": "203260",
      "turnover": "26843650.18",
      "trades": "1080"
    },
    {
      "date": "2024-07-12",
      "bid": "131.40",
      "ask": "131.44",
      "open": "132.70",
      "high": "134.00",
      "low": "131.36",
      "close": "131.42",
      "average": "132.0875",
      "volume": "308274",
      "turnover": "40720923.79",
      "trades": "2018"
    },
    {
      "date": "2024-07-15",
      "bid": "132.52",
      "ask": "132.68",
      "open": "131.44",
      "high": "133.90",
      "low": "131.00",
      "close": "132.36",
      "average": "132.758",
      "volume": "315677",
      "turnover": "41909428.15",
      "trades": "1861"
    },
    {
      "date": "2024-07-16",
      "bid": "132.44",
      "ask": "132.70",
      "open": "132.08",
      "high": "133.80",
      "low": "131.42",
      "close": "132.68",
      "average": "132.5562",
      "volume": "305510",
      "turnover": "40496858.26",
      "trades": "2475"
    },
    {
      "date": "2024-07-17",
      "bid": "131.16",
      "ask": "131.24",
      "open": "132.68",
      "high": "132.76",
      "low": "129.00",
      "close": "131.40",
      "average": "130.9911",
      "volume": "305589",
      "turnover": "40029271.61",
      "trades": "1992"
    },
    {
      "date": "2024-07-18",
      "bid": "133.52",
      "ask": "133.76",
      "open": "132.00",
      "high": "135.36",
      "low": "131.40",
      "close": "133.54",
      "average": "133.6777",
      "volume": "603733",
      "turnover": "80699930.78",
      "trades": "3343"
    },
    {
      "date": "2024-07-19",
      "bid": "128.84",
      "ask": "128.94",
      "open": "131.70",
      "high": "132.36",
      "low": "125.20",
      "close": "128.78",
      "average": "128.2672",
      "volume": "982672",
      "turnover": "126032737.63",
      "trades": "6210"
    },
    {
      "date": "2024-07-22",
      "bid": "123.10",
      "ask": "123.40",
      "open": "129.40",
      "high": "129.74",
      "low": "123.10",
      "close": "123.34",
      "average": "125.1803",
      "volume": "886208",
      "turnover": "110948744.75",
      "trades": "5626"
    },
    {
      "date": "2024-07-23",
      "bid": "122.94",
      "ask": "123.02",
      "open": "122.60",
      "high": "124.50",
      "low": "120.80",
      "close": "123.26",
      "average": "122.5704",
      "volume": "554989",
      "turnover": "68022368.23",
      "trades": "3576"
    },
    {
      "date": "2024-07-24",
      "bid": "121.92",
      "ask": "121.98",
      "open": "123.26",
      "high": "123.48",
      "low": "121.26",
      "close": "122.00",
      "average": "122.4666",
      "volume": "347404",
      "turnover": "42546697.1",
      "trades": "2229"
    },
    {
      "date": "2024-07-25",
      "bid": "124.36",
      "ask": "124.42",
      "open": "122.50",
      "high": "124.66",
      "low": "121.60",
      "close": "124.40",
      "average": "123.425",
      "volume": "305117",
      "turnover": "37654695.97",
      "trades": "1996"
    },
    {
      "date": "2024-07-26",
      "bid": "125.56",
      "ask": "125.62",
      "open": "124.40",
      "high": "126.00",
      "low": "124.22",
      "close": "126.00",
      "average": "125.5505",
      "volume": "301165",
      "turnover": "37810640.57",
      "trades": "1732"
    },
    {
      "date": "2024-07-29",
      "bid": "125.64",
      "ask": "125.70",
      "open": "126.90",
      "high": "127.44",
      "low": "124.50",
      "close": "126.00",
      "average": "125.7017",
      "volume": "267480",
      "turnover": "33619860.76",
      "trades": "1651"
    },
    {
      "date": "2024-07-30",
      "bid": "126.06",
      "ask": "126.14",
      "open": "126.02",
      "high": "127.26",
      "low": "125.00",
      "close": "126.48",
      "average": "126.2993",
      "volume": "174307",
      "turnover": "22015024.36",
      "trades": "1118"
    },
    {
      "date": "2024-07-31",
      "bid": "127.10",
      "ask": "127.30",
      "open": "126.48",
      "high": "127.74",
      "low": "125.96",
      "close": "127.44",
      "average": "127.2807",
      "volume": "242591",
      "turnover": "30871572.51",
      "trades": "1503"
    },
    {
      "date": "2024-08-01",
      "bid": "127.28",
      "ask": "127.54",
      "open": "127.66",
      "high": "128.46",
      "low": "126.06",
      "close": "127.16",
      "average": "127.3433",
      "volume": "190842",
      "turnover": "24302320.33",
      "trades": "1355"
    },
    {
      "date": "2024-08-02",
      "bid": "123.34",
      "ask": "123.48",
      "open": "127.00",
      "high": "127.00",
      "low": "122.86",
      "close": "123.56",
      "average": "124.2476",
      "volume": "304494",
      "turnover": "37832536.63",
      "trades": "2162"
    },
    {
      "date": "2024-08-05",
      "bid": "121.08",
      "ask": "121.30",
      "open": "119.98",
      "high": "121.56",
      "low": "116.08",
      "close": "121.54",
      "average": "119.8179",
      "volume": "519153",
      "turnover": "62209305.97",
      "trades": "3426"
    },
    {
      "date": "2024-08-06",
      "bid": "121.24",
      "ask": "121.34",
      "open": "121.92",
      "high": "123.00",
      "low": "118.42",
      "close": "121.18",
      "average": "120.3749",
      "volume": "317573",
      "turnover": "38229985.77",
      "trades": "2508"
    },
    {
      "date": "2024-08-07",
      "bid": "122.20",
      "ask": "122.28",
      "open": "121.56",
      "high": "122.72",
      "low": "120.98",
      "close": "122.52",
      "average": "122.0048",
      "volume": "225564",
      "turnover": "27521040.08",
      "trades": "1907"
    },
    {
      "date": "2024-08-08",
      "bid": "125.60",
      "ask": "125.76",
      "open": "122.92",
      "high": "126.38",
      "low": "122.02",
      "close": "125.92",
      "average": "125.0649",
      "volume": "371778",
      "turnover": "46495936.03",
      "trades": "2359"
    },
    {
      "date": "2024-08-09",
      "bid": "126.18",
      "ask": "126.40",
      "open": "126.56",
      "high": "127.68",
      "low": "125.64",
      "close": "126.48",
      "average": "126.5919",
      "volume": "173590",
      "turnover": "21971836.55",
      "trades": "1331"
    },
    {
      "date": "2024-08-12",
      "bid": "126.58",
      "ask": "126.86",
      "open": "127.22",
      "high": "127.48",
      "low": "125.76",
      "close": "126.62",
      "average": "126.5829",
      "volume": "142234",
      "turnover": "18002328.75",
      "trades": "962"
    },
    {
      "date": "2024-08-13",
      "bid": "126.88",
      "ask": "127.08",
      "open": "126.80",
      "high": "127.08",
      "low": "125.02",
      "close": "126.86",
      "average": "126.0722",
      "volume": "141241",
      "turnover": "17806546.23",
      "trades": "1036"
    },
    {
      "date": "2024-08-14",
      "bid": "128.14",
      "ask": "128.46",
      "open": "126.30",
      "high": "128.46",
      "low": "126.20",
      "close": "128.36",
      "average": "127.5152",
      "volume": "161708",
      "turnover": "20616570.43",
      "trades": "1143"
    },
    {
      "date": "2024-08-15",
      "bid": "129.10",
      "ask": "129.32",
      "open": "128.00",
      "high": "129.44",
      "low": "127.50",
      "close": "129.24",
      "average": "128.7464",
      "volume": "163817",
      "turnover": "21091048.78",
      "trades": "1199"
    },
    {
      "date": "2024-08-16",
      "bid": "130.92",
      "ask": "130.98",
      "open": "129.44",
      "high": "132.10",
      "low": "129.38",
      "close": "130.54",
      "average": "130.8034",
      "volume": "300228",
      "turnover": "39271251.95",
      "trades": "2017"
    },
    {
      "date": "2024-08-19",
      "bid": "130.78",
      "ask": "131.36",
      "open": "130.58",
      "high": "131.90",
      "low": "130.00",
      "close": "130.72",
      "average": "130.8544",
      "volume": "158510",
      "turnover": "20741767.01",
      "trades": "1339"
    },
    {
      "date": "2024-08-20",
      "bid": "130.82",
      "ask": "131.48",
      "open": "131.00",
      "high": "131.70",
      "low": "129.74",
      "close": "131.10",
      "average": "130.8962",
      "volume": "178925",
      "turnover": "23406196.1",
      "trades": "1168"
    },
    {
      "date": "2024-08-21",
      "bid": "130.52",
      "ask": "130.68",
      "open": "131.10",
      "high": "132.28",
      "low": "130.28",
      "close": "130.40",
      "average": "131.0145",
      "volume": "181282",
      "turnover": "23750964.77",
      "trades": "1213"
    },
    {
      "date": "2024-08-22",
      "bid": "131.28",
      "ask": "131.50",
      "open": "130.42",
      "high": "132.10",
      "low": "129.72",
      "close": "131.32",
      "average": "131.3071",
      "volume": "169422",
      "turnover": "22243618.78",
      "trades": "1233"
    },
    {
      "date": "2024-08-23",
      "bid": "131.40",
      "ask": "131.50",
      "open": "131.66",
      "high": "132.68",
      "low": "130.86",
      "close": "131.16",
      "average": "131.7392",
      "volume": "185388",
      "turnover": "24423119.13",
      "trades": "1456"
    },
    {
      "date": "2024-08-26",
      "bid": "130.04",
      "ask": "130.18",
      "open": "131.00",
      "high": "131.40",
      "low": "129.66",
      "close": "130.18",
      "average": "130.2055",
      "volume": "137424",
      "turnover": "17895271.57",
      "trades": "1385"
    },
    {
      "date": "2024-08-27",
      "bid": "129.46",
      "ask": "129.58",
      "open": "130.46",
      "high": "130.50",
      "low": "128.88",
      "close": "129.30",
      "average": "129.5052",
      "volume": "169041",
      "turnover": "21891783.57",
      "trades": "1322"
    },
    {
      "date": "2024-08-28",
      "bid": "128.36",
      "ask": "128.48",
      "open": "129.40",
      "high": "131.20",
      "low": "128.24",
      "close": "128.24",
      "average": "129.0782",
      "volume": "218110",
      "turnover": "28152861.7",
      "trades": "1655"
    },
    {
      "date": "2024-08-29",
      "bid": "129.12",
      "ask": "129.22",
      "open": "128.24",
      "high": "129.84",
      "low": "128.10",
      "close": "128.90",
      "average": "128.985",
      "volume": "107095",
      "turnover": "13813299.88",
      "trades": "1002"
    },
    {
      "date": "2024-08-30",
      "bid": "130.56",
      "ask": "130.64",
      "open": "129.14",
      "high": "131.32",
      "low": "129.06",
      "close": "130.90",
      "average": "130.4151",
      "volume": "307824",
      "turnover": "40144581.6",
      "trades": "1946"
    },
    {
      "date": "2024-09-02",
      "bid": "129.28",
      "ask": "129.58",
      "open": "130.90",
      "high": "130.90",
      "low": "128.40",
      "close": "129.06",
      "average": "129.3422",
      "volume": "202963",
      "turnover": "26251279.88",
      "trades": "1612"
    },
    {
      "date": "2024-09-03",
      "bid": "128.74",
      "ask": "128.98",
      "open": "129.06",
      "high": "130.10",
      "low": "128.32",
      "close": "128.70",
      "average": "129.1031",
      "volume": "297743",
      "turnover": "38438501.11",
      "trades": "2234"
    },
    {
      "date": "2024-09-04",
      "bid": "129.30",
      "ask": "129.54",
      "open": "127.76",
      "high": "130.96",
      "low": "126.82",
      "close": "128.84",
      "average": "129.0172",
      "volume": "287893",
      "turnover": "37145335.75",
      "trades": "2054"
    },
    {
      "date": "2024-09-05",
      "bid": "128.82",
      "ask": "129.00",
      "open": "128.60",
      "high": "129.66",
      "low": "126.00",
      "close": "128.26",
      "average": "127.8157",
      "volume": "298966",
      "turnover": "38210819.2",
      "trades": "2069"
    },
    {
      "date": "2024-09-06",
      "bid": "127.18",
      "ask": "127.24",
      "open": "128.26",
      "high": "129.18",
      "low": "127.06",
      "close": "127.06",
      "average": "127.7212",
      "volume": "180092",
      "turnover": "23001623.06",
      "trades": "1190"
    },
    {
      "date": "2024-09-09",
      "bid": "125.96",
      "ask": "126.50",
      "open": "125.10",
      "high": "127.04",
      "low": "122.98",
      "close": "126.24",
      "average": "125.0154",
      "volume": "208678",
      "turnover": "26084717",
      "trades": "1888"
    },
    {
      "date": "2024-09-10",
      "bid": "125.06",
      "ask": "125.26",
      "open": "126.00",
      "high": "126.48",
      "low": "124.20",
      "close": "124.72",
      "average": "125.165",
      "volume": "159467",
      "turnover": "19962286.2",
      "trades": "1447"
    },
    {
      "date": "2024-09-11",
      "bid": "126.00",
      "ask": "126.20",
      "open": "126.00",
      "high": "126.98",
      "low": "124.80",
      "close": "126.40",
      "average": "126.215",
      "volume": "122462",
      "turnover": "15456235.12",
      "trades": "941"
    },
    {
      "date": "2024-09-12",
      "bid": "127.60",
      "ask": "127.80",
      "open": "127.20",
      "high": "128.60",
      "low": "127.00",
      "close": "127.60",
      "average": "127.6926",
      "volume": "166328",
      "turnover": "21236134.6",
      "trades": "1093"
    },
    {
      "date": "2024-09-13",
      "bid": "127.80",
      "ask": "128.00",
      "open": "128.20",
      "high": "129.60",
      "low": "125.40",
      "close": "128.00",
      "average": "127.5863",
      "volume": "113652",
      "turnover": "14483968.4",
      "trades": "1133"
    },
    {
      "date": "2024-09-16",
      "bid": "127.60",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.40",
      "low": "126.20",
      "close": "127.80",
      "average": "127.4044",
      "volume": "131757",
      "turnover": "16786666.6",
      "trades": "1471"
    },
    {
      "date": "2024-09-17",
      "bid": "126.20",
      "ask": "126.60",
      "open": "127.80",
      "high": "128.00",
      "low": "126.20",
      "close": "126.60",
      "average": "126.9443",
      "volume": "213745",
      "turnover": "27133474.7",
      "trades": "2158"
    },
    {
      "date": "2024-09-18",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.80",
      "high": "127.00",
      "low": "125.40",
      "close": "125.60",
      "average": "125.8712",
      "volume": "70453",
      "turnover": "8868003.8",
      "trades": "868"
    },
    {
      "date": "2024-09-19",
      "bid": "126.20",
      "ask": "126.60",
      "open": "126.00",
      "high": "127.20",
      "low": "125.40",
      "close": "126.20",
      "average": "126.3094",
      "volume": "127175",
      "turnover": "16063781",
      "trades": "1058"
    },
    {
      "date": "2024-09-20",
      "bid": "124.40",
      "ask": "124.60",
      "open": "126.20",
      "high": "126.80",
      "low": "124.40",
      "close": "124.80",
      "average": "125.0508",
      "volume": "262808",
      "turnover": "32865651.4",
      "trades": "1209"
    },
    {
      "date": "2024-09-23",
      "bid": "124.80",
      "ask": "125.00",
      "open": "124.80",
      "high": "126.40",
      "low": "124.80",
      "close": "125.20",
      "average": "125.5898",
      "volume": "219926",
      "turnover": "27621462.6",
      "trades": "1403"
    },
    {
      "date": "2024-09-24",
      "bid": "122.80",
      "ask": "123.00",
      "open": "125.40",
      "high": "126.20",
      "low": "122.20",
      "close": "123.00",
      "average": "123.4674",
      "volume": "238842",
      "turnover": "29489102.7",
      "trades": "1479"
    },
    {
      "date": "2024-09-25",
      "bid": "124.20",
      "ask": "124.40",
      "open": "123.00",
      "high": "124.60",
      "low": "122.20",
      "close": "124.20",
      "average": "123.5013",
      "volume": "185039",
      "turnover": "22840330.6",
      "trades": "1210"
    },
    {
      "date": "2024-09-26",
      "bid": "125.00",
      "ask": "125.20",
      "open": "124.80",
      "high": "126.20",
      "low": "124.20",
      "close": "125.20",
      "average": "125.2842",
      "volume": "142916",
      "turnover": "17905151.1",
      "trades": "1157"
    },
    {
      "date": "2024-09-27",
      "bid": "124.60",
      "ask": "125.00",
      "open": "125.40",
      "high": "126.00",
      "low": "123.80",
      "close": "124.60",
      "average": "124.8042",
      "volume": "232499",
      "turnover": "29016830.5",
      "trades": "1886"
    },
    {
      "date": "2024-09-30",
      "bid": "124.00",
      "ask": "124.40",
      "open": "124.60",
      "high": "125.80",
      "low": "124.00",
      "close": "124.60",
      "average": "124.7012",
      "volume": "141563",
      "turnover": "17652595",
      "trades": "1005"
    },
    {
      "date": "2024-10-01",
      "bid": "124.40",
      "ask": "124.80",
      "open": "124.20",
      "high": "127.00",
      "low": "123.80",
      "close": "125.00",
      "average": "125.3362",
      "volume": "181364",
      "turnover": "22728522.9",
      "trades": "1218"
    },
    {
      "date": "2024-10-02",
      "bid": "125.60",
      "ask": "126.00",
      "open": "124.80",
      "high": "126.60",
      "low": "123.60",
      "close": "126.00",
      "average": "125.262",
      "volume": "218782",
      "turnover": "27399098.1",
      "trades": "1415"
    },
    {
      "date": "2024-10-03",
      "bid": "124.00",
      "ask": "124.20",
      "open": "126.00",
      "high": "126.60",
      "low": "124.00",
      "close": "124.40",
      "average": "124.8191",
      "volume": "139014",
      "turnover": "17347302.3",
      "trades": "1046"
    },
    {
      "date": "2024-10-04",
      "bid": "126.60",
      "ask": "126.80",
      "open": "124.40",
      "high": "127.00",
      "low": "123.40",
      "close": "127.00",
      "average": "125.8507",
      "volume": "264441",
      "turnover": "33275441.9",
      "trades": "1200"
    },
    {
      "date": "2024-10-07",
      "bid": "128.60",
      "ask": "128.80",
      "open": "126.20",
      "high": "130.00",
      "low": "125.20",
      "close": "129.00",
      "average": "128.402",
      "volume": "398613",
      "turnover": "51174942.2",
      "trades": "2561"
    },
    {
      "date": "2024-10-08",
      "bid": "129.80",
      "ask": "130.00",
      "open": "129.00",
      "high": "130.60",
      "low": "128.20",
      "close": "130.00",
      "average": "129.7245",
      "volume": "249489",
      "turnover": "32354122.2",
      "trades": "1271"
    },
    {
      "date": "2024-10-09",
      "bid": "129.20",
      "ask": "129.60",
      "open": "130.00",
      "high": "130.00",
      "low": "128.20",
      "close": "129.60",
      "average": "129.2362",
      "volume": "144522",
      "turnover": "18677556.1",
      "trades": "886"
    },
    {
      "date": "2024-10-10",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.00",
      "high": "130.40",
      "low": "128.00",
      "close": "130.00",
      "average": "129.6664",
      "volume": "221806",
      "turnover": "28759813.3",
      "trades": "1356"
    },
    {
      "date": "2024-10-11",
      "bid": "131.60",
      "ask": "131.80",
      "open": "130.40",
      "high": "132.20",
      "low": "129.40",
      "close": "132.20",
      "average": "131.1119",
      "volume": "260063",
      "turnover": "34089408.7",
      "trades": "1610"
    },
    {
      "date": "2024-10-14",
      "bid": "128.00",
      "ask": "128.40",
      "open": "131.60",
      "high": "131.60",
      "low": "126.60",
      "close": "128.80",
      "average": "128.2846",
      "volume": "536206",
      "turnover": "68786097.9",
      "trades": "3224"
    },
    {
      "date": "2024-10-15",
      "bid": "129.20",
      "ask": "129.40",
      "open": "129.00",
      "high": "129.80",
      "low": "127.80",
      "close": "129.80",
      "average": "129.0593",
      "volume": "320111",
      "turnover": "41286114.79",
      "trades": "1480"
    },
    {
      "date": "2024-10-16",
      "bid": "129.40",
      "ask": "129.60",
      "open": "129.80",
      "high": "129.80",
      "low": "127.80",
      "close": "129.40",
      "average": "129.029",
      "volume": "211194",
      "turnover": "27244168.8",
      "trades": "1046"
    },
    {
      "date": "2024-10-17",
      "bid": "128.40",
      "ask": "128.60",
      "open": "130.00",
      "high": "130.00",
      "low": "128.00",
      "close": "128.60",
      "average": "128.7888",
      "volume": "170214",
      "turnover": "21921768.9",
      "trades": "993"
    },
    {
      "date": "2024-10-18",
      "bid": "127.20",
      "ask": "127.40",
      "open": "128.60",
      "high": "129.40",
      "low": "127.20",
      "close": "127.20",
      "average": "127.8602",
      "volume": "198475",
      "turnover": "25371090.9",
      "trades": "987"
    },
    {
      "date": "2024-10-21",
      "bid": "126.20",
      "ask": "126.40",
      "open": "127.20",
      "high": "127.80",
      "low": "126.00",
      "close": "126.20",
      "average": "126.587",
      "volume": "294655",
      "turnover": "37280543.29",
      "trades": "1065"
    },
    {
      "date": "2024-10-22",
      "bid": "126.98",
      "ask": "127.18",
      "open": "126.00",
      "high": "127.26",
      "low": "124.84",
      "close": "127.26",
      "average": "126.4377",
      "volume": "219400",
      "turnover": "27730455.08",
      "trades": "1659"
    },
    {
      "date": "2024-10-23",
      "bid": "127.50",
      "ask": "127.72",
      "open": "127.26",
      "high": "128.00",
      "low": "126.20",
      "close": "127.74",
      "average": "127.4164",
      "volume": "306394",
      "turnover": "39035921.08",
      "trades": "1973"
    },
    {
      "date": "2024-10-24",
      "bid": "139.10",
      "ask": "139.38",
      "open": "131.58",
      "high": "141.32",
      "low": "131.02",
      "close": "138.94",
      "average": "138.1362",
      "volume": "1661757",
      "turnover": "229543692.02",
      "trades": "8142"
    },
    {
      "date": "2024-10-25",
      "bid": "135.56",
      "ask": "135.68",
      "open": "138.78",
      "high": "138.98",
      "low": "134.92",
      "close": "135.36",
      "average": "136.2365",
      "volume": "434352",
      "turnover": "59175804.05",
      "trades": "2912"
    },
    {
      "date": "2024-10-28",
      "bid": "138.10",
      "ask": "138.20",
      "open": "136.24",
      "high": "138.28",
      "low": "134.52",
      "close": "138.08",
      "average": "136.6357",
      "volume": "332593",
      "turnover": "45444846.16",
      "trades": "1819"
    },
    {
      "date": "2024-10-29",
      "bid": "139.08",
      "ask": "139.36",
      "open": "137.38",
      "high": "139.68",
      "low": "137.00",
      "close": "139.48",
      "average": "139.1378",
      "volume": "297192",
      "turnover": "41335776.47",
      "trades": "2086"
    },
    {
      "date": "2024-10-30",
      "bid": "138.84",
      "ask": "139.00",
      "open": "139.78",
      "high": "140.94",
      "low": "138.20",
      "close": "138.92",
      "average": "139.2551",
      "volume": "263303",
      "turnover": "36666266.36",
      "trades": "1758"
    },
    {
      "date": "2024-10-31",
      "bid": "141.44",
      "ask": "141.50",
      "open": "138.50",
      "high": "142.42",
      "low": "138.38",
      "close": "141.72",
      "average": "141.2768",
      "volume": "322747",
      "turnover": "45574004.44",
      "trades": "2319"
    },
    {
      "date": "2024-11-01",
      "bid": "142.02",
      "ask": "142.18",
      "open": "141.90",
      "high": "144.24",
      "low": "141.78",
      "close": "142.06",
      "average": "142.9232",
      "volume": "206806",
      "turnover": "29557335.91",
      "trades": "1533"
    },
    {
      "date": "2024-11-04",
      "bid": "140.18",
      "ask": "140.38",
      "open": "142.00",
      "high": "142.70",
      "low": "139.28",
      "close": "140.30",
      "average": "141.0307",
      "volume": "373128",
      "turnover": "52622142.97",
      "trades": "2516"
    },
    {
      "date": "2024-11-05",
      "bid": "139.52",
      "ask": "139.62",
      "open": "140.96",
      "high": "141.70",
      "low": "139.14",
      "close": "139.86",
      "average": "140.3351",
      "volume": "258332",
      "turnover": "36254268",
      "trades": "1662"
    },
    {
      "date": "2024-11-06",
      "bid": "138.06",
      "ask": "138.24",
      "open": "140.40",
      "high": "141.00",
      "low": "137.50",
      "close": "138.40",
      "average": "138.9662",
      "volume": "221284",
      "turnover": "30750587.95",
      "trades": "1680"
    },
    {
      "date": "2024-11-07",
      "bid": "137.86",
      "ask": "137.98",
      "open": "138.84",
      "high": "139.80",
      "low": "137.26",
      "close": "138.34",
      "average": "138.4502",
      "volume": "230075",
      "turnover": "31851605.69",
      "trades": "1700"
    },
    {
      "date": "2024-11-08",
      "bid": "139.52",
      "ask": "139.60",
      "open": "138.22",
      "high": "140.32",
      "low": "137.50",
      "close": "139.86",
      "average": "139.2475",
      "volume": "158585",
      "turnover": "22081223.86",
      "trades": "1390"
    },
    {
      "date": "2024-11-11",
      "bid": "138.48",
      "ask": "138.64",
      "open": "140.40",
      "high": "140.96",
      "low": "137.96",
      "close": "138.64",
      "average": "139.0275",
      "volume": "157058",
      "turnover": "21836934.78",
      "trades": "1428"
    },
    {
      "date": "2024-11-12",
      "bid": "138.70",
      "ask": "138.86",
      "open": "137.80",
      "high": "139.52",
      "low": "137.18",
      "close": "139.48",
      "average": "138.8374",
      "volume": "261063",
      "turnover": "36244490.76",
      "trades": "1728"
    },
    {
      "date": "2024-11-13",
      "bid": "143.06",
      "ask": "143.20",
      "open": "139.50",
      "high": "143.45",
      "low": "139.50",
      "close": "143.02",
      "average": "142.2473",
      "volume": "323295",
      "turnover": "45986034.35",
      "trades": "2285"
    },
    {
      "date": "2024-11-14",
      "bid": "143.20",
      "ask": "143.30",
      "open": "143.64",
      "high": "143.96",
      "low": "142.00",
      "close": "143.56",
      "average": "143.1904",
      "volume": "163286",
      "turnover": "23380870.16",
      "trades": "1211"
    },
    {
      "date": "2024-11-15",
      "bid": "142.00",
      "ask": "142.20",
      "open": "143.50",
      "high": "143.72",
      "low": "142.00",
      "close": "142.20",
      "average": "142.7828",
      "volume": "172332",
      "turnover": "24606019.23",
      "trades": "1066"
    },
    {
      "date": "2024-11-18",
      "bid": "142.04",
      "ask": "142.26",
      "open": "142.20",
      "high": "143.06",
      "low": "140.56",
      "close": "142.16",
      "average": "141.6844",
      "volume": "145138",
      "turnover": "20494087.96",
      "trades": "1247"
    },
    {
      "date": "2024-11-19",
      "bid": "139.52",
      "ask": "139.66",
      "open": "141.80",
      "high": "142.54",
      "low": "138.30",
      "close": "139.56",
      "average": "139.7442",
      "volume": "194686",
      "turnover": "27203948.4",
      "trades": "1522"
    },
    {
      "date": "2024-11-20",
      "bid": "140.56",
      "ask": "140.76",
      "open": "139.86",
      "high": "143.18",
      "low": "139.02",
      "close": "141.02",
      "average": "141.2444",
      "volume": "329769",
      "turnover": "46599350.23",
      "trades": "1975"
    },
    {
      "date": "2024-11-21",
      "bid": "141.38",
      "ask": "141.56",
      "open": "140.44",
      "high": "141.62",
      "low": "139.22",
      "close": "141.62",
      "average": "140.5683",
      "volume": "182738",
      "turnover": "25686842.24",
      "trades": "1279"
    },
    {
      "date": "2024-11-22",
      "bid": "142.54",
      "ask": "142.94",
      "open": "141.62",
      "high": "143.80",
      "low": "141.00",
      "close": "142.68",
      "average": "142.2977",
      "volume": "138972",
      "turnover": "19776401.43",
      "trades": "1143"
    },
    {
      "date": "2024-11-25",
      "bid": "143.56",
      "ask": "143.66",
      "open": "144.02",
      "high": "145.70",
      "low": "143.12",
      "close": "143.58",
      "average": "143.8616",
      "volume": "400578",
      "turnover": "57628578.45",
      "trades": "2259"
    },
    {
      "date": "2024-11-26",
      "bid": "143.52",
      "ask": "144.02",
      "open": "143.66",
      "high": "144.86",
      "low": "142.84",
      "close": "144.24",
      "average": "144.1016",
      "volume": "209483",
      "turnover": "30186828.45",
      "trades": "1796"
    },
    {
      "date": "2024-11-27",
      "bid": "144.06",
      "ask": "144.12",
      "open": "144.02",
      "high": "145.02",
      "low": "142.44",
      "close": "143.96",
      "average": "144.0661",
      "volume": "343018",
      "turnover": "49417126.48",
      "trades": "2362"
    },
    {
      "date": "2024-11-28",
      "bid": "144.56",
      "ask": "144.60",
      "open": "144.50",
      "high": "145.52",
      "low": "144.02",
      "close": "144.38",
      "average": "144.6934",
      "volume": "203844",
      "turnover": "29497925.73",
      "trades": "2233"
    },
    {
      "date": "2024-11-29",
      "bid": "143.88",
      "ask": "143.98",
      "open": "144.38",
      "high": "144.58",
      "low": "139.68",
      "close": "139.68",
      "average": "140.1661",
      "volume": "1220553",
      "turnover": "171088603.54",
      "trades": "2022"
    },
    {
      "date": "2024-12-02",
      "bid": "141.00",
      "ask": "141.54",
      "open": "140.26",
      "high": "141.96",
      "low": "136.12",
      "close": "141.86",
      "average": "140.2907",
      "volume": "759709",
      "turnover": "106583901.82",
      "trades": "3592"
    },
    {
      "date": "2024-12-03",
      "bid": "142.68",
      "ask": "142.80",
      "open": "142.30",
      "high": "143.14",
      "low": "141.70",
      "close": "143.12",
      "average": "142.5386",
      "volume": "253141",
      "turnover": "36077328.96",
      "trades": "1549"
    },
    {
      "date": "2024-12-04",
      "bid": "143.36",
      "ask": "143.80",
      "open": "143.12",
      "high": "144.50",
      "low": "141.80",
      "close": "143.90",
      "average": "143.3678",
      "volume": "293703",
      "turnover": "42109176.9",
      "trades": "1817"
    },
    {
      "date": "2024-12-05",
      "bid": "146.80",
      "ask": "146.96",
      "open": "144.20",
      "high": "147.00",
      "low": "144.18",
      "close": "146.68",
      "average": "145.8004",
      "volume": "234393",
      "turnover": "34169185.45",
      "trades": "2040"
    },
    {
      "date": "2024-12-06",
      "bid": "146.32",
      "ask": "146.86",
      "open": "147.18",
      "high": "147.62",
      "low": "145.74",
      "close": "146.38",
      "average": "146.6795",
      "volume": "194183",
      "turnover": "28482629.04",
      "trades": "1551"
    },
    {
      "date": "2024-12-09",
      "bid": "145.50",
      "ask": "145.60",
      "open": "146.38",
      "high": "146.80",
      "low": "144.32",
      "close": "145.28",
      "average": "145.3345",
      "volume": "181576",
      "turnover": "26394237.22",
      "trades": "1371"
    },
    {
      "date": "2024-12-10",
      "bid": "143.82",
      "ask": "143.90",
      "open": "145.28",
      "high": "145.28",
      "low": "143.18",
      "close": "144.08",
      "average": "143.9905",
      "volume": "204823",
      "turnover": "29492158.61",
      "trades": "1245"
    },
    {
      "date": "2024-12-11",
      "bid": "143.34",
      "ask": "144.16",
      "open": "143.82",
      "high": "144.36",
      "low": "142.76",
      "close": "144.36",
      "average": "143.7959",
      "volume": "128284",
      "turnover": "18442691.75",
      "trades": "1414"
    },
    {
      "date": "2024-12-12",
      "bid": "142.82",
      "ask": "142.88",
      "open": "143.56",
      "high": "144.46",
      "low": "141.82",
      "close": "142.98",
      "average": "142.9284",
      "volume": "160721",
      "turnover": "22970880.49",
      "trades": "2186"
    },
    {
      "date": "2024-12-13",
      "bid": "144.16",
      "ask": "144.40",
      "open": "142.54",
      "high": "144.68",
      "low": "142.28",
      "close": "144.34",
      "average": "144.0094",
      "volume": "219066",
      "turnover": "31546263.38",
      "trades": "2511"
    },
    {
      "date": "2024-12-16",
      "bid": "141.46",
      "ask": "141.54",
      "open": "144.16",
      "high": "144.18",
      "low": "141.20",
      "close": "141.22",
      "average": "141.8115",
      "volume": "172484",
      "turnover": "24461425.69",
      "trades": "1506"
    },
    {
      "date": "2024-12-17",
      "bid": "140.76",
      "ask": "140.88",
      "open": "141.28",
      "high": "141.34",
      "low": "139.26",
      "close": "140.70",
      "average": "140.3454",
      "volume": "264171",
      "turnover": "37073711.46",
      "trades": "2374"
    },
    {
      "date": "2024-12-18",
      "bid": "140.84",
      "ask": "140.96",
      "open": "140.86",
      "high": "142.48",
      "low": "140.60",
      "close": "140.78",
      "average": "141.2312",
      "volume": "99647",
      "turnover": "14072211.04",
      "trades": "1162"
    },
    {
      "date": "2024-12-19",
      "bid": "140.30",
      "ask": "140.60",
      "open": "139.18",
      "high": "141.14",
      "low": "139.18",
      "close": "140.68",
      "average": "140.5954",
      "volume": "440603",
      "turnover": "61955318.71",
      "trades": "2096"
    },
    {
      "date": "2024-12-20",
      "bid": "141.44",
      "ask": "141.62",
      "open": "140.08",
      "high": "142.22",
      "low": "139.14",
      "close": "141.74",
      "average": "140.7346",
      "volume": "440745",
      "turnover": "62027545.98",
      "trades": "3528"
    },
    {
      "date": "2024-12-23",
      "bid": "138.50",
      "ask": "138.60",
      "open": "141.00",
      "high": "141.00",
      "low": "136.34",
      "close": "138.86",
      "average": "137.9295",
      "volume": "485926",
      "turnover": "67017400.59",
      "trades": "3749"
    },
    {
      "date": "2024-12-27",
      "bid": "142.06",
      "ask": "142.44",
      "open": "139.44",
      "high": "143.00",
      "low": "139.00",
      "close": "143.00",
      "average": "141.684",
      "volume": "302157",
      "turnover": "42809844.69",
      "trades": "2038"
    },
    {
      "date": "2024-12-30",
      "bid": "143.40",
      "ask": "143.50",
      "open": "143.00",
      "high": "144.04",
      "low": "141.76",
      "close": "143.60",
      "average": "143.1407",
      "volume": "275501",
      "turnover": "39435163.38",
      "trades": "2128"
    },
    {
      "date": "2025-01-02",
      "bid": "144.12",
      "ask": "144.38",
      "open": "143.60",
      "high": "145.82",
      "low": "143.60",
      "close": "144.86",
      "average": "144.9532",
      "volume": "308371",
      "turnover": "44694318.38",
      "trades": "3237"
    },
    {
      "date": "2025-01-03",
      "bid": "146.42",
      "ask": "146.52",
      "open": "144.60",
      "high": "146.60",
      "low": "144.14",
      "close": "146.20",
      "average": "145.587",
      "volume": "179197",
      "turnover": "26088553.38",
      "trades": "1515"
    },
    {
      "date": "2025-01-07",
      "bid": "141.98",
      "ask": "142.50",
      "open": "147.00",
      "high": "147.00",
      "low": "141.64",
      "close": "141.98",
      "average": "143.606",
      "volume": "368472",
      "turnover": "52906055.38",
      "trades": "2866"
    },
    {
      "date": "2025-01-08",
      "bid": "141.50",
      "ask": "141.70",
      "open": "141.00",
      "high": "141.78",
      "low": "138.60",
      "close": "141.66",
      "average": "140.3477",
      "volume": "525387",
      "turnover": "73740691.43",
      "trades": "3820"
    },
    {
      "date": "2025-01-09",
      "bid": "140.38",
      "ask": "140.84",
      "open": "141.50",
      "high": "142.00",
      "low": "140.14",
      "close": "140.46",
      "average": "141.0184",
      "volume": "219888",
      "turnover": "31010383.69",
      "trades": "2341"
    },
    {
      "date": "2025-01-10",
      "bid": "140.98",
      "ask": "141.18",
      "open": "140.38",
      "high": "141.30",
      "low": "139.16",
      "close": "140.64",
      "average": "140.401",
      "volume": "187604",
      "turnover": "26339370.35",
      "trades": "1935"
    },
    {
      "date": "2025-01-13",
      "bid": "139.38",
      "ask": "139.60",
      "open": "141.00",
      "high": "141.40",
      "low": "139.26",
      "close": "139.36",
      "average": "140.1708",
      "volume": "212997",
      "turnover": "29861563.61",
      "trades": "2133"
    },
    {
      "date": "2025-01-14",
      "bid": "140.02",
      "ask": "140.22",
      "open": "139.60",
      "high": "140.58",
      "low": "139.10",
      "close": "140.26",
      "average": "140.099",
      "volume": "164596",
      "turnover": "23059703.92",
      "trades": "1065"
    },
    {
      "date": "2025-01-15",
      "bid": "142.26",
      "ask": "142.56",
      "open": "140.00",
      "high": "142.56",
      "low": "139.88",
      "close": "142.24",
      "average": "141.6853",
      "volume": "181052",
      "turnover": "25652800.85",
      "trades": "1422"
    },
    {
      "date": "2025-01-16",
      "bid": "141.28",
      "ask": "141.38",
      "open": "142.76",
      "high": "143.06",
      "low": "141.00",
      "close": "141.38",
      "average": "141.4846",
      "volume": "188360",
      "turnover": "26651276.53",
      "trades": "1394"
    },
    {
      "date": "2025-01-17",
      "bid": "139.86",
      "ask": "139.92",
      "open": "141.28",
      "high": "141.96",
      "low": "139.60",
      "close": "139.60",
      "average": "140.7873",
      "volume": "368249",
      "turnover": "51845894.28",
      "trades": "2427"
    },
    {
      "date": "2025-01-20",
      "bid": "140.88",
      "ask": "141.14",
      "open": "139.70",
      "high": "141.40",
      "low": "139.70",
      "close": "140.76",
      "average": "140.4398",
      "volume": "211832",
      "turnover": "29722895.72",
      "trades": "1050"
    },
    {
      "date": "2025-01-21",
      "bid": "140.66",
      "ask": "140.90",
      "open": "141.04",
      "high": "142.00",
      "low": "140.52",
      "close": "140.84",
      "average": "141.2323",
      "volume": "265781",
      "turnover": "37538727.39",
      "trades": "1595"
    },
    {
      "date": "2025-01-22",
      "bid": "144.30",
      "ask": "144.54",
      "open": "140.92",
      "high": "144.54",
      "low": "140.92",
      "close": "144.42",
      "average": "142.833",
      "volume": "654946",
      "turnover": "93542305.98",
      "trades": "3179"
    },
    {
      "date": "2025-01-23",
      "bid": "145.34",
      "ask": "145.58",
      "open": "144.54",
      "high": "146.30",
      "low": "143.76",
      "close": "145.34",
      "average": "145.2622",
      "volume": "237410",
      "turnover": "34486403.07",
      "trades": "1458"
    },
    {
      "date": "2025-01-24",
      "bid": "145.02",
      "ask": "145.10",
      "open": "145.34",
      "high": "146.30",
      "low": "144.50",
      "close": "144.74",
      "average": "145.1005",
      "volume": "134209",
      "turnover": "19475843.18",
      "trades": "1438"
    },
    {
      "date": "2025-01-27",
      "bid": "145.38",
      "ask": "145.56",
      "open": "144.78",
      "high": "146.38",
      "low": "144.40",
      "close": "145.38",
      "average": "145.533",
      "volume": "157488",
      "turnover": "22919447.91",
      "trades": "1383"
    },
    {
      "date": "2025-01-28",
      "bid": "148.64",
      "ask": "148.74",
      "open": "145.56",
      "high": "148.98",
      "low": "145.56",
      "close": "148.94",
      "average": "148.0697",
      "volume": "202284",
      "turnover": "29946519.32",
      "trades": "1435"
    },
    {
      "date": "2025-01-29",
      "bid": "148.56",
      "ask": "148.60",
      "open": "148.86",
      "high": "149.40",
      "low": "147.20",
      "close": "148.54",
      "average": "148.5196",
      "volume": "289180",
      "turnover": "42948085.81",
      "trades": "1900"
    },
    {
      "date": "2025-01-30",
      "bid": "148.46",
      "ask": "148.48",
      "open": "148.08",
      "high": "149.12",
      "low": "147.40",
      "close": "148.62",
      "average": "148.431",
      "volume": "206193",
      "turnover": "30604622.44",
      "trades": "1453"
    },
    {
      "date": "2025-01-31",
      "bid": "151.60",
      "ask": "151.96",
      "open": "148.74",
      "high": "152.22",
      "low": "148.68",
      "close": "151.54",
      "average": "151.1491",
      "volume": "334646",
      "turnover": "50575059.23",
      "trades": "2160"
    },
    {
      "date": "2025-02-03",
      "bid": "149.88",
      "ask": "150.48",
      "open": "150.00",
      "high": "150.96",
      "low": "148.16",
      "close": "150.96",
      "average": "149.8827",
      "volume": "274028",
      "turnover": "41070270.03",
      "trades": "2437"
    },
    {
      "date": "2025-02-04",
      "bid": "152.02",
      "ask": "152.08",
      "open": "150.48",
      "high": "153.10",
      "low": "148.90",
      "close": "152.40",
      "average": "151.7346",
      "volume": "348550",
      "turnover": "52887402.31",
      "trades": "1755"
    },
    {
      "date": "2025-02-05",
      "bid": "152.06",
      "ask": "152.10",
      "open": "152.40",
      "high": "152.40",
      "low": "150.70",
      "close": "152.26",
      "average": "151.7085",
      "volume": "266835",
      "turnover": "40468060.74",
      "trades": "1729"
    },
    {
      "date": "2025-02-06",
      "bid": "160.16",
      "ask": "160.40",
      "open": "159.56",
      "high": "164.00",
      "low": "158.62",
      "close": "159.90",
      "average": "160.7573",
      "volume": "1201090",
      "turnover": "193155764.04",
      "trades": "6999"
    },
    {
      "date": "2025-02-07",
      "bid": "161.10",
      "ask": "161.24",
      "open": "158.60",
      "high": "162.84",
      "low": "154.18",
      "close": "161.20",
      "average": "160.2316",
      "volume": "664215",
      "turnover": "106479993.59",
      "trades": "4095"
    },
    {
      "date": "2025-02-10",
      "bid": "160.10",
      "ask": "160.48",
      "open": "161.00",
      "high": "162.64",
      "low": "158.30",
      "close": "160.46",
      "average": "160.3006",
      "volume": "596771",
      "turnover": "95655814.23",
      "trades": "3873"
    },
    {
      "date": "2025-02-11",
      "bid": "161.76",
      "ask": "161.86",
      "open": "160.64",
      "high": "162.64",
      "low": "158.98",
      "close": "161.54",
      "average": "161.2155",
      "volume": "363187",
      "turnover": "58554485.65",
      "trades": "2290"
    },
    {
      "date": "2025-02-12",
      "bid": "163.72",
      "ask": "163.82",
      "open": "162.00",
      "high": "163.82",
      "low": "161.64",
      "close": "163.60",
      "average": "163.0652",
      "volume": "309386",
      "turnover": "50449765.36",
      "trades": "2207"
    },
    {
      "date": "2025-02-13",
      "bid": "165.26",
      "ask": "165.40",
      "open": "163.82",
      "high": "165.74",
      "low": "160.88",
      "close": "165.32",
      "average": "164.4343",
      "volume": "258884",
      "turnover": "42567946.68",
      "trades": "2164"
    },
    {
      "date": "2025-02-14",
      "bid": "166.10",
      "ask": "166.18",
      "open": "166.00",
      "high": "167.30",
      "low": "165.46",
      "close": "166.02",
      "average": "166.4549",
      "volume": "134033",
      "turnover": "22318082.33",
      "trades": "1607"
    },
    {
      "date": "2025-02-17",
      "bid": "168.34",
      "ask": "168.44",
      "open": "166.04",
      "high": "168.64",
      "low": "166.00",
      "close": "168.64",
      "average": "167.8639",
      "volume": "167746",
      "turnover": "28155868.24",
      "trades": "1502"
    },
    {
      "date": "2025-02-18",
      "bid": "168.14",
      "ask": "168.92",
      "open": "168.68",
      "high": "169.82",
      "low": "168.16",
      "close": "168.62",
      "average": "168.8349",
      "volume": "180946",
      "turnover": "30550211.72",
      "trades": "1676"
    },
    {
      "date": "2025-02-19",
      "bid": "166.34",
      "ask": "166.48",
      "open": "168.48",
      "high": "169.08",
      "low": "165.18",
      "close": "166.76",
      "average": "166.6379",
      "volume": "198927",
      "turnover": "33144775.1",
      "trades": "2141"
    },
    {
      "date": "2025-02-20",
      "bid": "164.60",
      "ask": "164.86",
      "open": "166.48",
      "high": "166.48",
      "low": "164.16",
      "close": "164.56",
      "average": "165.0266",
      "volume": "163081",
      "turnover": "26911242.12",
      "trades": "1463"
    },
    {
      "date": "2025-02-21",
      "bid": "163.14",
      "ask": "163.26",
      "open": "164.60",
      "high": "165.54",
      "low": "163.10",
      "close": "163.24",
      "average": "164.2016",
      "volume": "161102",
      "turnover": "26453552.73",
      "trades": "1331"
    },
    {
      "date": "2025-02-24",
      "bid": "163.40",
      "ask": "163.96",
      "open": "163.14",
      "high": "164.72",
      "low": "162.46",
      "close": "164.06",
      "average": "163.8638",
      "volume": "187851",
      "turnover": "30407296.55",
      "trades": "1347"
    },
    {
      "date": "2025-02-25",
      "bid": "163.84",
      "ask": "163.96",
      "open": "163.90",
      "high": "165.60",
      "low": "162.74",
      "close": "163.70",
      "average": "163.9994",
      "volume": "151028",
      "turnover": "24764752.04",
      "trades": "1479"
    },
    {
      "date": "2025-02-26",
      "bid": "162.00",
      "ask": "162.14",
      "open": "163.96",
      "high": "166.14",
      "low": "159.58",
      "close": "162.38",
      "average": "162.5606",
      "volume": "503146",
      "turnover": "81781353.59",
      "trades": "3162"
    },
    {
      "date": "2025-02-27",
      "bid": "162.88",
      "ask": "163.08",
      "open": "162.38",
      "high": "163.88",
      "low": "160.56",
      "close": "163.40",
      "average": "162.6089",
      "volume": "208018",
      "turnover": "33814717.06",
      "trades": "1956"
    },
    {
      "date": "2025-02-28",
      "bid": "162.20",
      "ask": "162.60",
      "open": "162.88",
      "high": "163.58",
      "low": "161.76",
      "close": "162.36",
      "average": "162.472",
      "volume": "237210",
      "turnover": "38541438.49",
      "trades": "1840"
    },
    {
      "date": "2025-03-03",
      "bid": "163.38",
      "ask": "163.54",
      "open": "163.16",
      "high": "164.80",
      "low": "162.84",
      "close": "163.60",
      "average": "163.6563",
      "volume": "187487",
      "turnover": "30674583.23",
      "trades": "1655"
    },
    {
      "date": "2025-03-04",
      "bid": "160.38",
      "ask": "160.78",
      "open": "163.60",
      "high": "163.60",
      "low": "159.54",
      "close": "160.22",
      "average": "160.6168",
      "volume": "305940",
      "turnover": "49133244.84",
      "trades": "2364"
    },
    {
      "date": "2025-03-05",
      "bid": "160.06",
      "ask": "160.14",
      "open": "160.84",
      "high": "162.70",
      "low": "159.36",
      "close": "160.14",
      "average": "160.869",
      "volume": "173291",
      "turnover": "27884379.63",
      "trades": "1527"
    },
    {
      "date": "2025-03-06",
      "bid": "159.10",
      "ask": "159.32",
      "open": "160.14",
      "high": "162.08",
      "low": "159.16",
      "close": "159.42",
      "average": "160.2032",
      "volume": "155172",
      "turnover": "24872868.09",
      "trades": "1565"
    },
    {
      "date": "2025-03-07",
      "bid": "158.20",
      "ask": "158.72",
      "open": "159.32",
      "high": "159.32",
      "low": "157.02",
      "close": "158.14",
      "average": "158.0628",
      "volume": "178449",
      "turnover": "28206257.1",
      "trades": "1717"
    },
    {
      "date": "2025-03-10",
      "bid": "154.14",
      "ask": "154.26",
      "open": "158.14",
      "high": "158.14",
      "low": "153.72",
      "close": "154.12",
      "average": "154.9737",
      "volume": "297912",
      "turnover": "46163278.57",
      "trades": "2188"
    },
    {
      "date": "2025-03-11",
      "bid": "152.30",
      "ask": "152.42",
      "open": "154.00",
      "high": "154.60",
      "low": "152.30",
      "close": "152.50",
      "average": "153.2044",
      "volume": "286195",
      "turnover": "43847684.23",
      "trades": "2818"
    },
    {
      "date": "2025-03-12",
      "bid": "153.84",
      "ask": "154.08",
      "open": "152.96",
      "high": "155.02",
      "low": "152.78",
      "close": "153.74",
      "average": "153.9468",
      "volume": "198710",
      "turnover": "30591523.28",
      "trades": "1676"
    },
    {
      "date": "2025-03-13",
      "bid": "153.88",
      "ask": "154.36",
      "open": "152.28",
      "high": "155.20",
      "low": "151.08",
      "close": "154.20",
      "average": "153.8925",
      "volume": "178240",
      "turnover": "27434365.76",
      "trades": "1799"
    },
    {
      "date": "2025-03-14",
      "bid": "159.00",
      "ask": "159.36",
      "open": "155.14",
      "high": "159.80",
      "low": "154.82",
      "close": "159.28",
      "average": "158.0938",
      "volume": "285830",
      "turnover": "45187218.03",
      "trades": "2317"
    },
    {
      "date": "2025-03-17",
      "bid": "158.08",
      "ask": "158.16",
      "open": "159.60",
      "high": "159.62",
      "low": "157.02",
      "close": "158.32",
      "average": "158.1713",
      "volume": "168483",
      "turnover": "26649195.67",
      "trades": "1972"
    },
    {
      "date": "2025-03-18",
      "bid": "158.00",
      "ask": "158.34",
      "open": "158.96",
      "high": "159.78",
      "low": "157.70",
      "close": "158.54",
      "average": "158.7326",
      "volume": "200823",
      "turnover": "31877432.74",
      "trades": "1455"
    },
    {
      "date": "2025-03-19",
      "bid": "157.64",
      "ask": "158.02",
      "open": "155.52",
      "high": "158.34",
      "low": "153.62",
      "close": "158.06",
      "average": "156.7764",
      "volume": "281809",
      "turnover": "44182539.57",
      "trades": "2003"
    },
    {
      "date": "2025-03-20",
      "bid": "159.12",
      "ask": "159.30",
      "open": "158.06",
      "high": "159.94",
      "low": "157.26",
      "close": "159.66",
      "average": "158.7504",
      "volume": "173645",
      "turnover": "27567826.81",
      "trades": "1549"
    },
    {
      "date": "2025-03-21",
      "bid": "158.44",
      "ask": "158.56",
      "open": "158.58",
      "high": "158.58",
      "low": "156.62",
      "close": "157.46",
      "average": "157.4617",
      "volume": "221031",
      "turnover": "34804151.54",
      "trades": "1649"
    },
    {
      "date": "2025-03-24",
      "bid": "159.80",
      "ask": "159.92",
      "open": "158.42",
      "high": "160.70",
      "low": "158.04",
      "close": "160.22",
      "average": "159.3651",
      "volume": "238684",
      "turnover": "38038457.4",
      "trades": "1859"
    },
    {
      "date": "2025-03-25",
      "bid": "160.20",
      "ask": "160.42",
      "open": "159.92",
      "high": "160.64",
      "low": "158.82",
      "close": "160.50",
      "average": "159.794",
      "volume": "198787",
      "turnover": "31764330.86",
      "trades": "1703"
    },
    {
      "date": "2025-03-26",
      "bid": "156.84",
      "ask": "156.94",
      "open": "160.84",
      "high": "160.86",
      "low": "156.80",
      "close": "157.06",
      "average": "158.2939",
      "volume": "168211",
      "turnover": "26666825.11",
      "trades": "1412"
    },
    {
      "date": "2025-03-27",
      "bid": "156.44",
      "ask": "156.54",
      "open": "157.06",
      "high": "157.06",
      "low": "154.50",
      "close": "156.68",
      "average": "155.954",
      "volume": "200595",
      "turnover": "31280158.33",
      "trades": "2085"
    },
    {
      "date": "2025-03-28",
      "bid": "155.90",
      "ask": "156.02",
      "open": "156.68",
      "high": "156.90",
      "low": "155.00",
      "close": "156.00",
      "average": "156.0399",
      "volume": "160738",
      "turnover": "25081039.02",
      "trades": "1672"
    },
    {
      "date": "2025-03-31",
      "bid": "155.38",
      "ask": "155.64",
      "open": "155.50",
      "high": "156.74",
      "low": "154.02",
      "close": "155.54",
      "average": "155.277",
      "volume": "222339",
      "turnover": "34526079.33",
      "trades": "2070"
    },
    {
      "date": "2025-04-01",
      "bid": "155.66",
      "ask": "155.74",
      "open": "156.38",
      "high": "156.54",
      "low": "152.24",
      "close": "155.90",
      "average": "154.3255",
      "volume": "248563",
      "turnover": "38359237.54",
      "trades": "1663"
    },
    {
      "date": "2025-04-02",
      "bid": "154.64",
      "ask": "154.78",
      "open": "154.00",
      "high": "156.16",
      "low": "152.70",
      "close": "154.86",
      "average": "154.2616",
      "volume": "180559",
      "turnover": "27850183.08",
      "trades": "1293"
    },
    {
      "date": "2025-04-03",
      "bid": "152.04",
      "ask": "152.16",
      "open": "152.00",
      "high": "154.72",
      "low": "151.30",
      "close": "152.24",
      "average": "152.467",
      "volume": "216824",
      "turnover": "33058185.64",
      "trades": "1979"
    },
    {
      "date": "2025-04-04",
      "bid": "146.56",
      "ask": "146.66",
      "open": "151.80",
      "high": "152.06",
      "low": "144.38",
      "close": "146.28",
      "average": "147.1518",
      "volume": "640894",
      "turnover": "94325758.34",
      "trades": "4580"
    },
    {
      "date": "2025-04-07",
      "bid": "145.00",
      "ask": "145.80",
      "open": "140.00",
      "high": "150.10",
      "low": "137.20",
      "close": "145.30",
      "average": "142.8298",
      "volume": "816334",
      "turnover": "116713761.05",
      "trades": "6375"
    },
    {
      "date": "2025-04-08",
      "bid": "149.90",
      "ask": "150.10",
      "open": "147.20",
      "high": "150.70",
      "low": "144.80",
      "close": "150.20",
      "average": "148.6747",
      "volume": "335468",
      "turnover": "49815953.95",
      "trades": "3281"
    },
    {
      "date": "2025-04-09",
      "bid": "146.90",
      "ask": "147.00",
      "open": "149.90",
      "high": "150.00",
      "low": "144.70",
      "close": "146.80",
      "average": "146.9878",
      "volume": "335012",
      "turnover": "49243511.4",
      "trades": "3907"
    },
    {
      "date": "2025-04-10",
      "bid": "151.00",
      "ask": "151.20",
      "open": "156.00",
      "high": "156.00",
      "low": "151.00",
      "close": "151.40",
      "average": "152.885",
      "volume": "546888",
      "turnover": "83632665.65",
      "trades": "3362"
    },
    {
      "date": "2025-04-11",
      "bid": "152.00",
      "ask": "152.20",
      "open": "152.90",
      "high": "153.30",
      "low": "150.40",
      "close": "152.70",
      "average": "152.2205",
      "volume": "165303",
      "turnover": "25165007.55",
      "trades": "1701"
    },
    {
      "date": "2025-04-14",
      "bid": "154.40",
      "ask": "154.60",
      "open": "155.00",
      "high": "155.60",
      "low": "152.60",
      "close": "155.00",
      "average": "154.2161",
      "volume": "266695",
      "turnover": "41127565.7",
      "trades": "2088"
    },
    {
      "date": "2025-04-15",
      "bid": "157.40",
      "ask": "157.70",
      "open": "155.00",
      "high": "157.80",
      "low": "154.70",
      "close": "157.60",
      "average": "156.9278",
      "volume": "233089",
      "turnover": "36572330.75",
      "trades": "2146"
    },
    {
      "date": "2025-04-16",
      "bid": "159.00",
      "ask": "159.20",
      "open": "156.60",
      "high": "159.30",
      "low": "156.00",
      "close": "159.00",
      "average": "158.2643",
      "volume": "153960",
      "turnover": "24365037.3",
      "trades": "1567"
    },
    {
      "date": "2025-04-17",
      "bid": "157.80",
      "ask": "157.90",
      "open": "159.00",
      "high": "159.20",
      "low": "156.80",
      "close": "157.30",
      "average": "157.8671",
      "volume": "75684",
      "turnover": "11947165.4",
      "trades": "846"
    },
    {
      "date": "2025-04-22",
      "bid": "156.10",
      "ask": "156.20",
      "open": "157.10",
      "high": "157.10",
      "low": "154.00",
      "close": "156.40",
      "average": "155.6624",
      "volume": "191693",
      "turnover": "29837690.95",
      "trades": "1982"
    },
    {
      "date": "2025-04-23",
      "bid": "157.20",
      "ask": "157.40",
      "open": "157.90",
      "high": "158.70",
      "low": "156.50",
      "close": "157.70",
      "average": "157.8005",
      "volume": "168532",
      "turnover": "26600355.1",
      "trades": "1471"
    },
    {
      "date": "2025-04-24",
      "bid": "157.10",
      "ask": "157.20",
      "open": "157.20",
      "high": "158.20",
      "low": "156.30",
      "close": "156.60",
      "average": "157.0151",
      "volume": "179942",
      "turnover": "28255655.7",
      "trades": "1485"
    },
    {
      "date": "2025-04-25",
      "bid": "158.40",
      "ask": "158.60",
      "open": "157.20",
      "high": "158.60",
      "low": "156.90",
      "close": "158.60",
      "average": "158.0637",
      "volume": "140381",
      "turnover": "22188933.1",
      "trades": "1357"
    },
    {
      "date": "2025-04-28",
      "bid": "158.40",
      "ask": "158.80",
      "open": "159.00",
      "high": "161.50",
      "low": "158.10",
      "close": "158.10",
      "average": "159.5744",
      "volume": "327331",
      "turnover": "52252749.1",
      "trades": "2962"
    },
    {
      "date": "2025-04-29",
      "bid": "163.10",
      "ask": "163.20",
      "open": "164.60",
      "high": "169.60",
      "low": "162.90",
      "close": "163.00",
      "average": "164.8775",
      "volume": "888236",
      "turnover": "146425441.19",
      "trades": "5069"
    },
    {
      "date": "2025-04-30",
      "bid": "168.90",
      "ask": "169.10",
      "open": "163.90",
      "high": "169.70",
      "low": "160.00",
      "close": "169.70",
      "average": "166.7167",
      "volume": "496985",
      "turnover": "82966286.25",
      "trades": "3199"
    },
    {
      "date": "2025-05-02",
      "bid": "175.60",
      "ask": "175.90",
      "open": "170.20",
      "high": "176.20",
      "low": "170.00",
      "close": "175.80",
      "average": "174.2684",
      "volume": "719870",
      "turnover": "125461477.35",
      "trades": "6087"
    },
    {
      "date": "2025-05-05",
      "bid": "177.50",
      "ask": "177.80",
      "open": "175.90",
      "high": "179.30",
      "low": "175.90",
      "close": "178.00",
      "average": "177.8946",
      "volume": "393980",
      "turnover": "70091680.4",
      "trades": "3940"
    },
    {
      "date": "2025-05-06",
      "bid": "179.60",
      "ask": "179.90",
      "open": "178.60",
      "high": "180.10",
      "low": "177.20",
      "close": "180.10",
      "average": "179.2859",
      "volume": "307856",
      "turnover": "55189559.2",
      "trades": "2716"
    },
    {
      "date": "2025-05-07",
      "bid": "179.10",
      "ask": "179.20",
      "open": "180.70",
      "high": "180.90",
      "low": "178.20",
      "close": "179.50",
      "average": "179.3173",
      "volume": "332421",
      "turnover": "59609373.65",
      "trades": "2827"
    },
    {
      "date": "2025-05-08",
      "bid": "176.30",
      "ask": "176.90",
      "open": "180.00",
      "high": "180.50",
      "low": "176.30",
      "close": "177.30",
      "average": "177.5785",
      "volume": "367464",
      "turnover": "65254715.1",
      "trades": "2724"
    },
    {
      "date": "2025-05-09",
      "bid": "173.50",
      "ask": "173.70",
      "open": "173.80",
      "high": "174.60",
      "low": "171.00",
      "close": "174.00",
      "average": "173.4243",
      "volume": "256911",
      "turnover": "44549802.05",
      "trades": "2143"
    },
    {
      "date": "2025-05-12",
      "bid": "181.20",
      "ask": "181.30",
      "open": "174.00",
      "high": "181.60",
      "low": "174.00",
      "close": "181.60",
      "average": "178.8044",
      "volume": "624171",
      "turnover": "111581488.7",
      "trades": "4201"
    },
    {
      "date": "2025-05-13",
      "bid": "182.40",
      "ask": "182.70",
      "open": "181.60",
      "high": "184.10",
      "low": "181.00",
      "close": "182.90",
      "average": "182.5036",
      "volume": "241421",
      "turnover": "44056016.55",
      "trades": "1930"
    },
    {
      "date": "2025-05-14",
      "bid": "184.40",
      "ask": "184.50",
      "open": "183.60",
      "high": "185.20",
      "low": "181.90",
      "close": "185.10",
      "average": "184.2575",
      "volume": "274059",
      "turnover": "50492517.8",
      "trades": "3036"
    },
    {
      "date": "2025-05-15",
      "bid": "187.00",
      "ask": "187.20",
      "open": "185.10",
      "high": "187.80",
      "low": "184.20",
      "close": "187.00",
      "average": "186.8566",
      "volume": "240900",
      "turnover": "45013179.75",
      "trades": "2340"
    },
    {
      "date": "2025-05-16",
      "bid": "185.40",
      "ask": "185.60",
      "open": "187.20",
      "high": "188.30",
      "low": "185.20",
      "close": "185.60",
      "average": "186.2039",
      "volume": "299326",
      "turnover": "55735702.3",
      "trades": "2891"
    },
    {
      "date": "2025-05-19",
      "bid": "183.20",
      "ask": "183.30",
      "open": "185.60",
      "high": "186.40",
      "low": "181.80",
      "close": "183.80",
      "average": "183.4718",
      "volume": "254255",
      "turnover": "46216860.65",
      "trades": "3233"
    },
    {
      "date": "2025-05-20",
      "bid": "183.00",
      "ask": "183.20",
      "open": "183.40",
      "high": "183.40",
      "low": "182.30",
      "close": "183.10",
      "average": "183.0547",
      "volume": "154396",
      "turnover": "28263136.2",
      "trades": "1564"
    },
    {
      "date": "2025-05-21",
      "bid": "185.30",
      "ask": "185.50",
      "open": "183.20",
      "high": "186.00",
      "low": "181.20",
      "close": "185.60",
      "average": "183.5689",
      "volume": "219620",
      "turnover": "40315016.35",
      "trades": "2199"
    },
    {
      "date": "2025-05-22",
      "bid": "184.50",
      "ask": "184.70",
      "open": "185.00",
      "high": "185.10",
      "low": "183.10",
      "close": "184.20",
      "average": "184.1363",
      "volume": "269938",
      "turnover": "49698304.3",
      "trades": "1925"
    },
    {
      "date": "2025-05-23",
      "bid": "182.50",
      "ask": "182.70",
      "open": "184.70",
      "high": "186.70",
      "low": "180.70",
      "close": "182.60",
      "average": "183.0259",
      "volume": "148283",
      "turnover": "27151004.15",
      "trades": "2117"
    },
    {
      "date": "2025-05-26",
      "bid": "183.60",
      "ask": "183.90",
      "open": "183.00",
      "high": "184.20",
      "low": "182.90",
      "close": "183.50",
      "average": "183.6243",
      "volume": "162858",
      "turnover": "29903885.9",
      "trades": "1453"
    },
    {
      "date": "2025-05-27",
      "bid": "185.10",
      "ask": "185.30",
      "open": "183.50",
      "high": "185.70",
      "low": "183.00",
      "close": "185.20",
      "average": "184.8532",
      "volume": "139709",
      "turnover": "25824602.5",
      "trades": "1408"
    },
    {
      "date": "2025-05-28",
      "bid": "184.30",
      "ask": "184.60",
      "open": "185.30",
      "high": "186.30",
      "low": "184.00",
      "close": "184.40",
      "average": "184.8947",
      "volume": "77142",
      "turnover": "14263430.85",
      "trades": "1082"
    },
    {
      "date": "2025-05-30",
      "bid": "185.10",
      "ask": "185.30",
      "open": "185.00",
      "high": "185.70",
      "low": "183.40",
      "close": "185.50",
      "average": "185.1015",
      "volume": "248228",
      "turnover": "45945941.9",
      "trades": "2139"
    },
    {
      "date": "2025-06-02",
      "bid": "186.40",
      "ask": "186.60",
      "open": "185.30",
      "high": "186.60",
      "low": "183.60",
      "close": "186.00",
      "average": "185.4105",
      "volume": "224907",
      "turnover": "41706364.5",
      "trades": "1889"
    },
    {
      "date": "2025-06-03",
      "bid": "184.80",
      "ask": "185.00",
      "open": "186.50",
      "high": "186.70",
      "low": "183.70",
      "close": "185.20",
      "average": "184.8488",
      "volume": "229255",
      "turnover": "42376717.04",
      "trades": "1792"
    },
    {
      "date": "2025-06-04",
      "bid": "187.50",
      "ask": "187.70",
      "open": "185.20",
      "high": "188.80",
      "low": "184.80",
      "close": "188.10",
      "average": "187.5905",
      "volume": "226617",
      "turnover": "42510739.79",
      "trades": "1786"
    },
    {
      "date": "2025-06-05",
      "bid": "189.00",
      "ask": "189.20",
      "open": "188.10",
      "high": "189.70",
      "low": "187.30",
      "close": "189.60",
      "average": "189.0012",
      "volume": "147877",
      "turnover": "27948516.6",
      "trades": "1463"
    },
    {
      "date": "2025-06-09",
      "bid": "188.30",
      "ask": "188.50",
      "open": "189.60",
      "high": "191.40",
      "low": "187.20",
      "close": "188.60",
      "average": "188.8771",
      "volume": "204525",
      "turnover": "38631010.2",
      "trades": "2014"
    },
    {
      "date": "2025-06-10",
      "bid": "190.50",
      "ask": "191.00",
      "open": "188.70",
      "high": "191.40",
      "low": "188.10",
      "close": "191.00",
      "average": "190.4648",
      "volume": "212352",
      "turnover": "40444881.75",
      "trades": "1641"
    },
    {
      "date": "2025-06-11",
      "bid": "192.80",
      "ask": "193.10",
      "open": "191.20",
      "high": "193.40",
      "low": "189.50",
      "close": "193.40",
      "average": "192.2962",
      "volume": "169893",
      "turnover": "32667887.45",
      "trades": "1666"
    },
    {
      "date": "2025-06-12",
      "bid": "191.70",
      "ask": "191.90",
      "open": "192.60",
      "high": "193.60",
      "low": "191.00",
      "close": "192.30",
      "average": "192.269",
      "volume": "273706",
      "turnover": "52619976.3",
      "trades": "1820"
    },
    {
      "date": "2025-06-13",
      "bid": "191.00",
      "ask": "191.10",
      "open": "190.80",
      "high": "192.40",
      "low": "190.00",
      "close": "191.10",
      "average": "191.145",
      "volume": "143111",
      "turnover": "27356627.35",
      "trades": "1807"
    },
    {
      "date": "2025-06-16",
      "bid": "195.00",
      "ask": "195.50",
      "open": "191.00",
      "high": "195.90",
      "low": "190.80",
      "close": "195.70",
      "average": "194.9205",
      "volume": "261418",
      "turnover": "50939344.3",
      "trades": "2303"
    },
    {
      "date": "2025-06-17",
      "bid": "194.10",
      "ask": "194.30",
      "open": "195.00",
      "high": "195.10",
      "low": "193.20",
      "close": "194.30",
      "average": "194.1839",
      "volume": "224283",
      "turnover": "43552939.55",
      "trades": "1616"
    },
    {
      "date": "2025-06-18",
      "bid": "195.80",
      "ask": "195.90",
      "open": "194.30",
      "high": "196.30",
      "low": "194.20",
      "close": "196.20",
      "average": "195.7776",
      "volume": "206931",
      "turnover": "40505563.6",
      "trades": "1614"
    },
    {
      "date": "2025-06-19",
      "bid": "192.50",
      "ask": "192.70",
      "open": "195.80",
      "high": "195.80",
      "low": "192.50",
      "close": "193.10",
      "average": "193.2067",
      "volume": "465257",
      "turnover": "89897227.5",
      "trades": "1576"
    },
    {
      "date": "2025-06-23",
      "bid": "193.80",
      "ask": "193.90",
      "open": "193.10",
      "high": "194.30",
      "low": "192.40",
      "close": "194.20",
      "average": "193.7001",
      "volume": "207096",
      "turnover": "39973948.45",
      "trades": "2200"
    },
    {
      "date": "2025-06-24",
      "bid": "196.60",
      "ask": "196.80",
      "open": "195.80",
      "high": "197.80",
      "low": "195.10",
      "close": "196.70",
      "average": "196.6206",
      "volume": "221806",
      "turnover": "43616485.85",
      "trades": "1682"
    },
    {
      "date": "2025-06-25",
      "bid": "196.80",
      "ask": "197.00",
      "open": "196.70",
      "high": "197.80",
      "low": "195.60",
      "close": "197.30",
      "average": "196.8706",
      "volume": "217695",
      "turnover": "42850108.95",
      "trades": "2080"
    },
    {
      "date": "2025-06-26",
      "bid": "196.20",
      "ask": "196.30",
      "open": "197.30",
      "high": "198.40",
      "low": "194.90",
      "close": "196.80",
      "average": "196.6384",
      "volume": "229769",
      "turnover": "45186010.2",
      "trades": "1770"
    },
    {
      "date": "2025-06-27",
      "bid": "197.90",
      "ask": "198.10",
      "open": "197.50",
      "high": "198.50",
      "low": "196.00",
      "close": "198.50",
      "average": "197.5384",
      "volume": "175213",
      "turnover": "34605122.1",
      "trades": "1850"
    },
    {
      "date": "2025-06-30",
      "bid": "199.00",
      "ask": "199.20",
      "open": "199.00",
      "high": "200.80",
      "low": "198.70",
      "close": "199.90",
      "average": "199.6826",
      "volume": "382821",
      "turnover": "76431318.15",
      "trades": "2155"
    },
    {
      "date": "2025-07-01",
      "bid": "198.80",
      "ask": "199.00",
      "open": "199.80",
      "high": "203.80",
      "low": "196.10",
      "close": "199.30",
      "average": "199.4063",
      "volume": "402503",
      "turnover": "80311606.59",
      "trades": "3295"
    },
    {
      "date": "2025-07-02",
      "bid": "196.90",
      "ask": "197.30",
      "open": "199.00",
      "high": "199.50",
      "low": "195.90",
      "close": "197.30",
      "average": "197.7384",
      "volume": "260600",
      "turnover": "51528261.4",
      "trades": "1731"
    },
    {
      "date": "2025-07-03",
      "bid": "201.80",
      "ask": "202.40",
      "open": "197.30",
      "high": "202.40",
      "low": "197.30",
      "close": "202.40",
      "average": "201.1357",
      "volume": "252297",
      "turnover": "50714385.15",
      "trades": "1619"
    },
    {
      "date": "2025-07-04",
      "bid": "198.30",
      "ask": "198.60",
      "open": "201.00",
      "high": "201.20",
      "low": "197.90",
      "close": "198.50",
      "average": "199.0997",
      "volume": "167328",
      "turnover": "33327967.65",
      "trades": "1302"
    },
    {
      "date": "2025-07-07",
      "bid": "199.90",
      "ask": "200.20",
      "open": "198.50",
      "high": "200.60",
      "low": "198.00",
      "close": "200.60",
      "average": "199.5475",
      "volume": "157708",
      "turnover": "31467342.4",
      "trades": "1705"
    },
    {
      "date": "2025-07-08",
      "bid": "193.50",
      "ask": "193.60",
      "open": "193.70",
      "high": "194.00",
      "low": "188.40",
      "close": "194.00",
      "average": "191.999",
      "volume": "657514",
      "turnover": "126252143.4",
      "trades": "4947"
    },
    {
      "date": "2025-07-09",
      "bid": "197.60",
      "ask": "197.80",
      "open": "195.20",
      "high": "198.30",
      "low": "194.80",
      "close": "197.10",
      "average": "197.2298",
      "volume": "267039",
      "turnover": "52672968.4",
      "trades": "2199"
    },
    {
      "date": "2025-07-10",
      "bid": "195.80",
      "ask": "196.00",
      "open": "197.60",
      "high": "197.60",
      "low": "195.60",
      "close": "195.90",
      "average": "196.2571",
      "volume": "134571",
      "turnover": "26413305.95",
      "trades": "1295"
    },
    {
      "date": "2025-07-11",
      "bid": "196.40",
      "ask": "196.50",
      "open": "195.80",
      "high": "197.50",
      "low": "195.70",
      "close": "197.00",
      "average": "196.8178",
      "volume": "176490",
      "turnover": "34729355.6",
      "trades": "1025"
    },
    {
      "date": "2025-07-14",
      "bid": "193.30",
      "ask": "193.40",
      "open": "196.50",
      "high": "196.50",
      "low": "193.00",
      "close": "193.50",
      "average": "193.9262",
      "volume": "192251",
      "turnover": "37283757.65",
      "trades": "2220"
    },
    {
      "date": "2025-07-15",
      "bid": "193.70",
      "ask": "194.10",
      "open": "194.00",
      "high": "194.90",
      "low": "193.60",
      "close": "194.30",
      "average": "194.2073",
      "volume": "161156",
      "turnover": "31296877.35",
      "trades": "1270"
    },
    {
      "date": "2025-07-16",
      "bid": "193.70",
      "ask": "193.80",
      "open": "194.10",
      "high": "195.10",
      "low": "193.50",
      "close": "194.10",
      "average": "194.2387",
      "volume": "173681",
      "turnover": "33735959.5",
      "trades": "1292"
    },
    {
      "date": "2025-07-17",
      "bid": "197.70",
      "ask": "197.80",
      "open": "194.10",
      "high": "198.80",
      "low": "194.10",
      "close": "198.80",
      "average": "197.7496",
      "volume": "270172",
      "turnover": "53424086.4",
      "trades": "1950"
    },
    {
      "date": "2025-07-18",
      "bid": "167.20",
      "ask": "167.40",
      "open": "184.20",
      "high": "186.70",
      "low": "163.10",
      "close": "167.00",
      "average": "170.7512",
      "volume": "4052893",
      "turnover": "691624137.1",
      "trades": "27489"
    },
    {
      "date": "2025-07-21",
      "bid": "163.50",
      "ask": "163.60",
      "open": "168.20",
      "high": "169.40",
      "low": "163.30",
      "close": "163.50",
      "average": "165.756",
      "volume": "1295579",
      "turnover": "214652736.65",
      "trades": "8720"
    },
    {
      "date": "2025-07-22",
      "bid": "164.80",
      "ask": "165.00",
      "open": "163.10",
      "high": "166.90",
      "low": "161.60",
      "close": "164.90",
      "average": "165.218",
      "volume": "518736",
      "turnover": "85698311.45",
      "trades": "4191"
    },
    {
      "date": "2025-07-23",
      "bid": "165.90",
      "ask": "166.00",
      "open": "166.00",
      "high": "166.90",
      "low": "165.20",
      "close": "165.60",
      "average": "165.8628",
      "volume": "371240",
      "turnover": "61581988.7",
      "trades": "2700"
    },
    {
      "date": "2025-07-24",
      "bid": "164.40",
      "ask": "164.70",
      "open": "166.40",
      "high": "167.00",
      "low": "164.00",
      "close": "164.20",
      "average": "165.1937",
      "volume": "413318",
      "turnover": "68288569.34",
      "trades": "3376"
    },
    {
      "date": "2025-07-25",
      "bid": "165.70",
      "ask": "165.90",
      "open": "164.40",
      "high": "166.20",
      "low": "163.80",
      "close": "165.70",
      "average": "165.0926",
      "volume": "262213",
      "turnover": "43288512.9",
      "trades": "2839"
    },
    {
      "date": "2025-07-28",
      "bid": "163.90",
      "ask": "164.10",
      "open": "165.90",
      "high": "166.50",
      "low": "163.80",
      "close": "164.00",
      "average": "164.7192",
      "volume": "486985",
      "turnover": "80229645.5",
      "trades": "3834"
    },
    {
      "date": "2025-07-29",
      "bid": "166.20",
      "ask": "166.30",
      "open": "165.90",
      "high": "168.20",
      "low": "165.10",
      "close": "165.10",
      "average": "166.6747",
      "volume": "401554",
      "turnover": "66959648.55",
      "trades": "3708"
    },
    {
      "date": "2025-07-30",
      "bid": "166.70",
      "ask": "166.90",
      "open": "167.00",
      "high": "167.10",
      "low": "165.50",
      "close": "166.50",
      "average": "166.4709",
      "volume": "283755",
      "turnover": "47239680.35",
      "trades": "2138"
    },
    {
      "date": "2025-07-31",
      "bid": "166.40",
      "ask": "166.60",
      "open": "166.80",
      "high": "168.00",
      "low": "165.80",
      "close": "166.10",
      "average": "166.685",
      "volume": "367514",
      "turnover": "61270682.45",
      "trades": "2690"
    },
    {
      "date": "2025-08-01",
      "bid": "163.00",
      "ask": "163.10",
      "open": "165.10",
      "high": "165.10",
      "low": "162.20",
      "close": "162.90",
      "average": "163.5188",
      "volume": "426425",
      "turnover": "69729966.7",
      "trades": "3376"
    },
    {
      "date": "2025-08-04",
      "bid": "161.90",
      "ask": "162.00",
      "open": "163.10",
      "high": "164.20",
      "low": "160.70",
      "close": "161.60",
      "average": "161.8886",
      "volume": "474250",
      "turnover": "76774240.2",
      "trades": "3501"
    },
    {
      "date": "2025-08-05",
      "bid": "161.70",
      "ask": "161.90",
      "open": "162.00",
      "high": "164.00",
      "low": "161.20",
      "close": "162.10",
      "average": "162.2155",
      "volume": "330234",
      "turnover": "53569599.8",
      "trades": "2484"
    },
    {
      "date": "2025-08-06",
      "bid": "161.70",
      "ask": "161.90",
      "open": "162.30",
      "high": "163.00",
      "low": "161.50",
      "close": "162.30",
      "average": "162.2076",
      "volume": "255382",
      "turnover": "41425548.79",
      "trades": "1873"
    },
    {
      "date": "2025-08-07",
      "bid": "162.20",
      "ask": "162.40",
      "open": "162.40",
      "high": "163.20",
      "low": "161.30",
      "close": "162.00",
      "average": "162.464",
      "volume": "244614",
      "turnover": "39738314.29",
      "trades": "1773"
    },
    {
      "date": "2025-08-08",
      "bid": "161.00",
      "ask": "161.30",
      "open": "162.40",
      "high": "163.20",
      "low": "160.60",
      "close": "160.60",
      "average": "161.3707",
      "volume": "415093",
      "turnover": "66991277.05",
      "trades": "2677"
    },
    {
      "date": "2025-08-11",
      "bid": "160.40",
      "ask": "160.60",
      "open": "161.00",
      "high": "161.50",
      "low": "159.20",
      "close": "160.70",
      "average": "160.3461",
      "volume": "267045",
      "turnover": "42818233.35",
      "trades": "2565"
    },
    {
      "date": "2025-08-12",
      "bid": "160.70",
      "ask": "160.90",
      "open": "160.70",
      "high": "161.40",
      "low": "160.00",
      "close": "161.00",
      "average": "160.694",
      "volume": "289035",
      "turnover": "46446002.2",
      "trades": "2100"
    },
    {
      "date": "2025-08-13",
      "bid": "157.40",
      "ask": "157.50",
      "open": "161.40",
      "high": "161.80",
      "low": "157.20",
      "close": "157.50",
      "average": "158.5051",
      "volume": "589707",
      "turnover": "93443704.85",
      "trades": "4233"
    },
    {
      "date": "2025-08-14",
      "bid": "156.90",
      "ask": "157.00",
      "open": "157.50",
      "high": "157.60",
      "low": "156.60",
      "close": "156.90",
      "average": "157.0257",
      "volume": "315347",
      "turnover": "49519224.75",
      "trades": "2241"
    },
    {
      "date": "2025-08-15",
      "bid": "156.60",
      "ask": "156.90",
      "open": "156.90",
      "high": "157.70",
      "low": "156.00",
      "close": "157.20",
      "average": "156.9256",
      "volume": "285895",
      "turnover": "44866354.15",
      "trades": "2222"
    },
    {
      "date": "2025-08-18",
      "bid": "156.40",
      "ask": "156.60",
      "open": "157.20",
      "high": "157.40",
      "low": "156.00",
      "close": "156.80",
      "average": "156.5754",
      "volume": "393286",
      "turnover": "61668896.75",
      "trades": "2471"
    },
    {
      "date": "2025-08-19",
      "bid": "156.20",
      "ask": "156.40",
      "open": "156.80",
      "high": "157.20",
      "low": "155.50",
      "close": "155.90",
      "average": "156.1058",
      "volume": "249368",
      "turnover": "38931229.95",
      "trades": "2082"
    },
    {
      "date": "2025-08-20",
      "bid": "159.20",
      "ask": "159.80",
      "open": "155.60",
      "high": "159.80",
      "low": "155.20",
      "close": "159.50",
      "average": "158.434",
      "volume": "278456",
      "turnover": "44111542.4",
      "trades": "2619"
    },
    {
      "date": "2025-08-21",
      "bid": "160.80",
      "ask": "161.00",
      "open": "159.90",
      "high": "161.20",
      "low": "159.60",
      "close": "160.60",
      "average": "160.4307",
      "volume": "294973",
      "turnover": "47322840.5",
      "trades": "2883"
    },
    {
      "date": "2025-08-22",
      "bid": "162.00",
      "ask": "162.30",
      "open": "161.00",
      "high": "162.50",
      "low": "160.50",
      "close": "162.40",
      "average": "161.8804",
      "volume": "276992",
      "turnover": "44837320",
      "trades": "2216"
    },
    {
      "date": "2025-08-25",
      "bid": "162.60",
      "ask": "162.70",
      "open": "162.60",
      "high": "164.40",
      "low": "162.20",
      "close": "162.50",
      "average": "163.2401",
      "volume": "350703",
      "turnover": "57237480.8",
      "trades": "2936"
    },
    {
      "date": "2025-08-26",
      "bid": "162.00",
      "ask": "162.10",
      "open": "162.50",
      "high": "162.80",
      "low": "161.60",
      "close": "162.10",
      "average": "162.1038",
      "volume": "385334",
      "turnover": "62464343.9",
      "trades": "1926"
    },
    {
      "date": "2025-08-27",
      "bid": "162.40",
      "ask": "162.60",
      "open": "162.60",
      "high": "163.40",
      "low": "161.80",
      "close": "162.70",
      "average": "162.5507",
      "volume": "187952",
      "turnover": "30549348.6",
      "trades": "1656"
    },
    {
      "date": "2025-08-28",
      "bid": "162.40",
      "ask": "162.60",
      "open": "162.40",
      "high": "162.90",
      "low": "160.30",
      "close": "162.50",
      "average": "161.7843",
      "volume": "386158",
      "turnover": "62481948.4",
      "trades": "3649"
    },
    {
      "date": "2025-08-29",
      "bid": "160.00",
      "ask": "160.30",
      "open": "162.60",
      "high": "162.60",
      "low": "159.50",
      "close": "160.20",
      "average": "160.2885",
      "volume": "401161",
      "turnover": "64286554.25",
      "trades": "2962"
    },
    {
      "date": "2025-09-01",
      "bid": "159.00",
      "ask": "159.20",
      "open": "160.30",
      "high": "161.70",
      "low": "158.10",
      "close": "159.00",
      "average": "159.3229",
      "volume": "268456",
      "turnover": "42776547.85",
      "trades": "2377"
    },
    {
      "date": "2025-09-02",
      "bid": "155.90",
      "ask": "156.00",
      "open": "158.70",
      "high": "158.70",
      "low": "155.80",
      "close": "156.20",
      "average": "156.467",
      "volume": "275136",
      "turnover": "43050063.55",
      "trades": "2479"
    },
    {
      "date": "2025-09-03",
      "bid": "155.10",
      "ask": "155.30",
      "open": "156.30",
      "high": "156.70",
      "low": "154.40",
      "close": "155.10",
      "average": "155.1854",
      "volume": "217495",
      "turnover": "33759147.6",
      "trades": "2450"
    },
    {
      "date": "2025-09-04",
      "bid": "156.20",
      "ask": "156.40",
      "open": "154.40",
      "high": "157.10",
      "low": "154.40",
      "close": "156.30",
      "average": "155.7767",
      "volume": "255840",
      "turnover": "39853138.9",
      "trades": "1909"
    },
    {
      "date": "2025-09-05",
      "bid": "156.40",
      "ask": "156.50",
      "open": "156.40",
      "high": "157.00",
      "low": "156.10",
      "close": "157.00",
      "average": "156.5908",
      "volume": "252262",
      "turnover": "39497750.04",
      "trades": "1780"
    },
    {
      "date": "2025-09-08",
      "bid": "156.30",
      "ask": "156.50",
      "open": "157.00",
      "high": "157.20",
      "low": "155.90",
      "close": "156.60",
      "average": "156.5067",
      "volume": "146650",
      "turnover": "22953937.65",
      "trades": "1466"
    },
    {
      "date": "2025-09-09",
      "bid": "156.90",
      "ask": "157.10",
      "open": "156.30",
      "high": "158.00",
      "low": "156.30",
      "close": "157.20",
      "average": "157.2107",
      "volume": "299003",
      "turnover": "47011417.6",
      "trades": "1632"
    },
    {
      "date": "2025-09-10",
      "bid": "155.50",
      "ask": "156.00",
      "open": "157.10",
      "high": "157.10",
      "low": "155.00",
      "close": "155.70",
      "average": "155.6921",
      "volume": "263384",
      "turnover": "41004740.35",
      "trades": "2234"
    },
    {
      "date": "2025-09-11",
      "bid": "154.70",
      "ask": "155.00",
      "open": "155.50",
      "high": "156.60",
      "low": "154.50",
      "close": "154.60",
      "average": "155.2484",
      "volume": "159308",
      "turnover": "24733682.95",
      "trades": "1374"
    },
    {
      "date": "2025-09-12",
      "bid": "152.80",
      "ask": "153.00",
      "open": "154.40",
      "high": "155.20",
      "low": "152.50",
      "close": "152.80",
      "average": "153.2773",
      "volume": "247463",
      "turnover": "37930738.95",
      "trades": "2294"
    },
    {
      "date": "2025-09-15",
      "bid": "153.50",
      "ask": "154.10",
      "open": "152.80",
      "high": "155.60",
      "low": "152.80",
      "close": "153.70",
      "average": "154.1514",
      "volume": "215329",
      "turnover": "33196640.8",
      "trades": "1835"
    },
    {
      "date": "2025-09-16",
      "bid": "152.10",
      "ask": "152.30",
      "open": "153.90",
      "high": "154.00",
      "low": "151.90",
      "close": "151.90",
      "average": "152.7837",
      "volume": "154095",
      "turnover": "23543797.65",
      "trades": "1517"
    },
    {
      "date": "2025-09-17",
      "bid": "151.30",
      "ask": "151.50",
      "open": "151.90",
      "high": "153.00",
      "low": "151.10",
      "close": "151.10",
      "average": "151.5666",
      "volume": "189435",
      "turnover": "28716717.65",
      "trades": "1481"
    },
    {
      "date": "2025-09-18",
      "bid": "151.90",
      "ask": "152.10",
      "open": "151.20",
      "high": "152.60",
      "low": "151.20",
      "close": "152.10",
      "average": "151.9349",
      "volume": "225758",
      "turnover": "34297642.4",
      "trades": "1582"
    },
    {
      "date": "2025-09-19",
      "bid": "153.20",
      "ask": "153.40",
      "open": "152.10",
      "high": "153.40",
      "low": "151.20",
      "close": "153.10",
      "average": "152.686",
      "volume": "382960",
      "turnover": "58460060.15",
      "trades": "2026"
    },
    {
      "date": "2025-09-22",
      "bid": "153.60",
      "ask": "153.80",
      "open": "153.10",
      "high": "154.70",
      "low": "152.70",
      "close": "153.50",
      "average": "153.6492",
      "volume": "150449",
      "turnover": "23148395.35",
      "trades": "1460"
    },
    {
      "date": "2025-09-23",
      "bid": "152.80",
      "ask": "153.00",
      "open": "152.80",
      "high": "154.40",
      "low": "152.60",
      "close": "152.80",
      "average": "153.3203",
      "volume": "149592",
      "turnover": "22935104.8",
      "trades": "1424"
    },
    {
      "date": "2025-09-24",
      "bid": "152.30",
      "ask": "152.50",
      "open": "152.80",
      "high": "152.90",
      "low": "151.70",
      "close": "152.50",
      "average": "152.2992",
      "volume": "163863",
      "turnover": "24956259.45",
      "trades": "1440"
    },
    {
      "date": "2025-09-25",
      "bid": "152.40",
      "ask": "152.60",
      "open": "152.30",
      "high": "153.00",
      "low": "151.10",
      "close": "152.30",
      "average": "151.504",
      "volume": "1214548",
      "turnover": "184015009.3",
      "trades": "1869"
    },
    {
      "date": "2025-09-26",
      "bid": "154.60",
      "ask": "154.80",
      "open": "152.60",
      "high": "155.30",
      "low": "152.50",
      "close": "155.10",
      "average": "154.0983",
      "volume": "271829",
      "turnover": "41859077.04",
      "trades": "1968"
    },
    {
      "date": "2025-09-29",
      "bid": "155.30",
      "ask": "155.50",
      "open": "154.80",
      "high": "156.30",
      "low": "154.80",
      "close": "155.30",
      "average": "155.3699",
      "volume": "377994",
      "turnover": "58701215.55",
      "trades": "2024"
    },
    {
      "date": "2025-09-30",
      "bid": "154.90",
      "ask": "155.10",
      "open": "155.50",
      "high": "156.70",
      "low": "154.30",
      "close": "155.30",
      "average": "155.3497",
      "volume": "275313",
      "turnover": "42770064.85",
      "trades": "1828"
    },
    {
      "date": "2025-10-01",
      "bid": "152.00",
      "ask": "152.10",
      "open": "154.90",
      "high": "155.00",
      "low": "151.50",
      "close": "151.50",
      "average": "152.5125",
      "volume": "372473",
      "turnover": "56828652",
      "trades": "2534"
    },
    {
      "date": "2025-10-02",
      "bid": "151.50",
      "ask": "151.70",
      "open": "152.10",
      "high": "152.90",
      "low": "150.20",
      "close": "151.40",
      "average": "151.3628",
      "volume": "335039",
      "turnover": "50731562.6",
      "trades": "2125"
    },
    {
      "date": "2025-10-03",
      "bid": "150.50",
      "ask": "150.70",
      "open": "151.70",
      "high": "152.50",
      "low": "150.30",
      "close": "150.80",
      "average": "150.961",
      "volume": "283333",
      "turnover": "42773151.6",
      "trades": "1795"
    },
    {
      "date": "2025-10-06",
      "bid": "150.60",
      "ask": "150.80",
      "open": "150.70",
      "high": "151.30",
      "low": "149.30",
      "close": "150.60",
      "average": "150.3498",
      "volume": "324909",
      "turnover": "48849955.15",
      "trades": "2128"
    },
    {
      "date": "2025-10-07",
      "bid": "146.80",
      "ask": "147.00",
      "open": "150.40",
      "high": "150.50",
      "low": "146.10",
      "close": "146.10",
      "average": "147.6486",
      "volume": "667290",
      "turnover": "98537203.05",
      "trades": "3837"
    },
    {
      "date": "2025-10-08",
      "bid": "146.40",
      "ask": "146.50",
      "open": "146.40",
      "high": "146.90",
      "low": "145.10",
      "close": "146.40",
      "average": "146.1803",
      "volume": "395353",
      "turnover": "57793908.7",
      "trades": "2754"
    },
    {
      "date": "2025-10-09",
      "bid": "147.80",
      "ask": "148.00",
      "open": "146.70",
      "high": "148.30",
      "low": "146.70",
      "close": "147.90",
      "average": "147.8147",
      "volume": "298122",
      "turnover": "44066932.6",
      "trades": "1969"
    },
    {
      "date": "2025-10-10",
      "bid": "147.10",
      "ask": "147.30",
      "open": "148.00",
      "high": "149.40",
      "low": "146.90",
      "close": "146.90",
      "average": "147.9876",
      "volume": "292650",
      "turnover": "43311926.85",
      "trades": "1744"
    },
    {
      "date": "2025-10-13",
      "bid": "149.40",
      "ask": "149.50",
      "open": "147.30",
      "high": "149.70",
      "low": "147.10",
      "close": "149.50",
      "average": "148.8101",
      "volume": "211186",
      "turnover": "31423739.05",
      "trades": "1356"
    },
    {
      "date": "2025-10-14",
      "bid": "151.00",
      "ask": "151.20",
      "open": "149.20",
      "high": "151.70",
      "low": "148.50",
      "close": "150.80",
      "average": "150.3424",
      "volume": "423888",
      "turnover": "63725869.3",
      "trades": "2458"
    },
    {
      "date": "2025-10-15",
      "bid": "148.70",
      "ask": "148.90",
      "open": "151.20",
      "high": "151.50",
      "low": "147.80",
      "close": "148.40",
      "average": "149.123",
      "volume": "284507",
      "turnover": "42425099.95",
      "trades": "2237"
    },
    {
      "date": "2025-10-16",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.40",
      "high": "148.90",
      "low": "147.30",
      "close": "148.30",
      "average": "148.161",
      "volume": "245453",
      "turnover": "36366537.29",
      "trades": "1568"
    },
    {
      "date": "2025-10-17",
      "bid": "149.10",
      "ask": "149.40",
      "open": "147.60",
      "high": "149.80",
      "low": "147.50",
      "close": "149.20",
      "average": "148.8961",
      "volume": "247648",
      "turnover": "36873640.2",
      "trades": "1489"
    },
    {
      "date": "2025-10-20",
      "bid": "147.60",
      "ask": "147.70",
      "open": "149.80",
      "high": "150.20",
      "low": "147.20",
      "close": "147.20",
      "average": "147.8068",
      "volume": "227303",
      "turnover": "33599025.2",
      "trades": "1822"
    },
    {
      "date": "2025-10-21",
      "bid": "146.30",
      "ask": "146.60",
      "open": "147.30",
      "high": "147.80",
      "low": "145.50",
      "close": "146.60",
      "average": "146.6157",
      "volume": "245666",
      "turnover": "36018536.65",
      "trades": "1847"
    },
    {
      "date": "2025-10-22",
      "bid": "147.10",
      "ask": "147.30",
      "open": "146.60",
      "high": "147.50",
      "low": "145.70",
      "close": "147.30",
      "average": "147.0251",
      "volume": "472423",
      "turnover": "69457351.4",
      "trades": "1598"
    },
    {
      "date": "2025-10-23",
      "bid": "148.40",
      "ask": "148.80",
      "open": "147.40",
      "high": "148.60",
      "low": "146.10",
      "close": "148.60",
      "average": "147.7469",
      "volume": "386710",
      "turnover": "57134312.7",
      "trades": "2482"
    },
    {
      "date": "2025-10-24",
      "bid": "152.40",
      "ask": "152.60",
      "open": "152.70",
      "high": "160.00",
      "low": "150.20",
      "close": "152.70",
      "average": "153.872",
      "volume": "1285077",
      "turnover": "197738839",
      "trades": "7991"
    },
    {
      "date": "2025-10-27",
      "bid": "153.20",
      "ask": "153.40",
      "open": "153.00",
      "high": "153.60",
      "low": "150.40",
      "close": "153.30",
      "average": "152.4744",
      "volume": "403428",
      "turnover": "61511824.5",
      "trades": "2855"
    },
    {
      "date": "2025-10-28",
      "bid": "152.10",
      "ask": "152.30",
      "open": "153.80",
      "high": "155.40",
      "low": "151.20",
      "close": "152.20",
      "average": "153.1153",
      "volume": "506381",
      "turnover": "77520709.2",
      "trades": "3885"
    },
    {
      "date": "2025-10-29",
      "bid": "150.30",
      "ask": "150.50",
      "open": "152.60",
      "high": "153.00",
      "low": "150.20",
      "close": "150.20",
      "average": "151.1649",
      "volume": "312798",
      "turnover": "47286586.55",
      "trades": "2527"
    },
    {
      "date": "2025-10-30",
      "bid": "150.70",
      "ask": "150.90",
      "open": "150.20",
      "high": "151.60",
      "low": "149.60",
      "close": "150.60",
      "average": "150.4694",
      "volume": "323387",
      "turnover": "48659679.35",
      "trades": "2051"
    },
    {
      "date": "2025-10-31",
      "bid": "148.80",
      "ask": "149.00",
      "open": "150.70",
      "high": "150.90",
      "low": "148.50",
      "close": "148.70",
      "average": "149.1026",
      "volume": "265695",
      "turnover": "39615491.2",
      "trades": "1603"
    },
    {
      "date": "2025-11-03",
      "bid": "148.70",
      "ask": "149.20",
      "open": "148.70",
      "high": "149.70",
      "low": "148.00",
      "close": "148.80",
      "average": "148.8584",
      "volume": "384353",
      "turnover": "57216282.7",
      "trades": "2288"
    },
    {
      "date": "2025-11-04",
      "bid": "145.20",
      "ask": "145.40",
      "open": "148.80",
      "high": "148.80",
      "low": "145.10",
      "close": "145.30",
      "average": "146.0341",
      "volume": "491844",
      "turnover": "71825283.2",
      "trades": "3268"
    },
    {
      "date": "2025-11-05",
      "bid": "145.90",
      "ask": "146.10",
      "open": "145.00",
      "high": "147.00",
      "low": "143.80",
      "close": "146.10",
      "average": "145.4246",
      "volume": "659392",
      "turnover": "95890806.7",
      "trades": "3779"
    },
    {
      "date": "2025-11-06",
      "bid": "144.40",
      "ask": "144.60",
      "open": "146.10",
      "high": "147.40",
      "low": "144.10",
      "close": "144.70",
      "average": "145.0855",
      "volume": "382267",
      "turnover": "55462827.55",
      "trades": "3076"
    },
    {
      "date": "2025-11-07",
      "bid": "144.00",
      "ask": "144.10",
      "open": "144.50",
      "high": "145.00",
      "low": "142.50",
      "close": "143.80",
      "average": "143.4972",
      "volume": "443521",
      "turnover": "63642673.25",
      "trades": "2907"
    },
    {
      "date": "2025-11-10",
      "bid": "144.50",
      "ask": "144.70",
      "open": "144.10",
      "high": "145.10",
      "low": "143.40",
      "close": "144.30",
      "average": "144.1755",
      "volume": "393671",
      "turnover": "56757440.6",
      "trades": "2145"
    },
    {
      "date": "2025-11-11",
      "bid": "141.90",
      "ask": "142.10",
      "open": "140.50",
      "high": "142.70",
      "low": "140.30",
      "close": "142.00",
      "average": "141.5425",
      "volume": "349586",
      "turnover": "49483399.55",
      "trades": "2211"
    },
    {
      "date": "2025-11-12",
      "bid": "142.60",
      "ask": "142.70",
      "open": "142.00",
      "high": "143.30",
      "low": "140.50",
      "close": "142.60",
      "average": "142.0541",
      "volume": "323430",
      "turnover": "45944732.3",
      "trades": "1842"
    },
    {
      "date": "2025-11-13",
      "bid": "141.10",
      "ask": "141.30",
      "open": "142.70",
      "high": "143.80",
      "low": "141.00",
      "close": "141.00",
      "average": "142.2308",
      "volume": "239741",
      "turnover": "34099153.65",
      "trades": "1442"
    },
    {
      "date": "2025-11-14",
      "bid": "140.60",
      "ask": "140.80",
      "open": "140.50",
      "high": "141.00",
      "low": "139.40",
      "close": "140.70",
      "average": "140.2012",
      "volume": "373820",
      "turnover": "52410202.55",
      "trades": "1994"
    },
    {
      "date": "2025-11-17",
      "bid": "141.40",
      "ask": "141.60",
      "open": "140.80",
      "high": "143.00",
      "low": "140.70",
      "close": "141.30",
      "average": "141.6727",
      "volume": "282177",
      "turnover": "39976874.1",
      "trades": "1439"
    },
    {
      "date": "2025-11-18",
      "bid": "138.20",
      "ask": "138.50",
      "open": "139.90",
      "high": "140.40",
      "low": "137.90",
      "close": "138.80",
      "average": "138.9498",
      "volume": "400014",
      "turnover": "55582896.1",
      "trades": "2357"
    },
    {
      "date": "2025-11-19",
      "bid": "140.60",
      "ask": "140.80",
      "open": "138.50",
      "high": "141.20",
      "low": "138.40",
      "close": "140.90",
      "average": "140.3168",
      "volume": "367932",
      "turnover": "51626595.1",
      "trades": "2507"
    },
    {
      "date": "2025-11-20",
      "bid": "140.20",
      "ask": "140.30",
      "open": "141.10",
      "high": "141.60",
      "low": "139.60",
      "close": "140.20",
      "average": "140.3259",
      "volume": "433340",
      "turnover": "60809107.8",
      "trades": "2579"
    },
    {
      "date": "2025-11-21",
      "bid": "140.70",
      "ask": "140.90",
      "open": "139.00",
      "high": "141.50",
      "low": "138.60",
      "close": "140.90",
      "average": "140.5272",
      "volume": "290393",
      "turnover": "40807872.4",
      "trades": "2119"
    },
    {
      "date": "2025-11-24",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.90",
      "low": "140.30",
      "close": "140.90",
      "average": "140.8974",
      "volume": "405310",
      "turnover": "57107661.3",
      "trades": "2128"
    },
    {
      "date": "2025-11-25",
      "bid": "142.80",
      "ask": "143.00",
      "open": "140.80",
      "high": "142.90",
      "low": "139.40",
      "close": "142.70",
      "average": "141.8882",
      "volume": "356904",
      "turnover": "50641130.7",
      "trades": "1928"
    },
    {
      "date": "2025-11-26",
      "bid": "143.40",
      "ask": "143.60",
      "open": "143.00",
      "high": "143.80",
      "low": "141.40",
      "close": "143.70",
      "average": "142.9961",
      "volume": "296161",
      "turnover": "42349664.2",
      "trades": "2138"
    },
    {
      "date": "2025-11-27",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.40",
      "high": "144.60",
      "low": "142.40",
      "close": "144.30",
      "average": "143.5346",
      "volume": "287978",
      "turnover": "41334528.75",
      "trades": "1678"
    },
    {
      "date": "2025-11-28",
      "bid": "144.40",
      "ask": "144.50",
      "open": "144.60",
      "high": "145.30",
      "low": "144.00",
      "close": "144.70",
      "average": "144.6984",
      "volume": "354380",
      "turnover": "51278594.65",
      "trades": "1529"
    },
    {
      "date": "2025-12-01",
      "bid": "145.90",
      "ask": "146.00",
      "open": "144.40",
      "high": "146.10",
      "low": "143.50",
      "close": "145.90",
      "average": "145.0727",
      "volume": "218600",
      "turnover": "31712960.2",
      "trades": "1580"
    },
    {
      "date": "2025-12-02",
      "bid": "146.60",
      "ask": "146.80",
      "open": "145.90",
      "high": "148.50",
      "low": "144.60",
      "close": "146.50",
      "average": "146.6341",
      "volume": "405760",
      "turnover": "59499214.85",
      "trades": "2358"
    },
    {
      "date": "2025-12-03",
      "bid": "145.30",
      "ask": "145.40",
      "open": "147.00",
      "high": "148.20",
      "low": "145.10",
      "close": "145.50",
      "average": "146.0756",
      "volume": "300619",
      "turnover": "43914105.05",
      "trades": "2283"
    },
    {
      "date": "2025-12-04",
      "bid": "144.40",
      "ask": "144.50",
      "open": "145.30",
      "high": "146.30",
      "low": "144.10",
      "close": "144.20",
      "average": "144.9208",
      "volume": "284943",
      "turnover": "41294660.04",
      "trades": "1793"
    },
    {
      "date": "2025-12-05",
      "bid": "144.20",
      "ask": "144.30",
      "open": "144.50",
      "high": "145.30",
      "low": "143.90",
      "close": "144.30",
      "average": "144.359",
      "volume": "237513",
      "turnover": "34287132.5",
      "trades": "1500"
    },
    {
      "date": "2025-12-08",
      "bid": "143.20",
      "ask": "143.40",
      "open": "144.30",
      "high": "144.30",
      "low": "142.40",
      "close": "143.60",
      "average": "143.3488",
      "volume": "301642",
      "turnover": "43241038.85",
      "trades": "1836"
    },
    {
      "date": "2025-12-09",
      "bid": "143.60",
      "ask": "143.70",
      "open": "143.40",
      "high": "144.20",
      "low": "142.60",
      "close": "143.60",
      "average": "143.5347",
      "volume": "247247",
      "turnover": "35490968.4",
      "trades": "1524"
    },
    {
      "date": "2025-12-10",
      "bid": "143.80",
      "ask": "144.10",
      "open": "143.60",
      "high": "144.40",
      "low": "142.80",
      "close": "144.20",
      "average": "143.7598",
      "volume": "243578",
      "turnover": "35015628.75",
      "trades": "1280"
    },
    {
      "date": "2025-12-11",
      "bid": "143.90",
      "ask": "144.00",
      "open": "144.20",
      "high": "144.50",
      "low": "142.90",
      "close": "143.90",
      "average": "143.7422",
      "volume": "220626",
      "turnover": "31713023",
      "trades": "1496"
    },
    {
      "date": "2025-12-12",
      "bid": "145.20",
      "ask": "145.50",
      "open": "144.00",
      "high": "146.40",
      "low": "143.60",
      "close": "145.60",
      "average": "145.3444",
      "volume": "266557",
      "turnover": "38742562.45",
      "trades": "1646"
    },
    {
      "date": "2025-12-15",
      "bid": "145.10",
      "ask": "145.30",
      "open": "145.20",
      "high": "146.40",
      "low": "144.80",
      "close": "145.30",
      "average": "145.541",
      "volume": "207715",
      "turnover": "30231483.7",
      "trades": "1397"
    },
    {
      "date": "2025-12-16",
      "bid": "146.00",
      "ask": "146.10",
      "open": "145.30",
      "high": "146.60",
      "low": "145.00",
      "close": "146.00",
      "average": "145.9881",
      "volume": "243609",
      "turnover": "35564058.35",
      "trades": "1592"
    },
    {
      "date": "2025-12-17",
      "bid": "145.30",
      "ask": "145.50",
      "open": "146.10",
      "high": "146.50",
      "low": "145.00",
      "close": "145.40",
      "average": "145.7675",
      "volume": "273091",
      "turnover": "39807909.1",
      "trades": "1325"
    },
    {
      "date": "2025-12-18",
      "bid": "145.10",
      "ask": "145.30",
      "open": "145.70",
      "high": "145.80",
      "low": "142.80",
      "close": "145.00",
      "average": "144.1038",
      "volume": "232118",
      "turnover": "33449417.3",
      "trades": "1655"
    },
    {
      "date": "2025-12-19",
      "bid": "145.30",
      "ask": "145.40",
      "open": "145.30",
      "high": "146.30",
      "low": "144.60",
      "close": "145.40",
      "average": "145.3923",
      "volume": "397131",
      "turnover": "57740014.9",
      "trades": "1695"
    },
    {
      "date": "2025-12-22",
      "bid": "145.20",
      "ask": "145.30",
      "open": "145.40",
      "high": "145.40",
      "low": "143.70",
      "close": "145.10",
      "average": "144.6446",
      "volume": "255486",
      "turnover": "36954590.29",
      "trades": "1414"
    },
    {
      "date": "2025-12-23",
      "bid": "145.10",
      "ask": "145.20",
      "open": "145.00",
      "high": "146.60",
      "low": "144.30",
      "close": "145.50",
      "average": "145.7164",
      "volume": "188711",
      "turnover": "27507429.25",
      "trades": "1481"
    },
    {
      "date": "2025-12-29",
      "bid": "145.70",
      "ask": "146.00",
      "open": "145.00",
      "high": "147.00",
      "low": "144.20",
      "close": "146.20",
      "average": "145.6166",
      "volume": "336002",
      "turnover": "48925626.9",
      "trades": "2282"
    },
    {
      "date": "2025-12-30",
      "bid": "147.30",
      "ask": "147.40",
      "open": "146.20",
      "high": "147.70",
      "low": "145.50",
      "close": "147.70",
      "average": "146.9149",
      "volume": "198903",
      "turnover": "29221817.6",
      "trades": "1345"
    },
    {
      "date": "2026-01-02",
      "bid": "134.90",
      "ask": "135.50",
      "open": "147.60",
      "high": "147.90",
      "low": "134.20",
      "close": "135.00",
      "average": "139.7255",
      "volume": "1380835",
      "turnover": "192936569.35",
      "trades": "6537"
    },
    {
      "date": "2026-01-05",
      "bid": "136.60",
      "ask": "136.70",
      "open": "135.50",
      "high": "138.00",
      "low": "135.50",
      "close": "136.40",
      "average": "136.7419",
      "volume": "929403",
      "turnover": "127090748.45",
      "trades": "4645"
    },
    {
      "date": "2026-01-07",
      "bid": "135.00",
      "ask": "135.20",
      "open": "136.90",
      "high": "137.00",
      "low": "134.20",
      "close": "135.10",
      "average": "135.1473",
      "volume": "1052121",
      "turnover": "141971434.25",
      "trades": "4567"
    },
    {
      "date": "2026-01-08",
      "bid": "134.60",
      "ask": "134.80",
      "open": "135.00",
      "high": "136.10",
      "low": "133.60",
      "close": "135.30",
      "average": "134.9827",
      "volume": "428413",
      "turnover": "57827759.9",
      "trades": "2732"
    },
    {
      "date": "2026-01-09",
      "bid": "136.90",
      "ask": "137.10",
      "open": "135.30",
      "high": "138.10",
      "low": "135.30",
      "close": "137.20",
      "average": "136.9767",
      "volume": "410374",
      "turnover": "56211850.3",
      "trades": "2328"
    },
    {
      "date": "2026-01-12",
      "bid": "134.90",
      "ask": "135.10",
      "open": "137.20",
      "high": "138.10",
      "low": "134.60",
      "close": "134.60",
      "average": "135.651",
      "volume": "434774",
      "turnover": "58979583.8",
      "trades": "2683"
    },
    {
      "date": "2026-01-13",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.90",
      "high": "135.00",
      "low": "132.80",
      "close": "132.80",
      "average": "133.1799",
      "volume": "495468",
      "turnover": "65986999.7",
      "trades": "3071"
    },
    {
      "date": "2026-01-14",
      "bid": "132.50",
      "ask": "132.70",
      "open": "132.80",
      "high": "133.10",
      "low": "131.90",
      "close": "132.40",
      "average": "132.419",
      "volume": "461116",
      "turnover": "61062090.45",
      "trades": "2493"
    },
    {
      "date": "2026-01-15",
      "bid": "134.70",
      "ask": "134.90",
      "open": "132.50",
      "high": "134.90",
      "low": "131.60",
      "close": "134.90",
      "average": "133.4836",
      "volume": "505165",
      "turnover": "67428816.2",
      "trades": "2753"
    },
    {
      "date": "2026-01-16",
      "bid": "106.60",
      "ask": "106.80",
      "open": "134.90",
      "high": "136.40",
      "low": "106.40",
      "close": "106.40",
      "average": "111.15",
      "volume": "8085042",
      "turnover": "898713691.9",
      "trades": "38205"
    },
    {
      "date": "2026-01-19",
      "bid": "101.10",
      "ask": "101.40",
      "open": "103.00",
      "high": "103.70",
      "low": "98.25",
      "close": "101.10",
      "average": "100.805",
      "volume": "3974822",
      "turnover": "401350063.25",
      "trades": "15802"
    },
    {
      "date": "2026-01-20",
      "bid": "102.10",
      "ask": "102.20",
      "open": "101.00",
      "high": "103.50",
      "low": "100.20",
      "close": "102.30",
      "average": "101.9176",
      "volume": "947390",
      "turnover": "96554652.3",
      "trades": "4690"
    },
    {
      "date": "2026-01-21",
      "bid": "101.20",
      "ask": "101.30",
      "open": "101.30",
      "high": "103.50",
      "low": "100.90",
      "close": "101.50",
      "average": "101.9272",
      "volume": "1091675",
      "turnover": "111271839.3",
      "trades": "3445"
    },
    {
      "date": "2026-01-22",
      "bid": "104.00",
      "ask": "104.10",
      "open": "102.70",
      "high": "105.00",
      "low": "102.50",
      "close": "104.70",
      "average": "103.9491",
      "volume": "1133047",
      "turnover": "117779760.1",
      "trades": "4681"
    },
    {
      "date": "2026-01-23",
      "bid": "104.10",
      "ask": "104.30",
      "open": "105.10",
      "high": "105.90",
      "low": "103.70",
      "close": "104.60",
      "average": "104.645",
      "volume": "873710",
      "turnover": "91428914.5",
      "trades": "3561"
    },
    {
      "date": "2026-01-26",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.50",
      "high": "104.90",
      "low": "103.50",
      "close": "104.60",
      "average": "104.268",
      "volume": "555197",
      "turnover": "57889288.5",
      "trades": "2697"
    },
    {
      "date": "2026-01-27",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.80",
      "high": "105.20",
      "low": "103.50",
      "close": "104.20",
      "average": "104.0231",
      "volume": "705184",
      "turnover": "73355806.09",
      "trades": "2393"
    },
    {
      "date": "2026-01-28",
      "bid": "106.60",
      "ask": "106.80",
      "open": "104.20",
      "high": "106.90",
      "low": "104.00",
      "close": "106.80",
      "average": "105.8757",
      "volume": "644668",
      "turnover": "68253762.4",
      "trades": "2994"
    },
    {
      "date": "2026-01-29",
      "bid": "105.10",
      "ask": "105.40",
      "open": "107.10",
      "high": "107.30",
      "low": "104.80",
      "close": "105.40",
      "average": "105.9818",
      "volume": "506535",
      "turnover": "53684415.35",
      "trades": "2475"
    },
    {
      "date": "2026-01-30",
      "bid": "104.80",
      "ask": "104.90",
      "open": "105.40",
      "high": "106.60",
      "low": "104.60",
      "close": "104.60",
      "average": "105.5433",
      "volume": "534900",
      "turnover": "56456376.2",
      "trades": "2359"
    },
    {
      "date": "2026-02-02",
      "bid": "104.30",
      "ask": "104.60",
      "open": "104.60",
      "high": "105.00",
      "low": "103.60",
      "close": "104.50",
      "average": "104.409",
      "volume": "460512",
      "turnover": "48081525.9",
      "trades": "2510"
    },
    {
      "date": "2026-02-03",
      "bid": "103.10",
      "ask": "103.20",
      "open": "104.50",
      "high": "104.60",
      "low": "102.50",
      "close": "103.30",
      "average": "103.6445",
      "volume": "665421",
      "turnover": "68971278.34",
      "trades": "2584"
    },
    {
      "date": "2026-02-04",
      "bid": "106.30",
      "ask": "106.60",
      "open": "103.00",
      "high": "107.00",
      "low": "102.60",
      "close": "105.70",
      "average": "104.9309",
      "volume": "1061170",
      "turnover": "111351390.5",
      "trades": "3482"
    },
    {
      "date": "2026-02-05",
      "bid": "97.90",
      "ask": "98.00",
      "open": "101.90",
      "high": "105.70",
      "low": "96.75",
      "close": "97.95",
      "average": "100.0502",
      "volume": "2382957",
      "turnover": "238422969.55",
      "trades": "9377"
    },
    {
      "date": "2026-02-06",
      "bid": "97.60",
      "ask": "98.20",
      "open": "96.60",
      "high": "99.05",
      "low": "94.50",
      "close": "97.35",
      "average": "96.4817",
      "volume": "2167279",
      "turnover": "209107462.37",
      "trades": "9881"
    },
    {
      "date": "2026-02-09",
      "bid": "92.85",
      "ask": "92.95",
      "open": "96.60",
      "high": "98.00",
      "low": "92.05",
      "close": "92.70",
      "average": "94.1932",
      "volume": "1690604",
      "turnover": "159248683.81",
      "trades": "7241"
    },
    {
      "date": "2026-02-10",
      "bid": "94.60",
      "ask": "94.75",
      "open": "93.00",
      "high": "95.25",
      "low": "92.70",
      "close": "94.30",
      "average": "93.9212",
      "volume": "1231179",
      "turnover": "115623304.63",
      "trades": "5487"
    },
    {
      "date": "2026-02-11",
      "bid": "91.65",
      "ask": "91.80",
      "open": "94.30",
      "high": "94.60",
      "low": "91.25",
      "close": "91.25",
      "average": "92.2336",
      "volume": "1012432",
      "turnover": "93383495.5",
      "trades": "3901"
    },
    {
      "date": "2026-02-12",
      "bid": "90.55",
      "ask": "90.65",
      "open": "91.05",
      "high": "91.95",
      "low": "90.30",
      "close": "90.30",
      "average": "90.9455",
      "volume": "741043",
      "turnover": "67396378.45",
      "trades": "3119"
    },
    {
      "date": "2026-02-13",
      "bid": "88.50",
      "ask": "88.60",
      "open": "90.20",
      "high": "90.35",
      "low": "88.45",
      "close": "88.65",
      "average": "89.1754",
      "volume": "974265",
      "turnover": "86880525.49",
      "trades": "4016"
    },
    {
      "date": "2026-02-16",
      "bid": "88.50",
      "ask": "88.65",
      "open": "89.00",
      "high": "90.25",
      "low": "88.50",
      "close": "88.50",
      "average": "89.126",
      "volume": "549171",
      "turnover": "48945759.95",
      "trades": "1992"
    },
    {
      "date": "2026-02-17",
      "bid": "89.90",
      "ask": "90.00",
      "open": "88.50",
      "high": "90.05",
      "low": "88.40",
      "close": "90.05",
      "average": "89.341",
      "volume": "541582",
      "turnover": "48383539.83",
      "trades": "2212"
    },
    {
      "date": "2026-02-18",
      "bid": "92.15",
      "ask": "92.35",
      "open": "90.45",
      "high": "92.65",
      "low": "90.00",
      "close": "92.55",
      "average": "91.3019",
      "volume": "551946",
      "turnover": "50393044.03",
      "trades": "2246"
    },
    {
      "date": "2026-02-19",
      "bid": "92.70",
      "ask": "93.00",
      "open": "92.30",
      "high": "94.20",
      "low": "91.80",
      "close": "92.65",
      "average": "93.0316",
      "volume": "742603",
      "turnover": "69087597.02",
      "trades": "2901"
    },
    {
      "date": "2026-02-20",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.20",
      "high": "94.20",
      "low": "92.20",
      "close": "93.10",
      "average": "93.1108",
      "volume": "507381",
      "turnover": "47242291.25",
      "trades": "2090"
    },
    {
      "date": "2026-02-23",
      "bid": "91.25",
      "ask": "91.45",
      "open": "93.10",
      "high": "93.10",
      "low": "91.10",
      "close": "91.10",
      "average": "92.1068",
      "volume": "567366",
      "turnover": "52258580",
      "trades": "2520"
    },
    {
      "date": "2026-02-24",
      "bid": "92.40",
      "ask": "92.60",
      "open": "91.10",
      "high": "92.60",
      "low": "90.95",
      "close": "92.35",
      "average": "91.8917",
      "volume": "647596",
      "turnover": "59508853.08",
      "trades": "2243"
    },
    {
      "date": "2026-02-25",
      "bid": "92.15",
      "ask": "92.30",
      "open": "92.00",
      "high": "94.05",
      "low": "91.70",
      "close": "91.70",
      "average": "92.5912",
      "volume": "874879",
      "turnover": "81008321.37",
      "trades": "3250"
    },
    {
      "date": "2026-02-26",
      "bid": "94.15",
      "ask": "94.30",
      "open": "91.70",
      "high": "94.50",
      "low": "91.30",
      "close": "93.95",
      "average": "93.0613",
      "volume": "510849",
      "turnover": "47538993.85",
      "trades": "2668"
    },
    {
      "date": "2026-02-27",
      "bid": "93.65",
      "ask": "93.70",
      "open": "93.50",
      "high": "94.25",
      "low": "92.00",
      "close": "93.60",
      "average": "93.4983",
      "volume": "692742",
      "turnover": "64770221.9",
      "trades": "2465"
    },
    {
      "date": "2026-03-02",
      "bid": "92.80",
      "ask": "93.00",
      "open": "91.55",
      "high": "93.65",
      "low": "91.35",
      "close": "92.90",
      "average": "92.806",
      "volume": "597694",
      "turnover": "55469233.65",
      "trades": "3253"
    },
    {
      "date": "2026-03-03",
      "bid": "93.90",
      "ask": "94.00",
      "open": "92.75",
      "high": "94.35",
      "low": "92.00",
      "close": "93.70",
      "average": "93.4086",
      "volume": "560155",
      "turnover": "52322836.65",
      "trades": "3126"
    },
    {
      "date": "2026-03-04",
      "bid": "96.20",
      "ask": "96.25",
      "open": "93.75",
      "high": "96.60",
      "low": "93.55",
      "close": "96.05",
      "average": "95.2133",
      "volume": "1605271",
      "turnover": "152835270.11",
      "trades": "4606"
    },
    {
      "date": "2026-03-05",
      "bid": "95.50",
      "ask": "95.60",
      "open": "94.70",
      "high": "96.25",
      "low": "94.40",
      "close": "96.00",
      "average": "95.593",
      "volume": "604599",
      "turnover": "57793507.04",
      "trades": "2665"
    },
    {
      "date": "2026-03-06",
      "bid": "96.05",
      "ask": "96.20",
      "open": "96.50",
      "high": "97.05",
      "low": "95.80",
      "close": "96.00",
      "average": "96.326",
      "volume": "620316",
      "turnover": "59753063.84",
      "trades": "2669"
    },
    {
      "date": "2026-03-09",
      "bid": "94.90",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.50",
      "low": "93.00",
      "close": "94.80",
      "average": "94.4354",
      "volume": "574360",
      "turnover": "54239033.88",
      "trades": "2828"
    },
    {
      "date": "2026-03-10",
      "bid": "94.70",
      "ask": "94.85",
      "open": "96.00",
      "high": "96.35",
      "low": "94.05",
      "close": "94.65",
      "average": "95.0857",
      "volume": "565904",
      "turnover": "53809836.85",
      "trades": "2511"
    },
    {
      "date": "2026-03-11",
      "bid": "94.25",
      "ask": "94.55",
      "open": "94.65",
      "high": "95.35",
      "low": "93.30",
      "close": "94.15",
      "average": "94.0827",
      "volume": "629163",
      "turnover": "59193657.4",
      "trades": "2308"
    },
    {
      "date": "2026-03-12",
      "bid": "99.70",
      "ask": "99.95",
      "open": "94.55",
      "high": "101.80",
      "low": "94.55",
      "close": "99.40",
      "average": "99.4918",
      "volume": "1733197",
      "turnover": "172437795.73",
      "trades": "5735"
    },
    {
      "date": "2026-03-13",
      "bid": "100.90",
      "ask": "101.10",
      "open": "99.15",
      "high": "102.80",
      "low": "97.45",
      "close": "100.90",
      "average": "100.62",
      "volume": "1477128",
      "turnover": "148621279.69",
      "trades": "5758"
    },
    {
      "date": "2026-03-16",
      "bid": "98.90",
      "ask": "98.95",
      "open": "101.10",
      "high": "101.20",
      "low": "97.80",
      "close": "98.75",
      "average": "99.2211",
      "volume": "652511",
      "turnover": "64746276.85",
      "trades": "3475"
    },
    {
      "date": "2026-03-17",
      "bid": "98.60",
      "ask": "98.70",
      "open": "99.40",
      "high": "100.30",
      "low": "98.10",
      "close": "98.35",
      "average": "98.938",
      "volume": "354723",
      "turnover": "35096628.28",
      "trades": "2261"
    },
    {
      "date": "2026-03-18",
      "bid": "97.00",
      "ask": "97.25",
      "open": "98.35",
      "high": "98.40",
      "low": "95.35",
      "close": "96.75",
      "average": "97.0346",
      "volume": "546691",
      "turnover": "53047240.25",
      "trades": "2526"
    },
    {
      "date": "2026-03-19",
      "bid": "98.05",
      "ask": "98.20",
      "open": "96.05",
      "high": "98.80",
      "low": "95.80",
      "close": "97.30",
      "average": "97.5799",
      "volume": "576284",
      "turnover": "56232664.5",
      "trades": "2231"
    },
    {
      "date": "2026-03-20",
      "bid": "97.05",
      "ask": "97.25",
      "open": "97.30",
      "high": "98.75",
      "low": "96.75",
      "close": "97.10",
      "average": "97.4311",
      "volume": "747564",
      "turnover": "72834843.55",
      "trades": "2401"
    },
    {
      "date": "2026-03-23",
      "bid": "97.80",
      "ask": "98.00",
      "open": "95.20",
      "high": "99.05",
      "low": "95.05",
      "close": "97.80",
      "average": "97.5237",
      "volume": "598220",
      "turnover": "58435068.67",
      "trades": "2522"
    },
    {
      "date": "2026-03-24",
      "bid": "97.60",
      "ask": "97.80",
      "open": "98.45",
      "high": "99.20",
      "low": "97.15",
      "close": "97.95",
      "average": "98.1886",
      "volume": "325937",
      "turnover": "32006645.03",
      "trades": "1516"
    },
    {
      "date": "2026-03-25",
      "bid": "98.00",
      "ask": "98.15",
      "open": "98.50",
      "high": "100.80",
      "low": "97.40",
      "close": "98.35",
      "average": "98.8891",
      "volume": "472579",
      "turnover": "46734628.85",
      "trades": "2450"
    },
    {
      "date": "2026-03-26",
      "bid": "96.95",
      "ask": "97.20",
      "open": "98.35",
      "high": "98.45",
      "low": "96.70",
      "close": "97.15",
      "average": "97.3865",
      "volume": "433386",
      "turnover": "42205331.97",
      "trades": "1928"
    },
    {
      "date": "2026-03-27",
      "bid": "96.80",
      "ask": "96.95",
      "open": "97.50",
      "high": "97.50",
      "low": "95.85",
      "close": "96.70",
      "average": "96.7937",
      "volume": "509737",
      "turnover": "49339416.2",
      "trades": "2187"
    },
    {
      "date": "2026-03-30",
      "bid": "98.55",
      "ask": "98.95",
      "open": "96.30",
      "high": "99.10",
      "low": "95.85",
      "close": "98.70",
      "average": "97.5699",
      "volume": "368652",
      "turnover": "35966466.96",
      "trades": "1443"
    },
    {
      "date": "2026-03-31",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.40",
      "high": "100.50",
      "low": "99.25",
      "close": "100.20",
      "average": "100.0062",
      "volume": "542481",
      "turnover": "54251208.5",
      "trades": "2134"
    },
    {
      "date": "2026-04-01",
      "bid": "101.90",
      "ask": "102.30",
      "open": "103.00",
      "high": "103.80",
      "low": "101.00",
      "close": "102.40",
      "average": "102.268",
      "volume": "545414",
      "turnover": "55777530.75",
      "trades": "2178"
    },
    {
      "date": "2026-04-02",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.30",
      "high": "102.60",
      "low": "101.30",
      "close": "101.70",
      "average": "101.9938",
      "volume": "336594",
      "turnover": "34330277.29",
      "trades": "1184"
    },
    {
      "date": "2026-04-07",
      "bid": "103.30",
      "ask": "103.50",
      "open": "102.40",
      "high": "105.50",
      "low": "102.40",
      "close": "103.30",
      "average": "104.2739",
      "volume": "751684",
      "turnover": "78387037.55",
      "trades": "2571"
    },
    {
      "date": "2026-04-08",
      "bid": "105.10",
      "ask": "105.60",
      "open": "106.90",
      "high": "106.90",
      "low": "104.50",
      "close": "105.30",
      "average": "105.5548",
      "volume": "526192",
      "turnover": "55542084.6",
      "trades": "2392"
    },
    {
      "date": "2026-04-09",
      "bid": "90.90",
      "ask": "91.00",
      "open": "105.30",
      "high": "105.70",
      "low": "81.00",
      "close": "90.10",
      "average": "89.8714",
      "volume": "3091348",
      "turnover": "277785077.25",
      "trades": "11428"
    },
    {
      "date": "2026-04-10",
      "bid": "92.55",
      "ask": "92.85",
      "open": "89.15",
      "high": "94.00",
      "low": "87.70",
      "close": "91.90",
      "average": "92.2019",
      "volume": "2254613",
      "turnover": "207871220.48",
      "trades": "6816"
    },
    {
      "date": "2026-04-13",
      "bid": "92.65",
      "ask": "92.85",
      "open": "91.60",
      "high": "93.15",
      "low": "90.65",
      "close": "93.00",
      "average": "92.2192",
      "volume": "665059",
      "turnover": "61330336.65",
      "trades": "3260"
    },
    {
      "date": "2026-04-14",
      "bid": "95.80",
      "ask": "95.90",
      "open": "92.85",
      "high": "96.10",
      "low": "92.85",
      "close": "95.85",
      "average": "95.4368",
      "volume": "605287",
      "turnover": "57766535.03",
      "trades": "2767"
    },
    {
      "date": "2026-04-15",
      "bid": "97.90",
      "ask": "98.05",
      "open": "96.00",
      "high": "98.15",
      "low": "95.50",
      "close": "98.00",
      "average": "96.8524",
      "volume": "581751",
      "turnover": "56344542.68",
      "trades": "2628"
    },
    {
      "date": "2026-04-16",
      "bid": "99.85",
      "ask": "100.10",
      "open": "98.05",
      "high": "100.50",
      "low": "97.70",
      "close": "99.90",
      "average": "99.7249",
      "volume": "538654",
      "turnover": "53713441.77",
      "trades": "2470"
    },
    {
      "date": "2026-04-17",
      "bid": "101.70",
      "ask": "101.90",
      "open": "100.10",
      "high": "103.00",
      "low": "100.10",
      "close": "102.00",
      "average": "102.194",
      "volume": "645028",
      "turnover": "65919255.1",
      "trades": "2443"
    },
    {
      "date": "2026-04-20",
      "bid": "101.00",
      "ask": "101.10",
      "open": "101.10",
      "high": "101.70",
      "low": "100.30",
      "close": "101.20",
      "average": "100.911",
      "volume": "502332",
      "turnover": "50626281.7",
      "trades": "2047"
    },
    {
      "date": "2026-04-21",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.20",
      "high": "101.20",
      "low": "99.45",
      "close": "100.00",
      "average": "100.2017",
      "volume": "506180",
      "turnover": "50720792.93",
      "trades": "2625"
    },
    {
      "date": "2026-04-22",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.00",
      "low": "98.15",
      "close": "101.00",
      "average": "99.9415",
      "volume": "481888",
      "turnover": "48164358.38",
      "trades": "2727"
    },
    {
      "date": "2026-04-23",
      "bid": "99.15",
      "ask": "99.35",
      "open": "100.50",
      "high": "100.50",
      "low": "98.45",
      "close": "98.65",
      "average": "98.9626",
      "volume": "468783",
      "turnover": "46393747.8",
      "trades": "2730"
    },
    {
      "date": "2026-04-24",
      "bid": "99.05",
      "ask": "99.50",
      "open": "93.70",
      "high": "100.20",
      "low": "92.00",
      "close": "99.25",
      "average": "98.2806",
      "volume": "1001724",
      "turnover": "98456890.66",
      "trades": "5434"
    },
    {
      "date": "2026-04-27",
      "bid": "95.15",
      "ask": "95.55",
      "open": "98.25",
      "high": "98.70",
      "low": "95.05",
      "close": "95.05",
      "average": "96.3999",
      "volume": "709200",
      "turnover": "68378768.93",
      "trades": "4015"
    },
    {
      "date": "2026-04-28",
      "bid": "91.60",
      "ask": "92.10",
      "open": "95.15",
      "high": "96.00",
      "low": "91.55",
      "close": "91.95",
      "average": "93.259",
      "volume": "732086",
      "turnover": "68281157.75",
      "trades": "3526"
    },
    {
      "date": "2026-04-29",
      "bid": "93.95",
      "ask": "94.30",
      "open": "92.10",
      "high": "94.50",
      "low": "92.10",
      "close": "94.20",
      "average": "93.991",
      "volume": "512405",
      "turnover": "48160425.09",
      "trades": "2895"
    },
    {
      "date": "2026-04-30",
      "bid": "93.65",
      "ask": "93.95",
      "open": "93.95",
      "high": "94.65",
      "low": "93.20",
      "close": "93.90",
      "average": "93.993",
      "volume": "338004",
      "turnover": "31770367.43",
      "trades": "1541"
    },
    {
      "date": "2026-05-04",
      "bid": "92.55",
      "ask": "92.75",
      "open": "95.15",
      "high": "95.15",
      "low": "92.05",
      "close": "92.55",
      "average": "92.9152",
      "volume": "524586",
      "turnover": "48738447.06",
      "trades": "2461"
    },
    {
      "date": "2026-05-05",
      "bid": "91.85",
      "ask": "92.00",
      "open": "93.00",
      "high": "94.50",
      "low": "91.25",
      "close": "91.65",
      "average": "92.2981",
      "volume": "439655",
      "turnover": "40588715.97",
      "trades": "1628"
    },
    {
      "date": "2026-05-06",
      "bid": "91.90",
      "ask": "92.20",
      "open": "91.85",
      "high": "93.55",
      "low": "91.55",
      "close": "91.85",
      "average": "92.3369",
      "volume": "478314",
      "turnover": "44184467.05",
      "trades": "2425"
    },
    {
      "date": "2026-05-07",
      "bid": "91.60",
      "ask": "92.20",
      "open": "92.40",
      "high": "93.30",
      "low": "91.60",
      "close": "91.60",
      "average": "92.0241",
      "volume": "629278",
      "turnover": "57912630.38",
      "trades": "2531"
    },
    {
      "date": "2026-05-08",
      "bid": "88.90",
      "ask": "89.05",
      "open": "88.05",
      "high": "89.25",
      "low": "87.90",
      "close": "89.10",
      "average": "88.5758",
      "volume": "483263",
      "turnover": "42797561.81",
      "trades": "2739"
    },
    {
      "date": "2026-05-11",
      "bid": "86.55",
      "ask": "86.80",
      "open": "88.90",
      "high": "89.75",
      "low": "86.40",
      "close": "86.65",
      "average": "88.0329",
      "volume": "507705",
      "turnover": "44710144.64",
      "trades": "2205"
    },
    {
      "date": "2026-05-12",
      "bid": "88.65",
      "ask": "88.80",
      "open": "86.55",
      "high": "88.80",
      "low": "85.95",
      "close": "88.65",
      "average": "87.2286",
      "volume": "567574",
      "turnover": "49503782.35",
      "trades": "2224"
    },
    {
      "date": "2026-05-13",
      "bid": "87.85",
      "ask": "88.00",
      "open": "88.80",
      "high": "88.80",
      "low": "87.25",
      "close": "87.80",
      "average": "87.7757",
      "volume": "185722",
      "turnover": "16301871.82",
      "trades": "893"
    },
    {
      "date": "2026-05-15",
      "bid": "87.50",
      "ask": "87.60",
      "open": "88.70",
      "high": "89.00",
      "low": "86.25",
      "close": "87.65",
      "average": "87.7433",
      "volume": "594791",
      "turnover": "52187425.83",
      "trades": "2706"
    },
    {
      "date": "2026-05-18",
      "bid": "88.70",
      "ask": "88.85",
      "open": "87.50",
      "high": "89.10",
      "low": "86.45",
      "close": "88.45",
      "average": "87.9204",
      "volume": "380653",
      "turnover": "33573619.58",
      "trades": "1672"
    },
    {
      "date": "2026-05-19",
      "bid": "89.55",
      "ask": "89.70",
      "open": "89.60",
      "high": "91.35",
      "low": "89.30",
      "close": "89.55",
      "average": "90.2105",
      "volume": "633318",
      "turnover": "57131878.32",
      "trades": "2896"
    },
    {
      "date": "2026-05-20",
      "bid": "90.25",
      "ask": "90.40",
      "open": "88.95",
      "high": "91.00",
      "low": "88.40",
      "close": "90.10",
      "average": "90.0861",
      "volume": "337305",
      "turnover": "30404510.88",
      "trades": "1813"
    },
    {
      "date": "2026-05-21",
      "bid": "89.05",
      "ask": "89.30",
      "open": "90.10",
      "high": "90.60",
      "low": "88.20",
      "close": "89.25",
      "average": "89.0333",
      "volume": "428175",
      "turnover": "38119019.03",
      "trades": "1900"
    },
    {
      "date": "2026-05-22",
      "bid": "90.35",
      "ask": "90.55",
      "open": "89.30",
      "high": "90.80",
      "low": "88.90",
      "close": "90.55",
      "average": "89.7969",
      "volume": "545735",
      "turnover": "49004435.96",
      "trades": "1368"
    },
    {
      "date": "2026-05-25",
      "bid": "91.20",
      "ask": "91.40",
      "open": "90.60",
      "high": "91.80",
      "low": "90.40",
      "close": "90.90",
      "average": "91.0258",
      "volume": "335334",
      "turnover": "30524095.14",
      "trades": "1677"
    },
    {
      "date": "2026-05-26",
      "bid": "89.35",
      "ask": "89.45",
      "open": "91.20",
      "high": "91.20",
      "low": "89.05",
      "close": "89.15",
      "average": "89.5872",
      "volume": "316399",
      "turnover": "28347096.64",
      "trades": "1836"
    },
    {
      "date": "2026-05-27",
      "bid": "88.65",
      "ask": "88.90",
      "open": "89.15",
      "high": "89.75",
      "low": "88.35",
      "close": "88.80",
      "average": "88.8797",
      "volume": "281735",
      "turnover": "25040355.37",
      "trades": "1670"
    },
    {
      "date": "2026-05-28",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.65",
      "high": "88.95",
      "low": "87.75",
      "close": "88.15",
      "average": "88.3546",
      "volume": "411226",
      "turnover": "36334134.81",
      "trades": "1549"
    },
    {
      "date": "2026-05-29",
      "bid": "87.80",
      "ask": "88.10",
      "open": "88.85",
      "high": "88.85",
      "low": "87.25",
      "close": "88.25",
      "average": "88.1554",
      "volume": "515099",
      "turnover": "45408502.19",
      "trades": "1749"
    },
    {
      "date": "2026-06-01",
      "bid": "89.40",
      "ask": "89.55",
      "open": "88.15",
      "high": "90.15",
      "low": "87.65",
      "close": "89.50",
      "average": "88.8877",
      "volume": "443900",
      "turnover": "39457413.79",
      "trades": "1650"
    },
    {
      "date": "2026-06-02",
      "bid": "88.05",
      "ask": "88.20",
      "open": "89.50",
      "high": "91.40",
      "low": "87.75",
      "close": "88.30",
      "average": "88.6578",
      "volume": "519088",
      "turnover": "46111271.07",
      "trades": "1679"
    },
    {
      "date": "2026-06-03",
      "bid": "87.85",
      "ask": "87.95",
      "open": "88.25",
      "high": "88.70",
      "low": "87.50",
      "close": "87.75",
      "average": "87.9157",
      "volume": "321035",
      "turnover": "28224288.87",
      "trades": "1260"
    },
    {
      "date": "2026-06-04",
      "bid": "89.80",
      "ask": "89.90",
      "open": "87.95",
      "high": "90.05",
      "low": "87.70",
      "close": "89.80",
      "average": "89.1645",
      "volume": "526364",
      "turnover": "46925302.09",
      "trades": "1637"
    },
    {
      "date": "2026-06-05",
      "bid": "89.00",
      "ask": "89.15",
      "open": "89.50",
      "high": "91.15",
      "low": "88.85",
      "close": "88.85",
      "average": "89.7235",
      "volume": "402732",
      "turnover": "36137821.29",
      "trades": "1389"
    },
    {
      "date": "2026-06-08",
      "bid": "89.10",
      "ask": "89.15",
      "open": "88.75",
      "high": "89.25",
      "low": "87.75",
      "close": "89.20",
      "average": "88.7228",
      "volume": "376618",
      "turnover": "33413904.45",
      "trades": "1476"
    },
    {
      "date": "2026-06-09",
      "bid": "91.25",
      "ask": "91.40",
      "open": "89.10",
      "high": "92.15",
      "low": "88.05",
      "close": "90.70",
      "average": "90.4837",
      "volume": "425009",
      "turnover": "38456188.9",
      "trades": "1634"
    },
    {
      "date": "2026-06-10",
      "bid": "91.85",
      "ask": "92.00",
      "open": "91.40",
      "high": "92.40",
      "low": "89.65",
      "close": "91.80",
      "average": "91.4828",
      "volume": "370957",
      "turnover": "33935431.28",
      "trades": "1552"
    },
    {
      "date": "2026-06-11",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.70",
      "high": "91.25",
      "low": "89.70",
      "close": "90.00",
      "average": "90.3231",
      "volume": "219054",
      "turnover": "19789603.64",
      "trades": "1416"
    },
    {
      "date": "2026-06-12",
      "bid": "91.15",
      "ask": "91.30",
      "open": "91.00",
      "high": "92.50",
      "low": "90.35",
      "close": "91.20",
      "average": "91.515",
      "volume": "200841",
      "turnover": "18381751.13",
      "trades": "1067"
    },
    {
      "date": "2026-06-15",
      "bid": "89.70",
      "ask": "89.95",
      "open": "91.50",
      "high": "93.50",
      "low": "89.80",
      "close": "89.95",
      "average": "90.8773",
      "volume": "317578",
      "turnover": "28865627.15",
      "trades": "1702"
    },
    {
      "date": "2026-06-16",
      "bid": "89.00",
      "ask": "89.25",
      "open": "89.95",
      "high": "90.60",
      "low": "88.70",
      "close": "89.15",
      "average": "89.2823",
      "volume": "282750",
      "turnover": "25246823.61",
      "trades": "1149"
    },
    {
      "date": "2026-06-17",
      "bid": "86.70",
      "ask": "87.15",
      "open": "88.80",
      "high": "88.80",
      "low": "85.85",
      "close": "87.15",
      "average": "87.119",
      "volume": "801463",
      "turnover": "69822714.73",
      "trades": "2883"
    },
    {
      "date": "2026-06-18",
      "bid": "87.10",
      "ask": "87.25",
      "open": "87.30",
      "high": "87.90",
      "low": "86.20",
      "close": "87.30",
      "average": "87.0571",
      "volume": "638361",
      "turnover": "55575781.11",
      "trades": "2084"
    },
    {
      "date": "2026-06-22",
      "bid": "87.15",
      "ask": "87.25",
      "open": "87.25",
      "high": "88.10",
      "low": "86.55",
      "close": "87.00",
      "average": "87.3415",
      "volume": "377893",
      "turnover": "33010331.53",
      "trades": "1231"
    },
    {
      "date": "2026-06-23",
      "bid": "86.60",
      "ask": "86.70",
      "open": "86.60",
      "high": "87.40",
      "low": "86.10",
      "close": "86.55",
      "average": "86.6183",
      "volume": "186447",
      "turnover": "16150273.12",
      "trades": "1026"
    },
    {
      "date": "2026-06-24",
      "bid": "85.40",
      "ask": "85.55",
      "open": "86.70",
      "high": "86.70",
      "low": "84.90",
      "close": "85.35",
      "average": "85.6024",
      "volume": "662686",
      "turnover": "56726776.19",
      "trades": "1698"
    },
    {
      "date": "2026-06-25",
      "bid": "84.75",
      "ask": "84.85",
      "open": "85.35",
      "high": "85.60",
      "low": "84.45",
      "close": "84.60",
      "average": "84.7282",
      "volume": "299846",
      "turnover": "25407514.23",
      "trades": "1402"
    },
    {
      "date": "2026-06-26",
      "bid": "85.30",
      "ask": "85.50",
      "open": "84.25",
      "high": "85.50",
      "low": "82.90",
      "close": "85.45",
      "average": "83.9246",
      "volume": "358230",
      "turnover": "30061337.61",
      "trades": "1759"
    },
    {
      "date": "2026-06-29",
      "bid": "85.30",
      "ask": "85.55",
      "open": "85.45",
      "high": "86.55",
      "low": "85.40",
      "close": "85.85",
      "average": "86.042",
      "volume": "416105",
      "turnover": "35797882.38",
      "trades": "1162"
    },
    {
      "date": "2026-06-30",
      "bid": "84.50",
      "ask": "84.65",
      "open": "85.55",
      "high": "85.65",
      "low": "84.30",
      "close": "84.70",
      "average": "84.9145",
      "volume": "353267",
      "turnover": "30003276.37",
      "trades": "1535"
    },
    {
      "date": "2026-07-01",
      "bid": "84.85",
      "ask": "84.95",
      "open": "84.70",
      "high": "85.25",
      "low": "83.55",
      "close": "85.05",
      "average": "84.5008",
      "volume": "371430",
      "turnover": "31380700.02",
      "trades": "1564"
    },
    {
      "date": "2026-07-02",
      "bid": "86.40",
      "ask": "86.65",
      "open": "85.00",
      "high": "87.30",
      "low": "84.70",
      "close": "86.35",
      "average": "85.9944",
      "volume": "777319",
      "turnover": "66833279.84",
      "trades": "2183"
    },
    {
      "date": "2026-07-03",
      "bid": "86.60",
      "ask": "86.75",
      "open": "86.40",
      "high": "87.10",
      "low": "86.00",
      "close": "86.60",
      "average": "86.582",
      "volume": "226505",
      "turnover": "19612161.41",
      "trades": "1113"
    },
    {
      "date": "2026-07-06",
      "bid": "85.80",
      "ask": "86.20",
      "open": "86.75",
      "high": "87.45",
      "low": "85.20",
      "close": "86.35",
      "average": "86.0443",
      "volume": "313062",
      "turnover": "26935927.67",
      "trades": "1350"
    },
    {
      "date": "2026-07-07",
      "bid": "85.85",
      "ask": "85.95",
      "open": "85.80",
      "high": "86.65",
      "low": "85.15",
      "close": "86.10",
      "average": "85.971",
      "volume": "307394",
      "turnover": "26425598.51",
      "trades": "1088"
    },
    {
      "date": "2026-07-08",
      "bid": "87.05",
      "ask": "87.20",
      "open": "86.10",
      "high": "87.25",
      "low": "84.85",
      "close": "87.05",
      "average": "86.4178",
      "volume": "318915",
      "turnover": "27556991.66",
      "trades": "1125"
    },
    {
      "date": "2026-07-09",
      "bid": "88.95",
      "ask": "89.30",
      "open": "87.05",
      "high": "89.60",
      "low": "87.05",
      "close": "89.25",
      "average": "88.7322",
      "volume": "392472",
      "turnover": "34823895.03",
      "trades": "1266"
    },
    {
      "date": "2026-07-10",
      "bid": "89.95",
      "ask": "90.00",
      "open": "88.95",
      "high": "90.55",
      "low": "88.40",
      "close": "89.80",
      "average": "89.5364",
      "volume": "383516",
      "turnover": "34338287.11",
      "trades": "1271"
    },
    {
      "date": "2026-07-13",
      "bid": "90.95",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.15",
      "low": "89.25",
      "close": "90.80",
      "average": "90.3283",
      "volume": "219568",
      "turnover": "19831495.48",
      "trades": "1024"
    },
    {
      "date": "2026-07-14",
      "bid": "89.70",
      "ask": "89.80",
      "open": "90.60",
      "high": "90.60",
      "low": "89.00",
      "close": "89.75",
      "average": "89.7247",
      "volume": "217359",
      "turnover": "19501948.88",
      "trades": "1136"
    },
    {
      "date": "2026-07-15",
      "bid": "90.90",
      "ask": "91.05",
      "open": "89.00",
      "high": "91.30",
      "low": "88.85",
      "close": "91.25",
      "average": "90.4953",
      "volume": "361162",
      "turnover": "32681003.32",
      "trades": "1437"
    },
    {
      "date": "2026-07-16",
      "bid": "90.45",
      "ask": "90.55",
      "open": "91.00",
      "high": "91.70",
      "low": "90.00",
      "close": "90.55",
      "average": "90.6123",
      "volume": "309615",
      "turnover": "28055740.96",
      "trades": "1490"
    },
    {
      "date": "2026-07-17",
      "bid": "90.55",
      "ask": "90.65",
      "open": "94.70",
      "high": "96.60",
      "low": "89.90",
      "close": "90.60",
      "average": "92.7766",
      "volume": "846415",
      "turnover": "78540830.31",
      "trades": "3837"
    },
    {
      "date": "2026-07-20",
      "bid": "92.70",
      "ask": "92.85",
      "open": "92.00",
      "high": "93.10",
      "low": "91.15",
      "close": "92.45",
      "average": "92.1308",
      "volume": "448528",
      "turnover": "41307186.45",
      "trades": "1519"
    },
    {
      "date": "2026-07-21",
      "bid": "91.85",
      "ask": "92.00",
      "open": "92.50",
      "high": "92.60",
      "low": "91.00",
      "close": "92.00",
      "average": "91.4903",
      "volume": "479623",
      "turnover": "43886634.87",
      "trades": "1423"
    },
    {
      "date": "2026-07-22",
      "bid": "91.75",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.50",
      "low": "91.00",
      "close": "91.70",
      "average": "91.6691",
      "volume": "316358",
      "turnover": "29000048.23",
      "trades": "1651"
    },
    {
      "date": "2026-07-23",
      "bid": "89.85",
      "ask": "89.95",
      "open": "91.75",
      "high": "92.20",
      "low": "89.85",
      "close": "90.00",
      "average": "90.8952",
      "volume": "679978",
      "turnover": "61807475.69",
      "trades": "1925"
    },
    {
      "date": "2026-07-24",
      "bid": "92.10",
      "ask": "92.25",
      "open": "90.10",
      "high": "92.25",
      "low": "90.00",
      "close": "92.25",
      "average": "91.6265",
      "volume": "300158",
      "turnover": "27502065.92",
      "trades": "1338"
    },
    {
      "date": "2026-07-27",
      "bid": "93.30",
      "ask": "93.45",
      "open": "92.50",
      "high": "93.50",
      "low": "91.85",
      "close": "93.15",
      "average": "92.8444",
      "volume": "268478",
      "turnover": "24926122.26",
      "trades": "1548"
    },
    {
      "date": "2026-07-28",
      "bid": "93.20",
      "ask": "93.50",
      "open": "93.45",
      "high": "94.00",
      "low": "92.50",
      "close": "93.65",
      "average": "93.3434",
      "volume": "285934",
      "turnover": "26690032.72",
      "trades": "1578"
    },
    {
      "date": "2026-07-29",
      "bid": "93.75",
      "ask": "93.85",
      "open": "94.00",
      "high": "94.40",
      "low": "93.10",
      "close": "93.80",
      "average": "93.8371",
      "volume": "243768",
      "turnover": "22874321.67",
      "trades": "1337"
    },
    {
      "date": "2026-07-30",
      "bid": "93.10",
      "ask": "93.25",
      "open": "93.85",
      "high": "94.80",
      "low": "92.70",
      "close": "93.30",
      "average": "93.6986",
      "volume": "294430",
      "turnover": "27588641.24",
      "trades": "1294"
    },
    {
      "date": "2026-07-31",
      "bid": "92.05",
      "ask": "92.20",
      "open": "93.30",
      "high": "93.60",
      "low": "92.00",
      "close": "92.10",
      "average": "92.342",
      "volume": "273188",
      "turnover": "25226548.83",
      "trades": "1281"
    },
    {
      "date": "2026-08-03",
      "bid": "92.05",
      "ask": "92.15",
      "open": "92.20",
      "high": "92.80",
      "low": "91.50",
      "close": "92.25",
      "average": "92.116",
      "volume": "306974",
      "turnover": "28275809.16",
      "trades": "1303"
    },
    {
      "date": "2026-08-04",
      "bid": "92.00",
      "ask": "92.05",
      "open": "92.15",
      "high": "92.65",
      "low": "91.35",
      "close": "92.00",
      "average": "92.0712",
      "volume": "255714",
      "turnover": "23543235.16",
      "trades": "1238"
    },
    {
      "date": "2026-08-05",
      "bid": "90.15",
      "ask": "90.20",
      "open": "91.70",
      "high": "92.70",
      "low": "90.05",
      "close": "90.25",
      "average": "91.0551",
      "volume": "358768",
      "turnover": "32678852.92",
      "trades": "1894"
    }
  ]
}