{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX362/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bill?id=TX362",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX362",
    "asset_class": "SHARES",
    "isin": "SE0000862997",
    "symbol": "BILL",
    "company": "Billerud",
    "market": null,
    "last_sale_price": "SEK 76.50",
    "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": "173.32",
      "ask": "173.5529",
      "open": "173.9721",
      "high": "174.5777",
      "low": "171.9227",
      "close": "173.0871",
      "average": "172.8756",
      "volume": "245612.28",
      "turnover": "42460116.17",
      "trades": "1730"
    },
    {
      "date": "2021-08-03",
      "bid": "174.764",
      "ask": "174.9037",
      "open": "173.0871",
      "high": "174.9969",
      "low": "172.435",
      "close": "174.5777",
      "average": "174.5452",
      "volume": "236690.86",
      "turnover": "41315036.64",
      "trades": "1341"
    },
    {
      "date": "2021-08-04",
      "bid": "175.7887",
      "ask": "175.9285",
      "open": "175.0435",
      "high": "176.534",
      "low": "174.9037",
      "close": "176.0682",
      "average": "175.9937",
      "volume": "305020.08",
      "turnover": "53679018.78",
      "trades": "1102"
    },
    {
      "date": "2021-08-05",
      "bid": "175.7421",
      "ask": "175.8353",
      "open": "176.0682",
      "high": "178.4903",
      "low": "175.6956",
      "close": "175.6956",
      "average": "176.7584",
      "volume": "422736.47",
      "turnover": "74725947.95",
      "trades": "2027"
    },
    {
      "date": "2021-08-06",
      "bid": "173.9256",
      "ask": "174.0187",
      "open": "175.6956",
      "high": "176.0682",
      "low": "173.9256",
      "close": "173.9256",
      "average": "174.43",
      "volume": "348143.68",
      "turnover": "60727726.08",
      "trades": "1646"
    },
    {
      "date": "2021-08-09",
      "bid": "174.1585",
      "ask": "174.2982",
      "open": "173.6461",
      "high": "175.9285",
      "low": "172.7145",
      "close": "174.205",
      "average": "174.5508",
      "volume": "272517.16",
      "turnover": "47566968.99",
      "trades": "1746"
    },
    {
      "date": "2021-08-10",
      "bid": "175.1366",
      "ask": "175.2298",
      "open": "173.7858",
      "high": "175.8819",
      "low": "173.1337",
      "close": "175.1366",
      "average": "174.9183",
      "volume": "353958.55",
      "turnover": "61910342.8",
      "trades": "1949"
    },
    {
      "date": "2021-08-11",
      "bid": "177.5587",
      "ask": "177.6519",
      "open": "175.4161",
      "high": "177.7916",
      "low": "175.4161",
      "close": "177.6519",
      "average": "177.0428",
      "volume": "609252.25",
      "turnover": "107850090.62",
      "trades": "3004"
    },
    {
      "date": "2021-08-12",
      "bid": "176.3477",
      "ask": "176.3942",
      "open": "177.9313",
      "high": "178.5835",
      "low": "176.3477",
      "close": "176.5806",
      "average": "176.9302",
      "volume": "420958.84",
      "turnover": "74480536.69",
      "trades": "2093"
    },
    {
      "date": "2021-08-13",
      "bid": "177.8848",
      "ask": "178.0711",
      "open": "176.5806",
      "high": "178.1177",
      "low": "175.975",
      "close": "177.9313",
      "average": "177.5264",
      "volume": "139477.31",
      "turnover": "24760813.58",
      "trades": "1003"
    },
    {
      "date": "2021-08-16",
      "bid": "175.975",
      "ask": "176.1613",
      "open": "177.3724",
      "high": "177.5587",
      "low": "175.7421",
      "close": "176.3011",
      "average": "176.4023",
      "volume": "237356.39",
      "turnover": "41870190.1",
      "trades": "1411"
    },
    {
      "date": "2021-08-17",
      "bid": "176.9066",
      "ask": "177.0463",
      "open": "176.0682",
      "high": "177.1861",
      "low": "175.2298",
      "close": "176.86",
      "average": "176.6168",
      "volume": "365225.45",
      "turnover": "64500751.2",
      "trades": "2318"
    },
    {
      "date": "2021-08-18",
      "bid": "174.8106",
      "ask": "174.9969",
      "open": "177.0929",
      "high": "178.0245",
      "low": "174.5777",
      "close": "174.6708",
      "average": "175.3641",
      "volume": "465302.95",
      "turnover": "81611490.81",
      "trades": "2793"
    },
    {
      "date": "2021-08-19",
      "bid": "173.1803",
      "ask": "173.2269",
      "open": "173.8324",
      "high": "174.764",
      "low": "171.5966",
      "close": "173.3666",
      "average": "172.8853",
      "volume": "814450.31",
      "turnover": "140792573.97",
      "trades": "5551"
    },
    {
      "date": "2021-08-20",
      "bid": "175.7887",
      "ask": "175.9285",
      "open": "173.7858",
      "high": "176.7203",
      "low": "172.0624",
      "close": "175.7887",
      "average": "174.8809",
      "volume": "540551.62",
      "turnover": "94509522.71",
      "trades": "3686"
    },
    {
      "date": "2021-08-23",
      "bid": "176.7203",
      "ask": "176.7669",
      "open": "176.534",
      "high": "177.6053",
      "low": "175.2298",
      "close": "176.7203",
      "average": "176.4088",
      "volume": "251500.14",
      "turnover": "44350901.75",
      "trades": "1972"
    },
    {
      "date": "2021-08-24",
      "bid": "177.2327",
      "ask": "177.3258",
      "open": "176.7203",
      "high": "178.3506",
      "low": "176.1613",
      "close": "177.2327",
      "average": "177.4392",
      "volume": "235160.12",
      "turnover": "41690419.31",
      "trades": "2150"
    },
    {
      "date": "2021-08-25",
      "bid": "177.2327",
      "ask": "177.3258",
      "open": "177.2327",
      "high": "177.6519",
      "low": "176.0682",
      "close": "176.9066",
      "average": "176.9992",
      "volume": "284520.45",
      "turnover": "50362406.67",
      "trades": "2054"
    },
    {
      "date": "2021-08-26",
      "bid": "174.9969",
      "ask": "175.1832",
      "open": "176.3477",
      "high": "176.9998",
      "low": "172.994",
      "close": "175.09",
      "average": "174.3814",
      "volume": "377467.05",
      "turnover": "65818006.39",
      "trades": "2067"
    },
    {
      "date": "2021-08-27",
      "bid": "175.8353",
      "ask": "176.0682",
      "open": "175.2298",
      "high": "176.534",
      "low": "174.1585",
      "close": "175.8353",
      "average": "175.6989",
      "volume": "287090.29",
      "turnover": "50437821.53",
      "trades": "2025"
    },
    {
      "date": "2021-08-30",
      "bid": "177.6053",
      "ask": "177.6985",
      "open": "176.0682",
      "high": "177.8848",
      "low": "175.9285",
      "close": "177.419",
      "average": "177.2147",
      "volume": "179495.43",
      "turnover": "31806323.34",
      "trades": "1157"
    },
    {
      "date": "2021-08-31",
      "bid": "176.2079",
      "ask": "176.4874",
      "open": "177.6985",
      "high": "179.3287",
      "low": "175.649",
      "close": "176.0216",
      "average": "176.8183",
      "volume": "314302.18",
      "turnover": "55593590.26",
      "trades": "2421"
    },
    {
      "date": "2021-09-01",
      "bid": "176.0682",
      "ask": "176.1613",
      "open": "176.6737",
      "high": "177.419",
      "low": "175.4627",
      "close": "176.1613",
      "average": "176.3578",
      "volume": "281794.97",
      "turnover": "49700404.63",
      "trades": "2089"
    },
    {
      "date": "2021-09-02",
      "bid": "178.5369",
      "ask": "178.5835",
      "open": "176.0682",
      "high": "180.1206",
      "low": "175.8353",
      "close": "178.304",
      "average": "178.5853",
      "volume": "318746.25",
      "turnover": "56918087.68",
      "trades": "2541"
    },
    {
      "date": "2021-09-03",
      "bid": "177.2327",
      "ask": "177.419",
      "open": "178.304",
      "high": "180.40",
      "low": "177.0929",
      "close": "177.2792",
      "average": "178.5385",
      "volume": "452747.91",
      "turnover": "80869446.09",
      "trades": "3092"
    },
    {
      "date": "2021-09-06",
      "bid": "176.0216",
      "ask": "176.1613",
      "open": "177.1861",
      "high": "177.9313",
      "low": "176.0682",
      "close": "176.2545",
      "average": "176.726",
      "volume": "329081.4",
      "turnover": "58159668.49",
      "trades": "2182"
    },
    {
      "date": "2021-09-07",
      "bid": "176.1148",
      "ask": "176.2545",
      "open": "176.2545",
      "high": "176.6737",
      "low": "174.7174",
      "close": "175.975",
      "average": "175.7397",
      "volume": "283676.72",
      "turnover": "49849769.79",
      "trades": "1767"
    },
    {
      "date": "2021-09-08",
      "bid": "174.6708",
      "ask": "174.8571",
      "open": "174.8106",
      "high": "175.0435",
      "low": "172.9474",
      "close": "174.5777",
      "average": "174.1635",
      "volume": "338558.87",
      "turnover": "58964274.05",
      "trades": "2489"
    },
    {
      "date": "2021-09-09",
      "bid": "170.1527",
      "ask": "170.2458",
      "open": "173.2735",
      "high": "173.2735",
      "low": "170.1061",
      "close": "170.3856",
      "average": "171.2381",
      "volume": "427628.17",
      "turnover": "73225411.89",
      "trades": "2931"
    },
    {
      "date": "2021-09-10",
      "bid": "169.1279",
      "ask": "169.2677",
      "open": "170.5253",
      "high": "170.9911",
      "low": "168.8485",
      "close": "168.9416",
      "average": "169.5724",
      "volume": "348116.85",
      "turnover": "59035547.21",
      "trades": "1854"
    },
    {
      "date": "2021-09-13",
      "bid": "162.70",
      "ask": "162.8398",
      "open": "166.0071",
      "high": "166.3798",
      "low": "162.1877",
      "close": "162.8398",
      "average": "163.7087",
      "volume": "632967.93",
      "turnover": "103632591.11",
      "trades": "4129"
    },
    {
      "date": "2021-09-14",
      "bid": "163.0261",
      "ask": "163.1658",
      "open": "162.7932",
      "high": "163.3987",
      "low": "159.9053",
      "close": "163.0261",
      "average": "162.3006",
      "volume": "560441.53",
      "turnover": "90945811",
      "trades": "2605"
    },
    {
      "date": "2021-09-15",
      "bid": "161.8616",
      "ask": "162.0479",
      "open": "162.7932",
      "high": "163.3987",
      "low": "161.3027",
      "close": "161.815",
      "average": "162.1731",
      "volume": "431512.98",
      "turnover": "69987523.2",
      "trades": "2285"
    },
    {
      "date": "2021-09-16",
      "bid": "160.6506",
      "ask": "160.8369",
      "open": "162.0479",
      "high": "163.0727",
      "low": "159.5793",
      "close": "160.6972",
      "average": "161.0789",
      "volume": "451877.35",
      "turnover": "72825726.79",
      "trades": "1811"
    },
    {
      "date": "2021-09-17",
      "bid": "158.4614",
      "ask": "158.6477",
      "open": "161.0698",
      "high": "162.5603",
      "low": "158.2285",
      "close": "158.2285",
      "average": "158.918",
      "volume": "761824.56",
      "turnover": "121076195.28",
      "trades": "3619"
    },
    {
      "date": "2021-09-20",
      "bid": "153.1048",
      "ask": "153.2911",
      "open": "156.7379",
      "high": "156.7379",
      "low": "152.7787",
      "close": "153.198",
      "average": "154.105",
      "volume": "469976.74",
      "turnover": "72417734.92",
      "trades": "3363"
    },
    {
      "date": "2021-09-21",
      "bid": "152.3595",
      "ask": "152.4527",
      "open": "153.4308",
      "high": "154.083",
      "low": "152.0801",
      "close": "152.0801",
      "average": "152.4895",
      "volume": "445520.39",
      "turnover": "67947055.19",
      "trades": "2267"
    },
    {
      "date": "2021-09-22",
      "bid": "155.5735",
      "ask": "155.7132",
      "open": "152.2664",
      "high": "155.7132",
      "low": "152.2664",
      "close": "155.7132",
      "average": "154.7512",
      "volume": "564100.91",
      "turnover": "87293536.55",
      "trades": "3061"
    },
    {
      "date": "2021-09-23",
      "bid": "157.8093",
      "ask": "157.949",
      "open": "156.6448",
      "high": "158.3682",
      "low": "156.0393",
      "close": "157.7627",
      "average": "157.5812",
      "volume": "484614.27",
      "turnover": "76362479.58",
      "trades": "3743"
    },
    {
      "date": "2021-09-24",
      "bid": "157.2503",
      "ask": "157.3901",
      "open": "157.7627",
      "high": "157.949",
      "low": "155.8995",
      "close": "157.2503",
      "average": "156.9163",
      "volume": "312153.14",
      "turnover": "48978506.1",
      "trades": "2206"
    },
    {
      "date": "2021-09-27",
      "bid": "155.0145",
      "ask": "155.2008",
      "open": "158.0887",
      "high": "159.2998",
      "low": "153.8501",
      "close": "154.7351",
      "average": "155.1854",
      "volume": "319713.43",
      "turnover": "49624672.45",
      "trades": "2602"
    },
    {
      "date": "2021-09-28",
      "bid": "153.9432",
      "ask": "154.083",
      "open": "154.5953",
      "high": "154.8282",
      "low": "152.6856",
      "close": "153.8966",
      "average": "153.9107",
      "volume": "298847.76",
      "turnover": "45995960.52",
      "trades": "2865"
    },
    {
      "date": "2021-09-29",
      "bid": "155.6666",
      "ask": "155.7598",
      "open": "155.3406",
      "high": "156.5051",
      "low": "153.8966",
      "close": "155.4337",
      "average": "155.2233",
      "volume": "538430.49",
      "turnover": "83566134.37",
      "trades": "3834"
    },
    {
      "date": "2021-09-30",
      "bid": "155.8064",
      "ask": "156.0393",
      "open": "156.4119",
      "high": "158.5079",
      "low": "155.0611",
      "close": "155.9461",
      "average": "156.2047",
      "volume": "396347.91",
      "turnover": "61913415.61",
      "trades": "2848"
    },
    {
      "date": "2021-10-01",
      "bid": "154.8748",
      "ask": "155.0145",
      "open": "154.1761",
      "high": "156.8777",
      "low": "152.8719",
      "close": "154.968",
      "average": "155.3365",
      "volume": "359235.61",
      "turnover": "55805878.75",
      "trades": "2669"
    },
    {
      "date": "2021-10-04",
      "bid": "156.6914",
      "ask": "156.7845",
      "open": "154.968",
      "high": "157.8093",
      "low": "153.6172",
      "close": "157.2037",
      "average": "156.7568",
      "volume": "469109.4",
      "turnover": "73533156.47",
      "trades": "3087"
    },
    {
      "date": "2021-10-05",
      "bid": "158.2751",
      "ask": "158.4614",
      "open": "157.2037",
      "high": "158.4614",
      "low": "155.5735",
      "close": "158.0887",
      "average": "157.054",
      "volume": "422534.66",
      "turnover": "66346064.93",
      "trades": "3996"
    },
    {
      "date": "2021-10-06",
      "bid": "155.8995",
      "ask": "156.0393",
      "open": "158.0887",
      "high": "158.3682",
      "low": "154.9214",
      "close": "156.0858",
      "average": "156.1998",
      "volume": "330983.55",
      "turnover": "51692863.06",
      "trades": "2588"
    },
    {
      "date": "2021-10-07",
      "bid": "158.0422",
      "ask": "158.2285",
      "open": "157.4366",
      "high": "159.719",
      "low": "156.8777",
      "close": "158.0422",
      "average": "158.2571",
      "volume": "352237.81",
      "turnover": "55742119.4",
      "trades": "2846"
    },
    {
      "date": "2021-10-08",
      "bid": "157.4832",
      "ask": "157.5298",
      "open": "158.0422",
      "high": "158.3682",
      "low": "156.8777",
      "close": "157.2969",
      "average": "157.3996",
      "volume": "304584.26",
      "turnover": "47956805.59",
      "trades": "1465"
    },
    {
      "date": "2021-10-11",
      "bid": "156.3653",
      "ask": "156.5051",
      "open": "157.4366",
      "high": "158.1819",
      "low": "155.7598",
      "close": "156.5516",
      "average": "156.7892",
      "volume": "206690.15",
      "turnover": "32412353.88",
      "trades": "1465"
    },
    {
      "date": "2021-10-12",
      "bid": "157.3435",
      "ask": "157.5298",
      "open": "155.4337",
      "high": "157.8093",
      "low": "155.0145",
      "close": "157.4366",
      "average": "156.7709",
      "volume": "317117.83",
      "turnover": "49708031.06",
      "trades": "2155"
    },
    {
      "date": "2021-10-13",
      "bid": "158.4148",
      "ask": "158.5545",
      "open": "156.6914",
      "high": "158.9737",
      "low": "156.179",
      "close": "158.3216",
      "average": "158.0229",
      "volume": "210147.72",
      "turnover": "33205879.73",
      "trades": "1911"
    },
    {
      "date": "2021-10-14",
      "bid": "161.7685",
      "ask": "161.9548",
      "open": "159.6724",
      "high": "162.0945",
      "low": "159.1601",
      "close": "162.0945",
      "average": "161.189",
      "volume": "421980.76",
      "turnover": "67998787.25",
      "trades": "2383"
    },
    {
      "date": "2021-10-15",
      "bid": "163.585",
      "ask": "163.7248",
      "open": "162.374",
      "high": "165.029",
      "low": "161.1164",
      "close": "163.5385",
      "average": "163.5247",
      "volume": "660800.27",
      "turnover": "108060740.07",
      "trades": "2634"
    },
    {
      "date": "2021-10-18",
      "bid": "160.9766",
      "ask": "161.1164",
      "open": "163.6316",
      "high": "164.1906",
      "low": "160.0451",
      "close": "160.9766",
      "average": "161.542",
      "volume": "250287.14",
      "turnover": "40443469.49",
      "trades": "2010"
    },
    {
      "date": "2021-10-19",
      "bid": "162.5137",
      "ask": "162.6535",
      "open": "161.1164",
      "high": "163.6782",
      "low": "160.9766",
      "close": "162.4206",
      "average": "162.5205",
      "volume": "250605.96",
      "turnover": "40726684",
      "trades": "1640"
    },
    {
      "date": "2021-10-20",
      "bid": "162.8864",
      "ask": "163.0727",
      "open": "162.1411",
      "high": "163.2124",
      "low": "160.1382",
      "close": "162.7466",
      "average": "162.397",
      "volume": "276846.38",
      "turnover": "44961154.09",
      "trades": "2136"
    },
    {
      "date": "2021-10-21",
      "bid": "159.9985",
      "ask": "160.0916",
      "open": "162.3274",
      "high": "163.3056",
      "low": "159.9053",
      "close": "159.9053",
      "average": "160.6705",
      "volume": "436521.68",
      "turnover": "70141693.78",
      "trades": "2427"
    },
    {
      "date": "2021-10-22",
      "bid": "167.3579",
      "ask": "167.5443",
      "open": "167.9169",
      "high": "169.5937",
      "low": "163.7714",
      "close": "167.684",
      "average": "167.5028",
      "volume": "1590465.85",
      "turnover": "266393488.23",
      "trades": "6356"
    },
    {
      "date": "2021-10-25",
      "bid": "168.1498",
      "ask": "168.2429",
      "open": "167.8703",
      "high": "169.9664",
      "low": "165.5879",
      "close": "168.1964",
      "average": "167.3922",
      "volume": "487332.24",
      "turnover": "81572206.43",
      "trades": "3247"
    },
    {
      "date": "2021-10-26",
      "bid": "166.7058",
      "ask": "166.7524",
      "open": "168.1964",
      "high": "168.1964",
      "low": "165.4482",
      "close": "167.0785",
      "average": "166.8112",
      "volume": "387847.28",
      "turnover": "64698278.37",
      "trades": "2694"
    },
    {
      "date": "2021-10-27",
      "bid": "166.6127",
      "ask": "166.799",
      "open": "166.3332",
      "high": "167.9635",
      "low": "165.4016",
      "close": "166.7058",
      "average": "166.8427",
      "volume": "317900.37",
      "turnover": "53044580.63",
      "trades": "2749"
    },
    {
      "date": "2021-10-28",
      "bid": "169.0814",
      "ask": "169.2211",
      "open": "166.7058",
      "high": "169.3143",
      "low": "165.2619",
      "close": "168.9882",
      "average": "168.174",
      "volume": "235395.21",
      "turnover": "39576767.76",
      "trades": "1645"
    },
    {
      "date": "2021-10-29",
      "bid": "167.6374",
      "ask": "167.7771",
      "open": "168.4758",
      "high": "168.4758",
      "low": "166.4264",
      "close": "167.2182",
      "average": "167.3122",
      "volume": "400578.37",
      "turnover": "67023512.2",
      "trades": "2472"
    },
    {
      "date": "2021-11-01",
      "bid": "168.1498",
      "ask": "168.3361",
      "open": "167.8237",
      "high": "170.1061",
      "low": "167.684",
      "close": "168.1964",
      "average": "168.5743",
      "volume": "261406.98",
      "turnover": "44069347.01",
      "trades": "2039"
    },
    {
      "date": "2021-11-02",
      "bid": "167.3114",
      "ask": "167.4977",
      "open": "167.9635",
      "high": "168.3827",
      "low": "166.799",
      "close": "167.7771",
      "average": "167.6669",
      "volume": "287570.12",
      "turnover": "48214994",
      "trades": "1679"
    },
    {
      "date": "2021-11-03",
      "bid": "170.0129",
      "ask": "170.2458",
      "open": "167.8703",
      "high": "170.5253",
      "low": "167.4977",
      "close": "170.5253",
      "average": "168.7989",
      "volume": "2357223.97",
      "turnover": "397898631.11",
      "trades": "1607"
    },
    {
      "date": "2021-11-04",
      "bid": "170.7116",
      "ask": "170.8979",
      "open": "171.8761",
      "high": "173.3666",
      "low": "170.4787",
      "close": "170.8048",
      "average": "171.3619",
      "volume": "246220.92",
      "turnover": "42193100.33",
      "trades": "1261"
    },
    {
      "date": "2021-11-05",
      "bid": "170.665",
      "ask": "170.8514",
      "open": "173.1337",
      "high": "173.1337",
      "low": "170.665",
      "close": "170.9445",
      "average": "171.7039",
      "volume": "176241.81",
      "turnover": "30262534.56",
      "trades": "911"
    },
    {
      "date": "2021-11-08",
      "bid": "170.3856",
      "ask": "170.665",
      "open": "170.9445",
      "high": "172.2953",
      "low": "170.2924",
      "close": "170.8979",
      "average": "171.0906",
      "volume": "261959.81",
      "turnover": "44818190.46",
      "trades": "1617"
    },
    {
      "date": "2021-11-09",
      "bid": "173.2269",
      "ask": "173.3666",
      "open": "171.1774",
      "high": "174.5311",
      "low": "169.6403",
      "close": "173.5064",
      "average": "172.2165",
      "volume": "631517.7",
      "turnover": "108767089.43",
      "trades": "2350"
    },
    {
      "date": "2021-11-10",
      "bid": "174.3914",
      "ask": "174.5777",
      "open": "173.4132",
      "high": "174.6242",
      "low": "172.2953",
      "close": "174.5777",
      "average": "173.1594",
      "volume": "1803429.23",
      "turnover": "312497473.7",
      "trades": "1108"
    },
    {
      "date": "2021-11-11",
      "bid": "178.8163",
      "ask": "178.9561",
      "open": "174.5777",
      "high": "179.189",
      "low": "174.5777",
      "close": "178.9561",
      "average": "178.0998",
      "volume": "294791.2",
      "turnover": "52500225.02",
      "trades": "1967"
    },
    {
      "date": "2021-11-12",
      "bid": "182.2166",
      "ask": "182.4961",
      "open": "179.0958",
      "high": "182.4495",
      "low": "178.3971",
      "close": "181.8906",
      "average": "181.1725",
      "volume": "368294.44",
      "turnover": "66721069.18",
      "trades": "1952"
    },
    {
      "date": "2021-11-15",
      "bid": "181.6111",
      "ask": "181.6577",
      "open": "181.4713",
      "high": "181.9371",
      "low": "179.9342",
      "close": "181.7508",
      "average": "181.2272",
      "volume": "313832.01",
      "turnover": "56873249.99",
      "trades": "1929"
    },
    {
      "date": "2021-11-16",
      "bid": "181.5179",
      "ask": "181.7042",
      "open": "182.2166",
      "high": "183.1016",
      "low": "181.2384",
      "close": "181.9837",
      "average": "181.9631",
      "volume": "335216.16",
      "turnover": "60953800.73",
      "trades": "1428"
    },
    {
      "date": "2021-11-17",
      "bid": "176.4874",
      "ask": "176.6737",
      "open": "181.9837",
      "high": "181.9837",
      "low": "173.6461",
      "close": "176.8135",
      "average": "177.0061",
      "volume": "687938.1",
      "turnover": "121787783.81",
      "trades": "4314"
    },
    {
      "date": "2021-11-18",
      "bid": "177.6985",
      "ask": "177.745",
      "open": "176.9066",
      "high": "179.515",
      "low": "174.6708",
      "close": "177.6519",
      "average": "178.0376",
      "volume": "350292.72",
      "turnover": "62368656.39",
      "trades": "2167"
    },
    {
      "date": "2021-11-19",
      "bid": "178.3506",
      "ask": "178.4437",
      "open": "176.9998",
      "high": "178.5369",
      "low": "175.6024",
      "close": "178.4437",
      "average": "177.608",
      "volume": "282703.11",
      "turnover": "50210045.59",
      "trades": "1698"
    },
    {
      "date": "2021-11-22",
      "bid": "177.0463",
      "ask": "177.2792",
      "open": "178.4437",
      "high": "180.3069",
      "low": "176.9066",
      "close": "177.6053",
      "average": "178.0554",
      "volume": "475516.81",
      "turnover": "84663039.37",
      "trades": "2335"
    },
    {
      "date": "2021-11-23",
      "bid": "177.1861",
      "ask": "177.3258",
      "open": "176.9998",
      "high": "179.2356",
      "low": "175.8353",
      "close": "177.4656",
      "average": "177.4205",
      "volume": "247130.13",
      "turnover": "43844627.49",
      "trades": "1583"
    },
    {
      "date": "2021-11-24",
      "bid": "175.3695",
      "ask": "175.5092",
      "open": "177.7916",
      "high": "177.8382",
      "low": "175.2764",
      "close": "175.2764",
      "average": "175.8256",
      "volume": "322538.74",
      "turnover": "56715239.61",
      "trades": "1778"
    },
    {
      "date": "2021-11-25",
      "bid": "177.3258",
      "ask": "177.5587",
      "open": "175.975",
      "high": "178.4903",
      "low": "175.5092",
      "close": "177.3724",
      "average": "177.4774",
      "volume": "223882.48",
      "turnover": "39740148.33",
      "trades": "1143"
    },
    {
      "date": "2021-11-26",
      "bid": "173.9256",
      "ask": "174.2516",
      "open": "173.32",
      "high": "175.1366",
      "low": "172.2953",
      "close": "174.2982",
      "average": "174.2566",
      "volume": "385929.03",
      "turnover": "67254406.92",
      "trades": "2280"
    },
    {
      "date": "2021-11-29",
      "bid": "176.7669",
      "ask": "176.9532",
      "open": "174.2982",
      "high": "178.6766",
      "low": "174.2982",
      "close": "176.9998",
      "average": "176.8313",
      "volume": "443709.49",
      "turnover": "78465588.09",
      "trades": "1700"
    },
    {
      "date": "2021-11-30",
      "bid": "175.8353",
      "ask": "176.0682",
      "open": "175.9285",
      "high": "177.6053",
      "low": "174.205",
      "close": "175.5092",
      "average": "175.6911",
      "volume": "648620.94",
      "turnover": "113952909.96",
      "trades": "3095"
    },
    {
      "date": "2021-12-01",
      "bid": "178.5835",
      "ask": "178.7698",
      "open": "175.8819",
      "high": "179.0958",
      "low": "175.1832",
      "close": "178.4903",
      "average": "177.757",
      "volume": "456701.42",
      "turnover": "81158059.13",
      "trades": "2264"
    },
    {
      "date": "2021-12-02",
      "bid": "178.3506",
      "ask": "178.63",
      "open": "176.7669",
      "high": "179.0027",
      "low": "175.7421",
      "close": "178.8629",
      "average": "178.0727",
      "volume": "366795.9",
      "turnover": "65314030.02",
      "trades": "2597"
    },
    {
      "date": "2021-12-03",
      "bid": "174.5311",
      "ask": "174.7174",
      "open": "179.9808",
      "high": "180.3535",
      "low": "174.2516",
      "close": "174.5777",
      "average": "175.7504",
      "volume": "397690.79",
      "turnover": "69913598.08",
      "trades": "2046"
    },
    {
      "date": "2021-12-06",
      "bid": "175.6956",
      "ask": "175.8353",
      "open": "176.0682",
      "high": "177.0463",
      "low": "175.5558",
      "close": "176.0682",
      "average": "176.2396",
      "volume": "326253.94",
      "turnover": "57502100.27",
      "trades": "1714"
    },
    {
      "date": "2021-12-07",
      "bid": "176.7669",
      "ask": "177.0463",
      "open": "176.9998",
      "high": "179.189",
      "low": "176.6737",
      "close": "177.8382",
      "average": "177.8798",
      "volume": "374847.83",
      "turnover": "66679889.23",
      "trades": "2351"
    },
    {
      "date": "2021-12-08",
      "bid": "173.9256",
      "ask": "174.1119",
      "open": "177.5587",
      "high": "177.6985",
      "low": "173.4598",
      "close": "173.9256",
      "average": "174.5248",
      "volume": "642422.85",
      "turnover": "112132797.56",
      "trades": "4042"
    },
    {
      "date": "2021-12-09",
      "bid": "173.7858",
      "ask": "173.879",
      "open": "173.9256",
      "high": "175.3695",
      "low": "170.7582",
      "close": "173.9256",
      "average": "172.9919",
      "volume": "1025508.33",
      "turnover": "177168918.77",
      "trades": "4009"
    },
    {
      "date": "2021-12-10",
      "bid": "172.8077",
      "ask": "172.994",
      "open": "174.205",
      "high": "174.4379",
      "low": "171.3171",
      "close": "173.4598",
      "average": "173.0636",
      "volume": "300031.77",
      "turnover": "51917204.09",
      "trades": "1331"
    },
    {
      "date": "2021-12-13",
      "bid": "174.1119",
      "ask": "174.2516",
      "open": "173.3666",
      "high": "177.1861",
      "low": "172.8077",
      "close": "174.3448",
      "average": "175.1573",
      "volume": "465080.75",
      "turnover": "81473629.89",
      "trades": "1628"
    },
    {
      "date": "2021-12-14",
      "bid": "172.8542",
      "ask": "173.0406",
      "open": "174.7174",
      "high": "175.975",
      "low": "172.2021",
      "close": "173.2269",
      "average": "173.7143",
      "volume": "306567.99",
      "turnover": "53278425.28",
      "trades": "1527"
    },
    {
      "date": "2021-12-15",
      "bid": "169.7335",
      "ask": "170.0595",
      "open": "173.0406",
      "high": "173.2735",
      "low": "169.1745",
      "close": "169.6869",
      "average": "170.4286",
      "volume": "590176.02",
      "turnover": "100619685.87",
      "trades": "1991"
    },
    {
      "date": "2021-12-16",
      "bid": "169.78",
      "ask": "169.8266",
      "open": "172.7145",
      "high": "173.1337",
      "low": "169.5471",
      "close": "169.5471",
      "average": "170.3313",
      "volume": "974336.01",
      "turnover": "165977844.99",
      "trades": "2646"
    },
    {
      "date": "2021-12-17",
      "bid": "169.4074",
      "ask": "169.5006",
      "open": "168.9416",
      "high": "171.4103",
      "low": "168.4758",
      "close": "169.2677",
      "average": "169.5978",
      "volume": "631749.56",
      "turnover": "107163657.84",
      "trades": "2126"
    },
    {
      "date": "2021-12-20",
      "bid": "151.1019",
      "ask": "151.5677",
      "open": "167.6374",
      "high": "167.6374",
      "low": "150.7293",
      "close": "150.9156",
      "average": "154.698",
      "volume": "2201525.79",
      "turnover": "340740890.54",
      "trades": "11210"
    },
    {
      "date": "2021-12-21",
      "bid": "148.0743",
      "ask": "148.1674",
      "open": "151.3814",
      "high": "152.1732",
      "low": "145.6056",
      "close": "148.3537",
      "average": "148.4085",
      "volume": "1953271.76",
      "turnover": "289870264.98",
      "trades": "8855"
    },
    {
      "date": "2021-12-22",
      "bid": "149.8909",
      "ask": "150.0306",
      "open": "148.773",
      "high": "150.1703",
      "low": "147.4687",
      "close": "150.0306",
      "average": "149.4514",
      "volume": "826887.28",
      "turnover": "123575607.99",
      "trades": "4255"
    },
    {
      "date": "2021-12-23",
      "bid": "152.1732",
      "ask": "152.313",
      "open": "151.3348",
      "high": "153.8966",
      "low": "150.869",
      "close": "152.313",
      "average": "152.6975",
      "volume": "863696.86",
      "turnover": "131884838.75",
      "trades": "4648"
    },
    {
      "date": "2021-12-27",
      "bid": "154.5022",
      "ask": "154.6419",
      "open": "152.5924",
      "high": "156.2256",
      "low": "152.5924",
      "close": "154.8282",
      "average": "154.8546",
      "volume": "383682.31",
      "turnover": "59415891.14",
      "trades": "2353"
    },
    {
      "date": "2021-12-28",
      "bid": "155.4337",
      "ask": "155.4803",
      "open": "154.8282",
      "high": "156.2256",
      "low": "154.409",
      "close": "155.9461",
      "average": "155.4798",
      "volume": "415492.85",
      "turnover": "64599079.18",
      "trades": "2150"
    },
    {
      "date": "2021-12-29",
      "bid": "158.9737",
      "ask": "159.0669",
      "open": "155.3406",
      "high": "159.1135",
      "low": "155.1077",
      "close": "159.0669",
      "average": "157.8389",
      "volume": "654268.34",
      "turnover": "103259988.82",
      "trades": "3047"
    },
    {
      "date": "2021-12-30",
      "bid": "158.7874",
      "ask": "159.0203",
      "open": "159.1135",
      "high": "159.5793",
      "low": "156.7845",
      "close": "159.0203",
      "average": "158.4678",
      "volume": "625147.86",
      "turnover": "99060026.25",
      "trades": "2755"
    },
    {
      "date": "2022-01-03",
      "bid": "155.2474",
      "ask": "155.4337",
      "open": "159.2532",
      "high": "159.3929",
      "low": "155.1543",
      "close": "155.2474",
      "average": "156.3798",
      "volume": "697533.64",
      "turnover": "109088655.5",
      "trades": "3408"
    },
    {
      "date": "2022-01-04",
      "bid": "156.9243",
      "ask": "157.1572",
      "open": "155.6201",
      "high": "157.9024",
      "low": "155.294",
      "close": "157.8093",
      "average": "156.9776",
      "volume": "895646.95",
      "turnover": "140583355.82",
      "trades": "3198"
    },
    {
      "date": "2022-01-05",
      "bid": "159.5327",
      "ask": "159.6724",
      "open": "158.1353",
      "high": "160.6972",
      "low": "157.9956",
      "close": "160.6972",
      "average": "159.8439",
      "volume": "421154.21",
      "turnover": "67316175.63",
      "trades": "1596"
    },
    {
      "date": "2022-01-07",
      "bid": "160.3245",
      "ask": "160.4177",
      "open": "160.6972",
      "high": "161.3493",
      "low": "158.9272",
      "close": "160.5108",
      "average": "160.5382",
      "volume": "696931.44",
      "turnover": "111884858.52",
      "trades": "3031"
    },
    {
      "date": "2022-01-10",
      "bid": "154.9214",
      "ask": "155.1077",
      "open": "160.5108",
      "high": "160.604",
      "low": "154.409",
      "close": "155.6201",
      "average": "156.2187",
      "volume": "604342.3",
      "turnover": "94413089.33",
      "trades": "2994"
    },
    {
      "date": "2022-01-11",
      "bid": "153.9898",
      "ask": "154.1761",
      "open": "155.8064",
      "high": "157.0174",
      "low": "153.4774",
      "close": "154.3624",
      "average": "154.5879",
      "volume": "353181.37",
      "turnover": "54601810.4",
      "trades": "1956"
    },
    {
      "date": "2022-01-12",
      "bid": "153.2445",
      "ask": "153.2911",
      "open": "154.6885",
      "high": "155.4803",
      "low": "152.8719",
      "close": "153.6172",
      "average": "154.0098",
      "volume": "407585.83",
      "turnover": "62777419.94",
      "trades": "2220"
    },
    {
      "date": "2022-01-13",
      "bid": "153.0582",
      "ask": "153.1514",
      "open": "153.6172",
      "high": "155.294",
      "low": "152.4993",
      "close": "153.8035",
      "average": "153.7235",
      "volume": "461641.42",
      "turnover": "70962363",
      "trades": "2194"
    },
    {
      "date": "2022-01-14",
      "bid": "149.7977",
      "ask": "149.8909",
      "open": "153.0582",
      "high": "153.0582",
      "low": "149.2853",
      "close": "149.8909",
      "average": "150.2129",
      "volume": "550587.28",
      "turnover": "82712036",
      "trades": "2890"
    },
    {
      "date": "2022-01-17",
      "bid": "149.6114",
      "ask": "149.7511",
      "open": "149.7977",
      "high": "150.543",
      "low": "149.2387",
      "close": "150.2169",
      "average": "150.061",
      "volume": "278206.44",
      "turnover": "41747186.14",
      "trades": "1506"
    },
    {
      "date": "2022-01-18",
      "bid": "147.8414",
      "ask": "148.0743",
      "open": "149.5648",
      "high": "149.5648",
      "low": "147.5619",
      "close": "148.4935",
      "average": "148.4318",
      "volume": "381861.74",
      "turnover": "56681222.14",
      "trades": "1933"
    },
    {
      "date": "2022-01-19",
      "bid": "150.6827",
      "ask": "150.8224",
      "open": "147.7948",
      "high": "152.5458",
      "low": "147.0961",
      "close": "150.7293",
      "average": "150.5254",
      "volume": "850591.14",
      "turnover": "128343626.89",
      "trades": "1887"
    },
    {
      "date": "2022-01-20",
      "bid": "150.7758",
      "ask": "151.0087",
      "open": "151.3814",
      "high": "151.8472",
      "low": "149.8443",
      "close": "151.5211",
      "average": "151.0316",
      "volume": "741182.16",
      "turnover": "111939170.85",
      "trades": "3266"
    },
    {
      "date": "2022-01-21",
      "bid": "139.5503",
      "ask": "139.7367",
      "open": "146.2577",
      "high": "147.0961",
      "low": "139.0845",
      "close": "139.4106",
      "average": "141.8012",
      "volume": "1061253.05",
      "turnover": "150465734.41",
      "trades": "5385"
    },
    {
      "date": "2022-01-24",
      "bid": "133.6348",
      "ask": "133.8211",
      "open": "138.5256",
      "high": "138.6653",
      "low": "132.5169",
      "close": "134.1472",
      "average": "135.0469",
      "volume": "850414.02",
      "turnover": "114862681.98",
      "trades": "4527"
    },
    {
      "date": "2022-01-25",
      "bid": "137.2214",
      "ask": "137.3145",
      "open": "135.498",
      "high": "138.2461",
      "low": "135.2185",
      "close": "137.3611",
      "average": "137.1563",
      "volume": "569218.03",
      "turnover": "78229963.7",
      "trades": "2963"
    },
    {
      "date": "2022-01-26",
      "bid": "138.9448",
      "ask": "139.0845",
      "open": "138.479",
      "high": "139.7832",
      "low": "137.7338",
      "close": "139.5038",
      "average": "138.8978",
      "volume": "613230.45",
      "turnover": "85036258.55",
      "trades": "2923"
    },
    {
      "date": "2022-01-27",
      "bid": "137.4077",
      "ask": "137.8269",
      "open": "138.5256",
      "high": "139.7367",
      "low": "135.6377",
      "close": "138.3393",
      "average": "138.2585",
      "volume": "603319.31",
      "turnover": "83409988.29",
      "trades": "3370"
    },
    {
      "date": "2022-01-28",
      "bid": "138.9914",
      "ask": "139.2243",
      "open": "143.7424",
      "high": "144.2082",
      "low": "135.3582",
      "close": "140.1559",
      "average": "139.2735",
      "volume": "1359832.45",
      "turnover": "189366300.74",
      "trades": "5266"
    },
    {
      "date": "2022-01-31",
      "bid": "136.6159",
      "ask": "136.7556",
      "open": "141.4135",
      "high": "141.4135",
      "low": "134.1938",
      "close": "136.9419",
      "average": "136.6232",
      "volume": "875019.59",
      "turnover": "119533594.25",
      "trades": "3870"
    },
    {
      "date": "2022-02-01",
      "bid": "139.8764",
      "ask": "140.0627",
      "open": "137.4543",
      "high": "140.6216",
      "low": "137.1282",
      "close": "139.6901",
      "average": "139.5462",
      "volume": "462576.4",
      "turnover": "64545022.81",
      "trades": "1979"
    },
    {
      "date": "2022-02-02",
      "bid": "138.6188",
      "ask": "138.8051",
      "open": "140.6682",
      "high": "141.134",
      "low": "138.2461",
      "close": "138.2461",
      "average": "138.9328",
      "volume": "328406.2",
      "turnover": "45630302.77",
      "trades": "1509"
    },
    {
      "date": "2022-02-03",
      "bid": "136.5693",
      "ask": "136.7556",
      "open": "138.2461",
      "high": "138.6188",
      "low": "136.0569",
      "close": "136.5227",
      "average": "137.0422",
      "volume": "263253.31",
      "turnover": "36074017.94",
      "trades": "1546"
    },
    {
      "date": "2022-02-04",
      "bid": "134.4732",
      "ask": "134.7527",
      "open": "136.8022",
      "high": "137.1748",
      "low": "134.1938",
      "close": "134.4267",
      "average": "134.8437",
      "volume": "476695.45",
      "turnover": "64289754.68",
      "trades": "2018"
    },
    {
      "date": "2022-02-07",
      "bid": "134.7993",
      "ask": "134.939",
      "open": "135.5911",
      "high": "136.383",
      "low": "134.1938",
      "close": "134.1938",
      "average": "134.6324",
      "volume": "377901.79",
      "turnover": "50885821.15",
      "trades": "1357"
    },
    {
      "date": "2022-02-08",
      "bid": "135.2185",
      "ask": "135.4048",
      "open": "134.6595",
      "high": "136.8488",
      "low": "134.6595",
      "close": "135.3582",
      "average": "135.5339",
      "volume": "304564.94",
      "turnover": "41282498.61",
      "trades": "1514"
    },
    {
      "date": "2022-02-09",
      "bid": "137.3145",
      "ask": "137.4077",
      "open": "136.3364",
      "high": "139.038",
      "low": "136.2898",
      "close": "137.3145",
      "average": "137.494",
      "volume": "297178.55",
      "turnover": "40855868.01",
      "trades": "1387"
    },
    {
      "date": "2022-02-10",
      "bid": "137.3611",
      "ask": "137.4543",
      "open": "137.8269",
      "high": "138.8051",
      "low": "136.0103",
      "close": "137.1748",
      "average": "137.2787",
      "volume": "398365.99",
      "turnover": "54691944.96",
      "trades": "1801"
    },
    {
      "date": "2022-02-11",
      "bid": "137.0817",
      "ask": "137.2214",
      "open": "136.9419",
      "high": "137.4543",
      "low": "135.5911",
      "close": "137.0351",
      "average": "136.7936",
      "volume": "242704.31",
      "turnover": "33200316.68",
      "trades": "1320"
    },
    {
      "date": "2022-02-14",
      "bid": "131.4922",
      "ask": "131.6319",
      "open": "134.1472",
      "high": "134.6595",
      "low": "131.4922",
      "close": "131.958",
      "average": "132.4953",
      "volume": "487713.32",
      "turnover": "64614139.23",
      "trades": "2348"
    },
    {
      "date": "2022-02-15",
      "bid": "134.1472",
      "ask": "134.2869",
      "open": "131.3524",
      "high": "134.4732",
      "low": "131.2127",
      "close": "134.4732",
      "average": "133.7054",
      "volume": "331485.93",
      "turnover": "44311152.2",
      "trades": "1572"
    },
    {
      "date": "2022-02-16",
      "bid": "132.9361",
      "ask": "133.0293",
      "open": "134.613",
      "high": "135.5445",
      "low": "132.8896",
      "close": "133.2156",
      "average": "133.8652",
      "volume": "339600.11",
      "turnover": "45462116.73",
      "trades": "1501"
    },
    {
      "date": "2022-02-17",
      "bid": "129.1632",
      "ask": "129.3961",
      "open": "133.0293",
      "high": "133.5417",
      "low": "129.1167",
      "close": "129.1167",
      "average": "129.9304",
      "volume": "703371.05",
      "turnover": "91430442.39",
      "trades": "2052"
    },
    {
      "date": "2022-02-18",
      "bid": "130.0482",
      "ask": "130.2346",
      "open": "129.303",
      "high": "130.2346",
      "low": "127.7193",
      "close": "130.0017",
      "average": "129.1489",
      "volume": "484103.31",
      "turnover": "62511982.22",
      "trades": "2015"
    },
    {
      "date": "2022-02-21",
      "bid": "125.9959",
      "ask": "126.1356",
      "open": "130.0017",
      "high": "130.6072",
      "low": "124.7382",
      "close": "125.9027",
      "average": "126.37",
      "volume": "469793.18",
      "turnover": "59389425.08",
      "trades": "2140"
    },
    {
      "date": "2022-02-22",
      "bid": "126.1356",
      "ask": "126.3685",
      "open": "121.1051",
      "high": "127.2535",
      "low": "120.4996",
      "close": "126.1356",
      "average": "125.8848",
      "volume": "401206.34",
      "turnover": "50565055.39",
      "trades": "1939"
    },
    {
      "date": "2022-02-23",
      "bid": "126.1822",
      "ask": "126.3219",
      "open": "126.4617",
      "high": "128.5577",
      "low": "125.9959",
      "close": "125.9959",
      "average": "126.4165",
      "volume": "395102.71",
      "turnover": "49966487.83",
      "trades": "1452"
    },
    {
      "date": "2022-02-24",
      "bid": "123.6669",
      "ask": "123.8067",
      "open": "120.8256",
      "high": "124.0861",
      "low": "118.0309",
      "close": "123.7135",
      "average": "122.4768",
      "volume": "785355.6",
      "turnover": "96123524.02",
      "trades": "3269"
    },
    {
      "date": "2022-02-25",
      "bid": "126.4151",
      "ask": "126.4617",
      "open": "123.7135",
      "high": "126.6946",
      "low": "122.0367",
      "close": "126.4151",
      "average": "125.1681",
      "volume": "323644.39",
      "turnover": "40509432.28",
      "trades": "1692"
    },
    {
      "date": "2022-02-28",
      "bid": "124.5053",
      "ask": "124.7848",
      "open": "124.6451",
      "high": "126.6014",
      "low": "123.2011",
      "close": "124.4122",
      "average": "124.4677",
      "volume": "481562.46",
      "turnover": "59939278.86",
      "trades": "1921"
    },
    {
      "date": "2022-03-01",
      "bid": "122.0367",
      "ask": "122.223",
      "open": "124.4122",
      "high": "124.9246",
      "low": "121.2448",
      "close": "121.7572",
      "average": "122.5214",
      "volume": "461227.07",
      "turnover": "56512426.42",
      "trades": "1957"
    },
    {
      "date": "2022-03-02",
      "bid": "122.6422",
      "ask": "122.8285",
      "open": "120.3132",
      "high": "123.2011",
      "low": "119.0556",
      "close": "122.549",
      "average": "121.7229",
      "volume": "430514.67",
      "turnover": "52403112.14",
      "trades": "2193"
    },
    {
      "date": "2022-03-03",
      "bid": "119.0556",
      "ask": "119.2419",
      "open": "122.2696",
      "high": "123.2477",
      "low": "118.7296",
      "close": "119.009",
      "average": "120.2179",
      "volume": "232189.89",
      "turnover": "27913345.48",
      "trades": "1567"
    },
    {
      "date": "2022-03-04",
      "bid": "116.354",
      "ask": "116.5404",
      "open": "118.3104",
      "high": "118.3104",
      "low": "114.2114",
      "close": "116.7733",
      "average": "116.0084",
      "volume": "529579.91",
      "turnover": "61434409.23",
      "trades": "2234"
    },
    {
      "date": "2022-03-07",
      "bid": "115.6088",
      "ask": "115.7485",
      "open": "113.0935",
      "high": "117.6583",
      "low": "111.0906",
      "close": "115.7019",
      "average": "114.4282",
      "volume": "859640.3",
      "turnover": "98359514.57",
      "trades": "3611"
    },
    {
      "date": "2022-03-08",
      "bid": "114.9567",
      "ask": "115.0964",
      "open": "113.6525",
      "high": "117.8446",
      "low": "112.9538",
      "close": "115.0964",
      "average": "115.8388",
      "volume": "384404.74",
      "turnover": "44531574.17",
      "trades": "2308"
    },
    {
      "date": "2022-03-09",
      "bid": "119.009",
      "ask": "119.1488",
      "open": "116.354",
      "high": "121.1982",
      "low": "115.6554",
      "close": "119.2419",
      "average": "118.8501",
      "volume": "539631.67",
      "turnover": "64134784.63",
      "trades": "1942"
    },
    {
      "date": "2022-03-10",
      "bid": "119.4748",
      "ask": "119.7077",
      "open": "120.4996",
      "high": "121.1982",
      "low": "117.8446",
      "close": "119.6146",
      "average": "119.5942",
      "volume": "584692.85",
      "turnover": "69923670.08",
      "trades": "2474"
    },
    {
      "date": "2022-03-11",
      "bid": "119.1488",
      "ask": "119.2419",
      "open": "119.4748",
      "high": "121.9901",
      "low": "118.7761",
      "close": "119.4282",
      "average": "119.8764",
      "volume": "568851.99",
      "turnover": "68196165.36",
      "trades": "3607"
    },
    {
      "date": "2022-03-14",
      "bid": "121.7572",
      "ask": "121.8504",
      "open": "120.5461",
      "high": "123.3875",
      "low": "119.7077",
      "close": "121.7106",
      "average": "121.5892",
      "volume": "606775.81",
      "turnover": "73774829.56",
      "trades": "2331"
    },
    {
      "date": "2022-03-15",
      "bid": "119.6146",
      "ask": "119.7077",
      "open": "121.3846",
      "high": "121.4777",
      "low": "119.0556",
      "close": "119.0556",
      "average": "119.4885",
      "volume": "536661.44",
      "turnover": "64125433.93",
      "trades": "1477"
    },
    {
      "date": "2022-03-16",
      "bid": "123.8067",
      "ask": "123.9464",
      "open": "121.4311",
      "high": "124.0396",
      "low": "121.0119",
      "close": "123.5738",
      "average": "123.3276",
      "volume": "828102.42",
      "turnover": "102128703.48",
      "trades": "2426"
    },
    {
      "date": "2022-03-17",
      "bid": "123.2943",
      "ask": "123.434",
      "open": "124.1793",
      "high": "125.3438",
      "low": "122.2696",
      "close": "123.108",
      "average": "123.4311",
      "volume": "318033.48",
      "turnover": "39254034.29",
      "trades": "1783"
    },
    {
      "date": "2022-03-18",
      "bid": "121.5243",
      "ask": "121.8504",
      "open": "123.434",
      "high": "124.878",
      "low": "121.1051",
      "close": "122.0367",
      "average": "122.0782",
      "volume": "764740.04",
      "turnover": "93358568.9",
      "trades": "3170"
    },
    {
      "date": "2022-03-21",
      "bid": "122.9682",
      "ask": "123.108",
      "open": "122.2696",
      "high": "123.7135",
      "low": "121.8038",
      "close": "122.4559",
      "average": "122.5685",
      "volume": "860868.33",
      "turnover": "105562997.13",
      "trades": "3358"
    },
    {
      "date": "2022-03-22",
      "bid": "124.7848",
      "ask": "124.878",
      "open": "122.8751",
      "high": "125.6232",
      "low": "122.4093",
      "close": "124.9246",
      "average": "124.216",
      "volume": "924739.52",
      "turnover": "114869769.17",
      "trades": "2052"
    },
    {
      "date": "2022-03-23",
      "bid": "125.0177",
      "ask": "125.1575",
      "open": "125.763",
      "high": "126.6946",
      "low": "123.8998",
      "close": "124.4588",
      "average": "124.673",
      "volume": "594961.45",
      "turnover": "74171831.56",
      "trades": "2049"
    },
    {
      "date": "2022-03-24",
      "bid": "126.6946",
      "ask": "126.8809",
      "open": "124.5053",
      "high": "126.8343",
      "low": "123.434",
      "close": "126.648",
      "average": "125.8344",
      "volume": "533696.58",
      "turnover": "67139982.13",
      "trades": "2065"
    },
    {
      "date": "2022-03-25",
      "bid": "131.8182",
      "ask": "131.9114",
      "open": "128.4646",
      "high": "132.4703",
      "low": "127.6261",
      "close": "131.5853",
      "average": "130.9484",
      "volume": "836920.79",
      "turnover": "109594514.03",
      "trades": "4367"
    },
    {
      "date": "2022-03-28",
      "bid": "130.8867",
      "ask": "130.9798",
      "open": "133.9609",
      "high": "134.1938",
      "low": "130.514",
      "close": "131.073",
      "average": "131.8295",
      "volume": "643971.84",
      "turnover": "84898935.89",
      "trades": "2546"
    },
    {
      "date": "2022-03-29",
      "bid": "131.4922",
      "ask": "131.7251",
      "open": "132.2374",
      "high": "133.728",
      "low": "131.2593",
      "close": "131.5388",
      "average": "132.3843",
      "volume": "624634.75",
      "turnover": "82695604.12",
      "trades": "2795"
    },
    {
      "date": "2022-03-30",
      "bid": "131.3524",
      "ask": "131.5388",
      "open": "132.284",
      "high": "132.3306",
      "low": "129.3961",
      "close": "130.8401",
      "average": "130.9988",
      "volume": "552269.37",
      "turnover": "72349119.58",
      "trades": "2342"
    },
    {
      "date": "2022-03-31",
      "bid": "130.4209",
      "ask": "130.514",
      "open": "130.9332",
      "high": "132.2374",
      "low": "129.2098",
      "close": "130.188",
      "average": "130.148",
      "volume": "731878.59",
      "turnover": "95258949.96",
      "trades": "1547"
    },
    {
      "date": "2022-04-01",
      "bid": "131.073",
      "ask": "131.1661",
      "open": "130.3277",
      "high": "132.0977",
      "low": "130.0948",
      "close": "130.7469",
      "average": "131.1381",
      "volume": "404245.26",
      "turnover": "53038846.06",
      "trades": "1711"
    },
    {
      "date": "2022-04-04",
      "bid": "130.8867",
      "ask": "130.9798",
      "open": "131.5388",
      "high": "132.0046",
      "low": "129.1632",
      "close": "130.7469",
      "average": "130.6181",
      "volume": "476182.34",
      "turnover": "62197823.98",
      "trades": "1174"
    },
    {
      "date": "2022-04-05",
      "bid": "132.7964",
      "ask": "132.9361",
      "open": "130.6072",
      "high": "133.2622",
      "low": "130.3277",
      "close": "133.2622",
      "average": "132.179",
      "volume": "991866.48",
      "turnover": "130925529.18",
      "trades": "1936"
    },
    {
      "date": "2022-04-06",
      "bid": "132.284",
      "ask": "132.4238",
      "open": "134.2403",
      "high": "134.4732",
      "low": "130.0948",
      "close": "132.7964",
      "average": "132.4581",
      "volume": "724228.13",
      "turnover": "95915021.03",
      "trades": "1859"
    },
    {
      "date": "2022-04-07",
      "bid": "132.284",
      "ask": "132.5635",
      "open": "133.0759",
      "high": "134.9856",
      "low": "131.958",
      "close": "132.284",
      "average": "132.8985",
      "volume": "479266.36",
      "turnover": "63709177.33",
      "trades": "1859"
    },
    {
      "date": "2022-04-08",
      "bid": "133.3088",
      "ask": "133.6348",
      "open": "133.2156",
      "high": "134.1006",
      "low": "132.0977",
      "close": "133.169",
      "average": "133.1906",
      "volume": "302599.46",
      "turnover": "40303992.4",
      "trades": "1740"
    },
    {
      "date": "2022-04-11",
      "bid": "134.2869",
      "ask": "134.4267",
      "open": "133.169",
      "high": "135.4514",
      "low": "132.5169",
      "close": "134.3335",
      "average": "134.1007",
      "volume": "330067.9",
      "turnover": "44262424.07",
      "trades": "1515"
    },
    {
      "date": "2022-04-12",
      "bid": "135.1253",
      "ask": "135.3582",
      "open": "135.0788",
      "high": "136.383",
      "low": "132.4238",
      "close": "134.939",
      "average": "134.7769",
      "volume": "379474.39",
      "turnover": "51144602.06",
      "trades": "1702"
    },
    {
      "date": "2022-04-13",
      "bid": "137.3145",
      "ask": "137.4543",
      "open": "135.0788",
      "high": "137.7803",
      "low": "134.613",
      "close": "137.0817",
      "average": "136.9119",
      "volume": "542306.7",
      "turnover": "74246485.89",
      "trades": "2283"
    },
    {
      "date": "2022-04-14",
      "bid": "137.6406",
      "ask": "137.7338",
      "open": "138.8982",
      "high": "138.8982",
      "low": "136.8488",
      "close": "137.6406",
      "average": "137.8787",
      "volume": "237101.99",
      "turnover": "32694772.56",
      "trades": "1006"
    },
    {
      "date": "2022-04-19",
      "bid": "140.6682",
      "ask": "140.7614",
      "open": "137.6406",
      "high": "141.5998",
      "low": "137.1282",
      "close": "140.7148",
      "average": "140.2716",
      "volume": "448921.07",
      "turnover": "62971294.01",
      "trades": "1950"
    },
    {
      "date": "2022-04-20",
      "bid": "142.9506",
      "ask": "143.1369",
      "open": "141.2738",
      "high": "144.348",
      "low": "140.7148",
      "close": "142.9972",
      "average": "143.0447",
      "volume": "482595.12",
      "turnover": "69040120.23",
      "trades": "2152"
    },
    {
      "date": "2022-04-21",
      "bid": "144.2082",
      "ask": "144.3014",
      "open": "143.2766",
      "high": "144.5343",
      "low": "141.1806",
      "close": "143.789",
      "average": "143.2954",
      "volume": "460558.32",
      "turnover": "65993080.37",
      "trades": "1964"
    },
    {
      "date": "2022-04-22",
      "bid": "139.8764",
      "ask": "140.1093",
      "open": "142.5314",
      "high": "143.463",
      "low": "139.8764",
      "close": "140.1093",
      "average": "141.2149",
      "volume": "524980.19",
      "turnover": "74147330.37",
      "trades": "2182"
    },
    {
      "date": "2022-04-25",
      "bid": "135.7309",
      "ask": "135.9172",
      "open": "137.4543",
      "high": "138.6653",
      "low": "135.2185",
      "close": "135.2185",
      "average": "136.2914",
      "volume": "698311.89",
      "turnover": "95157727.83",
      "trades": "2141"
    },
    {
      "date": "2022-04-26",
      "bid": "134.613",
      "ask": "134.7993",
      "open": "136.8488",
      "high": "137.6406",
      "low": "134.4732",
      "close": "134.5198",
      "average": "135.7317",
      "volume": "509626.67",
      "turnover": "69196440.97",
      "trades": "2326"
    },
    {
      "date": "2022-04-27",
      "bid": "138.6188",
      "ask": "138.8982",
      "open": "134.1472",
      "high": "139.3174",
      "low": "133.6814",
      "close": "138.8982",
      "average": "138.1456",
      "volume": "471888.55",
      "turnover": "65185673.75",
      "trades": "2090"
    },
    {
      "date": "2022-04-28",
      "bid": "140.1093",
      "ask": "140.249",
      "open": "139.7367",
      "high": "141.693",
      "low": "139.038",
      "close": "139.923",
      "average": "140.1441",
      "volume": "613863.78",
      "turnover": "86033132.06",
      "trades": "2681"
    },
    {
      "date": "2022-04-29",
      "bid": "142.6711",
      "ask": "142.904",
      "open": "141.2272",
      "high": "144.0219",
      "low": "141.1806",
      "close": "142.4848",
      "average": "142.8055",
      "volume": "486845.97",
      "turnover": "69528980.62",
      "trades": "2308"
    },
    {
      "date": "2022-05-02",
      "bid": "141.4135",
      "ask": "141.6464",
      "open": "141.9724",
      "high": "143.2766",
      "low": "137.6872",
      "close": "140.7614",
      "average": "141.2826",
      "volume": "418772.23",
      "turnover": "59170742.77",
      "trades": "2002"
    },
    {
      "date": "2022-05-03",
      "bid": "140.0161",
      "ask": "140.1559",
      "open": "141.3203",
      "high": "142.3451",
      "low": "138.9448",
      "close": "139.7832",
      "average": "140.1242",
      "volume": "398365.99",
      "turnover": "55833325.29",
      "trades": "1647"
    },
    {
      "date": "2022-05-04",
      "bid": "140.7148",
      "ask": "140.9477",
      "open": "139.7832",
      "high": "141.7395",
      "low": "138.8982",
      "close": "141.2738",
      "average": "140.8371",
      "volume": "449514.69",
      "turnover": "63295543.14",
      "trades": "1629"
    },
    {
      "date": "2022-05-05",
      "bid": "139.1777",
      "ask": "139.4106",
      "open": "146.9564",
      "high": "148.1209",
      "low": "134.1938",
      "close": "138.8051",
      "average": "141.284",
      "volume": "1812371.05",
      "turnover": "256429583.2",
      "trades": "7682"
    },
    {
      "date": "2022-05-06",
      "bid": "130.514",
      "ask": "130.7469",
      "open": "142.5314",
      "high": "143.9753",
      "low": "130.0017",
      "close": "130.1414",
      "average": "133.453",
      "volume": "782727.8",
      "turnover": "104462388.06",
      "trades": "4285"
    },
    {
      "date": "2022-05-09",
      "bid": "125.9493",
      "ask": "126.2288",
      "open": "130.1414",
      "high": "130.8401",
      "low": "124.8314",
      "close": "125.9959",
      "average": "126.7994",
      "volume": "721038.92",
      "turnover": "91419295.1",
      "trades": "2929"
    },
    {
      "date": "2022-05-10",
      "bid": "127.9988",
      "ask": "128.1851",
      "open": "128.1851",
      "high": "130.4209",
      "low": "125.1109",
      "close": "128.0919",
      "average": "127.9272",
      "volume": "1135608.61",
      "turnover": "145184196.68",
      "trades": "3319"
    },
    {
      "date": "2022-05-11",
      "bid": "128.2317",
      "ask": "128.3714",
      "open": "125.4369",
      "high": "128.6975",
      "low": "123.5738",
      "close": "128.418",
      "average": "127.2787",
      "volume": "846514.19",
      "turnover": "107721133.06",
      "trades": "3082"
    },
    {
      "date": "2022-05-12",
      "bid": "124.8314",
      "ask": "125.0177",
      "open": "125.4835",
      "high": "127.3001",
      "low": "122.223",
      "close": "125.4369",
      "average": "124.9836",
      "volume": "645538",
      "turnover": "80665833.83",
      "trades": "2735"
    },
    {
      "date": "2022-05-13",
      "bid": "125.5301",
      "ask": "125.7164",
      "open": "125.5301",
      "high": "127.6727",
      "low": "125.1575",
      "close": "125.6232",
      "average": "126.1135",
      "volume": "429830.88",
      "turnover": "54221798.36",
      "trades": "2246"
    },
    {
      "date": "2022-05-16",
      "bid": "126.5082",
      "ask": "126.648",
      "open": "124.9711",
      "high": "128.5577",
      "low": "124.8314",
      "close": "126.2288",
      "average": "126.3229",
      "volume": "443941.35",
      "turnover": "56080397.11",
      "trades": "1717"
    },
    {
      "date": "2022-05-17",
      "bid": "129.9085",
      "ask": "130.2811",
      "open": "127.9988",
      "high": "131.2593",
      "low": "127.2535",
      "close": "129.9551",
      "average": "129.8116",
      "volume": "446959.88",
      "turnover": "58023324.39",
      "trades": "2597"
    },
    {
      "date": "2022-05-18",
      "bid": "128.2317",
      "ask": "128.3714",
      "open": "130.0948",
      "high": "130.5606",
      "low": "127.7193",
      "close": "127.9056",
      "average": "128.5575",
      "volume": "436519.53",
      "turnover": "56131480.41",
      "trades": "1875"
    },
    {
      "date": "2022-05-19",
      "bid": "126.1822",
      "ask": "126.4151",
      "open": "126.2753",
      "high": "127.9056",
      "low": "123.2477",
      "close": "125.4835",
      "average": "125.3031",
      "volume": "460373.68",
      "turnover": "57676749.07",
      "trades": "1933"
    },
    {
      "date": "2022-05-20",
      "bid": "125.6698",
      "ask": "125.9027",
      "open": "125.3903",
      "high": "127.6261",
      "low": "125.204",
      "close": "125.204",
      "average": "125.8196",
      "volume": "395218.65",
      "turnover": "49746773.5",
      "trades": "1729"
    },
    {
      "date": "2022-05-23",
      "bid": "125.763",
      "ask": "125.9027",
      "open": "126.0425",
      "high": "127.0206",
      "low": "123.7601",
      "close": "126.3685",
      "average": "125.585",
      "volume": "376211.11",
      "turnover": "47241751.76",
      "trades": "1590"
    },
    {
      "date": "2022-05-24",
      "bid": "124.5053",
      "ask": "124.6451",
      "open": "126.6946",
      "high": "126.7877",
      "low": "124.2725",
      "close": "124.2725",
      "average": "125.0172",
      "volume": "287066.67",
      "turnover": "35891390.1",
      "trades": "1689"
    },
    {
      "date": "2022-05-25",
      "bid": "124.1327",
      "ask": "124.2725",
      "open": "124.2725",
      "high": "126.5548",
      "low": "123.3875",
      "close": "123.3875",
      "average": "124.161",
      "volume": "226684.18",
      "turnover": "28157456.45",
      "trades": "1064"
    },
    {
      "date": "2022-05-27",
      "bid": "129.2564",
      "ask": "129.4893",
      "open": "123.2477",
      "high": "129.4893",
      "low": "122.9682",
      "close": "129.4893",
      "average": "127.8026",
      "volume": "654383.2",
      "turnover": "83520412.09",
      "trades": "2817"
    },
    {
      "date": "2022-05-30",
      "bid": "133.2622",
      "ask": "133.5417",
      "open": "130.4209",
      "high": "133.6814",
      "low": "130.1414",
      "close": "133.5417",
      "average": "132.8842",
      "volume": "898988.59",
      "turnover": "119457495.75",
      "trades": "2799"
    },
    {
      "date": "2022-05-31",
      "bid": "132.25",
      "ask": "132.75",
      "open": "133.45",
      "high": "134.95",
      "low": "129.35",
      "close": "131.65",
      "average": "131.6085",
      "volume": "1620736",
      "turnover": "213267694.86",
      "trades": "4109"
    },
    {
      "date": "2022-06-01",
      "bid": "124.80",
      "ask": "125.00",
      "open": "133.90",
      "high": "134.00",
      "low": "124.80",
      "close": "125.00",
      "average": "128.5379",
      "volume": "675906",
      "turnover": "86900444.6",
      "trades": "3570"
    },
    {
      "date": "2022-06-02",
      "bid": "124.65",
      "ask": "124.85",
      "open": "126.00",
      "high": "126.25",
      "low": "121.85",
      "close": "124.85",
      "average": "124.2704",
      "volume": "520790",
      "turnover": "64708294.94",
      "trades": "2151"
    },
    {
      "date": "2022-06-03",
      "bid": "126.45",
      "ask": "126.60",
      "open": "125.90",
      "high": "127.80",
      "low": "124.55",
      "close": "126.10",
      "average": "125.8984",
      "volume": "769316",
      "turnover": "96854346.55",
      "trades": "4462"
    },
    {
      "date": "2022-06-07",
      "bid": "125.25",
      "ask": "125.45",
      "open": "126.20",
      "high": "127.10",
      "low": "124.75",
      "close": "126.60",
      "average": "125.86",
      "volume": "1344568",
      "turnover": "169217716.16",
      "trades": "11026"
    },
    {
      "date": "2022-06-08",
      "bid": "123.65",
      "ask": "123.95",
      "open": "126.35",
      "high": "126.65",
      "low": "122.25",
      "close": "124.80",
      "average": "124.2822",
      "volume": "763072",
      "turnover": "94817366.31",
      "trades": "3575"
    },
    {
      "date": "2022-06-09",
      "bid": "120.65",
      "ask": "120.95",
      "open": "123.60",
      "high": "124.00",
      "low": "119.70",
      "close": "121.50",
      "average": "121.6882",
      "volume": "1017434",
      "turnover": "123829827.98",
      "trades": "3981"
    },
    {
      "date": "2022-06-10",
      "bid": "117.65",
      "ask": "117.95",
      "open": "119.65",
      "high": "120.95",
      "low": "116.50",
      "close": "118.20",
      "average": "118.5474",
      "volume": "710135",
      "turnover": "84196024.62",
      "trades": "3183"
    },
    {
      "date": "2022-06-13",
      "bid": "116.55",
      "ask": "116.75",
      "open": "117.65",
      "high": "117.65",
      "low": "112.95",
      "close": "116.80",
      "average": "115.7666",
      "volume": "1191109",
      "turnover": "137863854.62",
      "trades": "5744"
    },
    {
      "date": "2022-06-14",
      "bid": "110.25",
      "ask": "110.50",
      "open": "117.35",
      "high": "117.60",
      "low": "110.30",
      "close": "110.75",
      "average": "112.2572",
      "volume": "1574838",
      "turnover": "176835848.83",
      "trades": "9124"
    },
    {
      "date": "2022-06-15",
      "bid": "117.00",
      "ask": "117.10",
      "open": "111.65",
      "high": "117.85",
      "low": "111.65",
      "close": "117.15",
      "average": "116.1962",
      "volume": "997527",
      "turnover": "115895307.26",
      "trades": "3234"
    },
    {
      "date": "2022-06-16",
      "bid": "117.05",
      "ask": "117.65",
      "open": "118.00",
      "high": "118.00",
      "low": "114.10",
      "close": "117.45",
      "average": "116.4497",
      "volume": "641610",
      "turnover": "74699943.66",
      "trades": "2435"
    },
    {
      "date": "2022-06-17",
      "bid": "116.20",
      "ask": "116.50",
      "open": "117.80",
      "high": "117.85",
      "low": "114.60",
      "close": "116.15",
      "average": "116.3635",
      "volume": "1025318",
      "turnover": "119313241.12",
      "trades": "3264"
    },
    {
      "date": "2022-06-20",
      "bid": "118.10",
      "ask": "118.35",
      "open": "116.20",
      "high": "118.35",
      "low": "115.45",
      "close": "118.35",
      "average": "117.6764",
      "volume": "453365",
      "turnover": "53327841.75",
      "trades": "1557"
    },
    {
      "date": "2022-06-21",
      "bid": "118.00",
      "ask": "118.15",
      "open": "118.90",
      "high": "120.55",
      "low": "117.00",
      "close": "118.25",
      "average": "118.5091",
      "volume": "640714",
      "turnover": "75939514.4",
      "trades": "1965"
    },
    {
      "date": "2022-06-22",
      "bid": "118.30",
      "ask": "118.60",
      "open": "116.00",
      "high": "118.60",
      "low": "114.70",
      "close": "118.45",
      "average": "117.56",
      "volume": "479334",
      "turnover": "56342498.97",
      "trades": "1647"
    },
    {
      "date": "2022-06-23",
      "bid": "118.30",
      "ask": "118.50",
      "open": "121.20",
      "high": "122.00",
      "low": "116.85",
      "close": "118.95",
      "average": "119.1359",
      "volume": "491481",
      "turnover": "58563514.57",
      "trades": "2157"
    },
    {
      "date": "2022-06-27",
      "bid": "119.40",
      "ask": "119.50",
      "open": "120.00",
      "high": "121.80",
      "low": "117.35",
      "close": "119.50",
      "average": "119.4964",
      "volume": "389391",
      "turnover": "46531133.76",
      "trades": "1938"
    },
    {
      "date": "2022-06-28",
      "bid": "121.05",
      "ask": "121.25",
      "open": "121.50",
      "high": "122.85",
      "low": "120.25",
      "close": "121.20",
      "average": "121.327",
      "volume": "542885",
      "turnover": "65870629.61",
      "trades": "2048"
    },
    {
      "date": "2022-06-29",
      "bid": "123.05",
      "ask": "123.40",
      "open": "119.55",
      "high": "123.40",
      "low": "119.55",
      "close": "122.95",
      "average": "122.468",
      "volume": "361750",
      "turnover": "44290658.03",
      "trades": "1654"
    },
    {
      "date": "2022-06-30",
      "bid": "119.70",
      "ask": "119.85",
      "open": "120.20",
      "high": "121.95",
      "low": "116.45",
      "close": "119.35",
      "average": "118.9886",
      "volume": "570997",
      "turnover": "67846846.23",
      "trades": "2077"
    },
    {
      "date": "2022-07-01",
      "bid": "117.40",
      "ask": "117.60",
      "open": "118.00",
      "high": "120.00",
      "low": "116.55",
      "close": "117.30",
      "average": "118.1313",
      "volume": "310778",
      "turnover": "36718888.56",
      "trades": "1625"
    },
    {
      "date": "2022-07-04",
      "bid": "118.95",
      "ask": "119.15",
      "open": "118.00",
      "high": "120.10",
      "low": "117.20",
      "close": "118.85",
      "average": "118.7744",
      "volume": "354054",
      "turnover": "42060443.4",
      "trades": "1343"
    },
    {
      "date": "2022-07-05",
      "bid": "114.30",
      "ask": "114.50",
      "open": "119.60",
      "high": "120.00",
      "low": "113.05",
      "close": "114.80",
      "average": "114.961",
      "volume": "654041",
      "turnover": "75188793.06",
      "trades": "2115"
    },
    {
      "date": "2022-07-06",
      "bid": "118.20",
      "ask": "118.30",
      "open": "115.25",
      "high": "119.10",
      "low": "115.25",
      "close": "117.95",
      "average": "117.6754",
      "volume": "699198",
      "turnover": "82273886.75",
      "trades": "2535"
    },
    {
      "date": "2022-07-07",
      "bid": "120.25",
      "ask": "120.35",
      "open": "117.30",
      "high": "120.75",
      "low": "116.70",
      "close": "120.20",
      "average": "119.114",
      "volume": "390772",
      "turnover": "46514981.74",
      "trades": "1678"
    },
    {
      "date": "2022-07-08",
      "bid": "118.75",
      "ask": "118.95",
      "open": "120.20",
      "high": "120.25",
      "low": "117.45",
      "close": "118.90",
      "average": "118.6915",
      "volume": "388861",
      "turnover": "46152158.42",
      "trades": "1569"
    },
    {
      "date": "2022-07-11",
      "bid": "115.05",
      "ask": "115.10",
      "open": "117.50",
      "high": "117.50",
      "low": "114.15",
      "close": "114.85",
      "average": "115.1495",
      "volume": "427556",
      "turnover": "49235883.77",
      "trades": "1790"
    },
    {
      "date": "2022-07-12",
      "bid": "116.65",
      "ask": "116.80",
      "open": "114.65",
      "high": "117.35",
      "low": "114.10",
      "close": "117.15",
      "average": "116.421",
      "volume": "298428",
      "turnover": "34736502.22",
      "trades": "1183"
    },
    {
      "date": "2022-07-13",
      "bid": "113.60",
      "ask": "113.85",
      "open": "117.00",
      "high": "117.10",
      "low": "112.45",
      "close": "113.65",
      "average": "114.0623",
      "volume": "634508",
      "turnover": "72369490.81",
      "trades": "2236"
    },
    {
      "date": "2022-07-14",
      "bid": "112.50",
      "ask": "112.75",
      "open": "113.30",
      "high": "113.75",
      "low": "111.15",
      "close": "112.50",
      "average": "112.3186",
      "volume": "524516",
      "turnover": "58907482.21",
      "trades": "2051"
    },
    {
      "date": "2022-07-15",
      "bid": "114.30",
      "ask": "114.45",
      "open": "112.95",
      "high": "115.35",
      "low": "111.80",
      "close": "114.45",
      "average": "113.9898",
      "volume": "455982",
      "turnover": "51975035.91",
      "trades": "1741"
    },
    {
      "date": "2022-07-18",
      "bid": "116.25",
      "ask": "116.35",
      "open": "115.00",
      "high": "117.55",
      "low": "114.90",
      "close": "116.50",
      "average": "116.6288",
      "volume": "584373",
      "turnover": "68175787.98",
      "trades": "1897"
    },
    {
      "date": "2022-07-19",
      "bid": "122.20",
      "ask": "122.35",
      "open": "115.05",
      "high": "123.55",
      "low": "115.00",
      "close": "122.40",
      "average": "119.5945",
      "volume": "1038923",
      "turnover": "123785854.73",
      "trades": "3687"
    },
    {
      "date": "2022-07-20",
      "bid": "126.50",
      "ask": "126.65",
      "open": "122.95",
      "high": "126.95",
      "low": "121.50",
      "close": "126.95",
      "average": "125.1827",
      "volume": "865804",
      "turnover": "108326274.8",
      "trades": "3236"
    },
    {
      "date": "2022-07-21",
      "bid": "127.65",
      "ask": "128.00",
      "open": "128.25",
      "high": "131.15",
      "low": "124.80",
      "close": "127.75",
      "average": "127.4847",
      "volume": "1165459",
      "turnover": "148607740.78",
      "trades": "4061"
    },
    {
      "date": "2022-07-22",
      "bid": "123.30",
      "ask": "123.45",
      "open": "127.80",
      "high": "128.75",
      "low": "122.45",
      "close": "123.75",
      "average": "124.832",
      "volume": "649523",
      "turnover": "81069110.78",
      "trades": "2621"
    },
    {
      "date": "2022-07-25",
      "bid": "123.65",
      "ask": "123.80",
      "open": "125.00",
      "high": "125.30",
      "low": "121.55",
      "close": "123.45",
      "average": "123.6973",
      "volume": "652249",
      "turnover": "80699700.87",
      "trades": "2360"
    },
    {
      "date": "2022-07-26",
      "bid": "120.85",
      "ask": "121.00",
      "open": "123.15",
      "high": "123.85",
      "low": "120.65",
      "close": "121.30",
      "average": "122.008",
      "volume": "732785",
      "turnover": "89462206.04",
      "trades": "2604"
    },
    {
      "date": "2022-07-27",
      "bid": "124.65",
      "ask": "124.85",
      "open": "122.30",
      "high": "125.10",
      "low": "121.70",
      "close": "124.90",
      "average": "124.5857",
      "volume": "458072",
      "turnover": "57048577.69",
      "trades": "2113"
    },
    {
      "date": "2022-07-28",
      "bid": "126.20",
      "ask": "126.40",
      "open": "125.75",
      "high": "127.00",
      "low": "125.35",
      "close": "126.75",
      "average": "126.4946",
      "volume": "375034",
      "turnover": "47439830.15",
      "trades": "1319"
    },
    {
      "date": "2022-07-29",
      "bid": "130.60",
      "ask": "130.80",
      "open": "128.50",
      "high": "130.75",
      "low": "127.00",
      "close": "130.55",
      "average": "130.1041",
      "volume": "509897",
      "turnover": "66339104.16",
      "trades": "1348"
    },
    {
      "date": "2022-08-01",
      "bid": "130.35",
      "ask": "130.50",
      "open": "130.85",
      "high": "132.65",
      "low": "130.15",
      "close": "130.60",
      "average": "130.8685",
      "volume": "241255",
      "turnover": "31572680.4",
      "trades": "1145"
    },
    {
      "date": "2022-08-02",
      "bid": "129.15",
      "ask": "129.25",
      "open": "130.00",
      "high": "130.20",
      "low": "127.45",
      "close": "129.85",
      "average": "129.2204",
      "volume": "398839",
      "turnover": "51537677.42",
      "trades": "1819"
    },
    {
      "date": "2022-08-03",
      "bid": "130.95",
      "ask": "131.00",
      "open": "129.00",
      "high": "131.85",
      "low": "128.40",
      "close": "130.95",
      "average": "130.8572",
      "volume": "316372",
      "turnover": "41399966.61",
      "trades": "850"
    },
    {
      "date": "2022-08-04",
      "bid": "131.85",
      "ask": "132.10",
      "open": "131.00",
      "high": "132.40",
      "low": "130.20",
      "close": "131.80",
      "average": "131.6955",
      "volume": "254086",
      "turnover": "33462008.26",
      "trades": "1280"
    },
    {
      "date": "2022-08-05",
      "bid": "130.35",
      "ask": "130.50",
      "open": "132.75",
      "high": "133.70",
      "low": "129.70",
      "close": "130.15",
      "average": "131.2646",
      "volume": "379365",
      "turnover": "49800171.31",
      "trades": "1660"
    },
    {
      "date": "2022-08-08",
      "bid": "132.10",
      "ask": "132.20",
      "open": "131.00",
      "high": "132.55",
      "low": "130.30",
      "close": "132.15",
      "average": "131.8146",
      "volume": "310435",
      "turnover": "40917572.31",
      "trades": "1224"
    },
    {
      "date": "2022-08-09",
      "bid": "130.10",
      "ask": "130.40",
      "open": "132.00",
      "high": "132.10",
      "low": "129.30",
      "close": "130.00",
      "average": "130.1388",
      "volume": "257077",
      "turnover": "33455400.81",
      "trades": "1022"
    },
    {
      "date": "2022-08-10",
      "bid": "134.40",
      "ask": "134.55",
      "open": "129.30",
      "high": "134.65",
      "low": "129.20",
      "close": "134.65",
      "average": "133.2146",
      "volume": "486600",
      "turnover": "64811093.84",
      "trades": "2040"
    },
    {
      "date": "2022-08-11",
      "bid": "131.25",
      "ask": "131.30",
      "open": "134.65",
      "high": "135.15",
      "low": "131.05",
      "close": "131.60",
      "average": "132.3814",
      "volume": "383762",
      "turnover": "50802589.34",
      "trades": "1666"
    },
    {
      "date": "2022-08-12",
      "bid": "134.65",
      "ask": "134.75",
      "open": "132.10",
      "high": "135.00",
      "low": "131.70",
      "close": "135.00",
      "average": "133.9679",
      "volume": "452059",
      "turnover": "60559338.07",
      "trades": "1766"
    },
    {
      "date": "2022-08-15",
      "bid": "133.05",
      "ask": "133.20",
      "open": "135.00",
      "high": "135.95",
      "low": "132.80",
      "close": "133.60",
      "average": "134.2482",
      "volume": "266401",
      "turnover": "35763421.71",
      "trades": "1077"
    },
    {
      "date": "2022-08-16",
      "bid": "135.95",
      "ask": "136.10",
      "open": "135.25",
      "high": "137.35",
      "low": "134.05",
      "close": "135.95",
      "average": "135.6229",
      "volume": "716343",
      "turnover": "97140477.79",
      "trades": "2382"
    },
    {
      "date": "2022-08-17",
      "bid": "134.15",
      "ask": "134.40",
      "open": "136.15",
      "high": "136.70",
      "low": "133.30",
      "close": "134.30",
      "average": "134.6828",
      "volume": "379378",
      "turnover": "51095794.9",
      "trades": "1284"
    },
    {
      "date": "2022-08-18",
      "bid": "136.10",
      "ask": "136.20",
      "open": "133.80",
      "high": "136.65",
      "low": "133.25",
      "close": "135.95",
      "average": "135.4228",
      "volume": "339882",
      "turnover": "46035685.18",
      "trades": "1086"
    },
    {
      "date": "2022-08-19",
      "bid": "137.15",
      "ask": "137.30",
      "open": "135.50",
      "high": "137.30",
      "low": "135.00",
      "close": "137.05",
      "average": "136.7833",
      "volume": "421194",
      "turnover": "57607381.59",
      "trades": "1256"
    },
    {
      "date": "2022-08-22",
      "bid": "137.70",
      "ask": "137.85",
      "open": "136.50",
      "high": "138.45",
      "low": "135.45",
      "close": "137.60",
      "average": "137.1821",
      "volume": "478811",
      "turnover": "65637539.06",
      "trades": "1718"
    },
    {
      "date": "2022-08-23",
      "bid": "140.50",
      "ask": "140.75",
      "open": "137.60",
      "high": "140.80",
      "low": "137.30",
      "close": "140.65",
      "average": "139.8849",
      "volume": "474391",
      "turnover": "66360549.54",
      "trades": "1844"
    },
    {
      "date": "2022-08-24",
      "bid": "137.65",
      "ask": "137.80",
      "open": "140.45",
      "high": "140.45",
      "low": "136.65",
      "close": "137.40",
      "average": "138.0422",
      "volume": "243184",
      "turnover": "33561626.1",
      "trades": "1008"
    },
    {
      "date": "2022-08-25",
      "bid": "136.75",
      "ask": "137.10",
      "open": "137.00",
      "high": "138.70",
      "low": "135.20",
      "close": "136.90",
      "average": "136.9998",
      "volume": "493515",
      "turnover": "67622216.38",
      "trades": "1527"
    },
    {
      "date": "2022-08-26",
      "bid": "135.25",
      "ask": "135.40",
      "open": "137.80",
      "high": "140.05",
      "low": "135.10",
      "close": "135.10",
      "average": "137.1418",
      "volume": "257944",
      "turnover": "35374868.4",
      "trades": "1237"
    },
    {
      "date": "2022-08-29",
      "bid": "133.25",
      "ask": "133.35",
      "open": "134.35",
      "high": "134.35",
      "low": "132.20",
      "close": "133.40",
      "average": "133.4162",
      "volume": "299702",
      "turnover": "39984944.65",
      "trades": "1234"
    },
    {
      "date": "2022-08-30",
      "bid": "136.10",
      "ask": "136.30",
      "open": "133.85",
      "high": "137.20",
      "low": "133.85",
      "close": "136.20",
      "average": "136.1616",
      "volume": "596740",
      "turnover": "81252990.72",
      "trades": "2382"
    },
    {
      "date": "2022-08-31",
      "bid": "139.20",
      "ask": "139.40",
      "open": "136.20",
      "high": "142.85",
      "low": "136.20",
      "close": "139.15",
      "average": "140.1148",
      "volume": "725776",
      "turnover": "101744007.17",
      "trades": "2711"
    },
    {
      "date": "2022-09-01",
      "bid": "136.70",
      "ask": "136.90",
      "open": "138.20",
      "high": "140.80",
      "low": "135.50",
      "close": "136.35",
      "average": "137.3237",
      "volume": "426522",
      "turnover": "58588319.41",
      "trades": "1943"
    },
    {
      "date": "2022-09-02",
      "bid": "139.45",
      "ask": "139.85",
      "open": "136.80",
      "high": "139.85",
      "low": "135.75",
      "close": "139.25",
      "average": "138.1686",
      "volume": "307505",
      "turnover": "42485603.79",
      "trades": "1379"
    },
    {
      "date": "2022-09-05",
      "bid": "136.20",
      "ask": "136.40",
      "open": "136.15",
      "high": "137.30",
      "low": "133.75",
      "close": "136.10",
      "average": "136.082",
      "volume": "320281",
      "turnover": "43585485.86",
      "trades": "1484"
    },
    {
      "date": "2022-09-06",
      "bid": "137.40",
      "ask": "137.60",
      "open": "136.00",
      "high": "138.60",
      "low": "134.50",
      "close": "137.55",
      "average": "137.3451",
      "volume": "207147",
      "turnover": "28451930.9",
      "trades": "1053"
    },
    {
      "date": "2022-09-07",
      "bid": "137.15",
      "ask": "137.35",
      "open": "136.70",
      "high": "137.80",
      "low": "135.80",
      "close": "137.65",
      "average": "137.3022",
      "volume": "565151",
      "turnover": "77588640.36",
      "trades": "1311"
    },
    {
      "date": "2022-09-08",
      "bid": "137.50",
      "ask": "137.65",
      "open": "137.65",
      "high": "139.20",
      "low": "136.30",
      "close": "137.90",
      "average": "137.7821",
      "volume": "294874",
      "turnover": "40629179.61",
      "trades": "1093"
    },
    {
      "date": "2022-09-09",
      "bid": "139.90",
      "ask": "140.05",
      "open": "139.00",
      "high": "141.35",
      "low": "138.70",
      "close": "140.00",
      "average": "140.124",
      "volume": "296297",
      "turnover": "41518335.2",
      "trades": "1262"
    },
    {
      "date": "2022-09-12",
      "bid": "143.45",
      "ask": "143.60",
      "open": "140.45",
      "high": "144.15",
      "low": "140.45",
      "close": "143.70",
      "average": "143.3013",
      "volume": "445911",
      "turnover": "63890096.7",
      "trades": "1350"
    },
    {
      "date": "2022-09-13",
      "bid": "142.10",
      "ask": "142.30",
      "open": "145.00",
      "high": "146.15",
      "low": "141.95",
      "close": "141.95",
      "average": "143.9403",
      "volume": "706918",
      "turnover": "101754329.06",
      "trades": "2374"
    },
    {
      "date": "2022-09-14",
      "bid": "139.55",
      "ask": "139.70",
      "open": "141.00",
      "high": "141.85",
      "low": "138.70",
      "close": "139.30",
      "average": "139.6603",
      "volume": "551910",
      "turnover": "77080001.44",
      "trades": "1382"
    },
    {
      "date": "2022-09-15",
      "bid": "138.80",
      "ask": "138.90",
      "open": "139.30",
      "high": "141.40",
      "low": "138.70",
      "close": "139.15",
      "average": "139.6432",
      "volume": "348156",
      "turnover": "48618661.46",
      "trades": "1154"
    },
    {
      "date": "2022-09-16",
      "bid": "135.55",
      "ask": "135.70",
      "open": "137.95",
      "high": "139.10",
      "low": "133.80",
      "close": "135.25",
      "average": "136.0181",
      "volume": "846545",
      "turnover": "115235101.38",
      "trades": "2564"
    },
    {
      "date": "2022-09-19",
      "bid": "132.45",
      "ask": "132.75",
      "open": "134.85",
      "high": "134.85",
      "low": "129.65",
      "close": "132.60",
      "average": "131.8307",
      "volume": "377142",
      "turnover": "49712526.17",
      "trades": "1682"
    },
    {
      "date": "2022-09-20",
      "bid": "129.45",
      "ask": "129.60",
      "open": "133.60",
      "high": "135.75",
      "low": "129.05",
      "close": "129.05",
      "average": "131.1926",
      "volume": "659361",
      "turnover": "86508436.3",
      "trades": "2564"
    },
    {
      "date": "2022-09-21",
      "bid": "128.35",
      "ask": "128.50",
      "open": "129.00",
      "high": "131.30",
      "low": "128.05",
      "close": "128.45",
      "average": "128.9871",
      "volume": "291029",
      "turnover": "37538574.5",
      "trades": "1087"
    },
    {
      "date": "2022-09-22",
      "bid": "128.05",
      "ask": "128.20",
      "open": "125.40",
      "high": "129.85",
      "low": "125.00",
      "close": "128.05",
      "average": "128.0936",
      "volume": "415696",
      "turnover": "53248010.83",
      "trades": "1628"
    },
    {
      "date": "2022-09-23",
      "bid": "125.35",
      "ask": "125.55",
      "open": "127.80",
      "high": "128.35",
      "low": "124.35",
      "close": "125.45",
      "average": "125.6215",
      "volume": "325352",
      "turnover": "40872198.21",
      "trades": "1324"
    },
    {
      "date": "2022-09-26",
      "bid": "126.15",
      "ask": "126.40",
      "open": "123.65",
      "high": "127.85",
      "low": "123.20",
      "close": "125.75",
      "average": "125.7511",
      "volume": "645185",
      "turnover": "81132727.15",
      "trades": "2802"
    },
    {
      "date": "2022-09-27",
      "bid": "129.85",
      "ask": "129.95",
      "open": "126.00",
      "high": "130.75",
      "low": "125.80",
      "close": "129.70",
      "average": "129.4144",
      "volume": "593636",
      "turnover": "76819383.72",
      "trades": "2248"
    },
    {
      "date": "2022-09-28",
      "bid": "130.10",
      "ask": "130.25",
      "open": "127.60",
      "high": "131.95",
      "low": "125.60",
      "close": "130.25",
      "average": "129.1683",
      "volume": "409840",
      "turnover": "52934137.23",
      "trades": "1733"
    },
    {
      "date": "2022-09-29",
      "bid": "128.45",
      "ask": "128.65",
      "open": "130.25",
      "high": "130.50",
      "low": "126.10",
      "close": "128.60",
      "average": "128.5995",
      "volume": "376993",
      "turnover": "48481043.78",
      "trades": "1660"
    },
    {
      "date": "2022-09-30",
      "bid": "131.20",
      "ask": "131.35",
      "open": "128.60",
      "high": "131.55",
      "low": "128.10",
      "close": "131.40",
      "average": "130.3575",
      "volume": "338605",
      "turnover": "44139724.6",
      "trades": "1247"
    },
    {
      "date": "2022-10-03",
      "bid": "133.50",
      "ask": "133.60",
      "open": "131.00",
      "high": "135.00",
      "low": "128.95",
      "close": "133.60",
      "average": "132.6976",
      "volume": "338952",
      "turnover": "44977876.35",
      "trades": "1498"
    },
    {
      "date": "2022-10-04",
      "bid": "137.15",
      "ask": "137.25",
      "open": "136.20",
      "high": "137.40",
      "low": "133.75",
      "close": "137.40",
      "average": "136.4223",
      "volume": "310206",
      "turnover": "42319043.02",
      "trades": "1311"
    },
    {
      "date": "2022-10-05",
      "bid": "134.10",
      "ask": "134.30",
      "open": "136.30",
      "high": "137.00",
      "low": "131.55",
      "close": "133.80",
      "average": "134.1919",
      "volume": "375830",
      "turnover": "50431681.08",
      "trades": "1456"
    },
    {
      "date": "2022-10-06",
      "bid": "133.85",
      "ask": "134.05",
      "open": "134.25",
      "high": "134.90",
      "low": "132.35",
      "close": "133.75",
      "average": "133.3935",
      "volume": "270898",
      "turnover": "36133761.18",
      "trades": "1057"
    },
    {
      "date": "2022-10-07",
      "bid": "131.95",
      "ask": "132.10",
      "open": "133.50",
      "high": "134.25",
      "low": "131.50",
      "close": "131.90",
      "average": "132.5862",
      "volume": "382953",
      "turnover": "50782957.86",
      "trades": "1359"
    },
    {
      "date": "2022-10-10",
      "bid": "135.50",
      "ask": "135.55",
      "open": "131.15",
      "high": "136.25",
      "low": "131.15",
      "close": "135.40",
      "average": "134.7603",
      "volume": "226882",
      "turnover": "30574689.05",
      "trades": "1164"
    },
    {
      "date": "2022-10-11",
      "bid": "137.65",
      "ask": "137.85",
      "open": "135.40",
      "high": "138.05",
      "low": "134.15",
      "close": "138.05",
      "average": "137.2884",
      "volume": "350462",
      "turnover": "48126096.58",
      "trades": "1318"
    },
    {
      "date": "2022-10-12",
      "bid": "137.75",
      "ask": "137.95",
      "open": "139.05",
      "high": "140.65",
      "low": "136.50",
      "close": "138.00",
      "average": "138.1747",
      "volume": "307533",
      "turnover": "42490587.82",
      "trades": "1469"
    },
    {
      "date": "2022-10-13",
      "bid": "138.65",
      "ask": "138.85",
      "open": "138.00",
      "high": "139.45",
      "low": "134.40",
      "close": "138.85",
      "average": "137.3743",
      "volume": "362426",
      "turnover": "49787254.85",
      "trades": "1551"
    },
    {
      "date": "2022-10-14",
      "bid": "138.75",
      "ask": "139.00",
      "open": "139.95",
      "high": "142.35",
      "low": "138.65",
      "close": "139.45",
      "average": "139.7669",
      "volume": "398475",
      "turnover": "55672013.2",
      "trades": "1842"
    },
    {
      "date": "2022-10-17",
      "bid": "143.55",
      "ask": "143.60",
      "open": "139.50",
      "high": "144.65",
      "low": "138.85",
      "close": "143.70",
      "average": "142.7167",
      "volume": "405457",
      "turnover": "57874244.24",
      "trades": "1657"
    },
    {
      "date": "2022-10-18",
      "bid": "145.65",
      "ask": "145.85",
      "open": "145.00",
      "high": "146.90",
      "low": "142.95",
      "close": "145.80",
      "average": "145.3488",
      "volume": "658047",
      "turnover": "95686026.93",
      "trades": "1803"
    },
    {
      "date": "2022-10-19",
      "bid": "145.35",
      "ask": "145.55",
      "open": "146.70",
      "high": "147.50",
      "low": "144.35",
      "close": "144.80",
      "average": "145.1827",
      "volume": "403329",
      "turnover": "58559414.53",
      "trades": "1289"
    },
    {
      "date": "2022-10-20",
      "bid": "147.20",
      "ask": "147.35",
      "open": "145.05",
      "high": "147.90",
      "low": "144.10",
      "close": "147.40",
      "average": "146.8387",
      "volume": "589753",
      "turnover": "86593674.14",
      "trades": "2809"
    },
    {
      "date": "2022-10-21",
      "bid": "139.50",
      "ask": "139.70",
      "open": "146.20",
      "high": "146.40",
      "low": "137.20",
      "close": "139.70",
      "average": "139.9415",
      "volume": "971780",
      "turnover": "135985099.44",
      "trades": "3305"
    },
    {
      "date": "2022-10-24",
      "bid": "141.90",
      "ask": "141.95",
      "open": "140.65",
      "high": "143.90",
      "low": "139.50",
      "close": "142.60",
      "average": "142.4337",
      "volume": "628550",
      "turnover": "89518092.86",
      "trades": "2045"
    },
    {
      "date": "2022-10-25",
      "bid": "148.75",
      "ask": "148.95",
      "open": "141.70",
      "high": "148.90",
      "low": "136.65",
      "close": "147.90",
      "average": "143.8675",
      "volume": "753727",
      "turnover": "108388833.49",
      "trades": "3930"
    },
    {
      "date": "2022-10-26",
      "bid": "145.00",
      "ask": "145.15",
      "open": "147.45",
      "high": "148.50",
      "low": "142.10",
      "close": "144.75",
      "average": "145.2591",
      "volume": "549774",
      "turnover": "79864330.34",
      "trades": "2238"
    },
    {
      "date": "2022-10-27",
      "bid": "144.45",
      "ask": "144.60",
      "open": "145.60",
      "high": "146.95",
      "low": "142.40",
      "close": "144.60",
      "average": "144.6765",
      "volume": "431875",
      "turnover": "62481986.1",
      "trades": "1765"
    },
    {
      "date": "2022-10-28",
      "bid": "143.50",
      "ask": "143.75",
      "open": "143.80",
      "high": "144.85",
      "low": "140.25",
      "close": "143.40",
      "average": "143.1637",
      "volume": "332785",
      "turnover": "47636119.18",
      "trades": "1972"
    },
    {
      "date": "2022-10-31",
      "bid": "142.10",
      "ask": "142.20",
      "open": "143.90",
      "high": "144.85",
      "low": "141.95",
      "close": "142.60",
      "average": "143.2254",
      "volume": "271749",
      "turnover": "38922455.35",
      "trades": "1174"
    },
    {
      "date": "2022-11-01",
      "bid": "141.65",
      "ask": "141.75",
      "open": "143.75",
      "high": "144.50",
      "low": "141.15",
      "close": "141.80",
      "average": "142.8462",
      "volume": "265714",
      "turnover": "37957792.4",
      "trades": "1381"
    },
    {
      "date": "2022-11-02",
      "bid": "143.60",
      "ask": "143.80",
      "open": "142.00",
      "high": "144.65",
      "low": "141.60",
      "close": "143.65",
      "average": "143.4928",
      "volume": "361273",
      "turnover": "51839625.53",
      "trades": "1638"
    },
    {
      "date": "2022-11-03",
      "bid": "142.90",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.35",
      "low": "141.00",
      "close": "143.15",
      "average": "142.496",
      "volume": "244356",
      "turnover": "34817456.77",
      "trades": "1177"
    },
    {
      "date": "2022-11-04",
      "bid": "147.65",
      "ask": "147.80",
      "open": "143.15",
      "high": "148.25",
      "low": "143.15",
      "close": "147.30",
      "average": "146.7575",
      "volume": "214606",
      "turnover": "31493020.15",
      "trades": "1189"
    },
    {
      "date": "2022-11-07",
      "bid": "150.05",
      "ask": "150.15",
      "open": "147.50",
      "high": "150.80",
      "low": "147.30",
      "close": "150.15",
      "average": "149.8311",
      "volume": "380787",
      "turnover": "57053694.9",
      "trades": "1621"
    },
    {
      "date": "2022-11-08",
      "bid": "151.25",
      "ask": "151.35",
      "open": "149.95",
      "high": "151.90",
      "low": "149.25",
      "close": "151.20",
      "average": "150.8777",
      "volume": "331847",
      "turnover": "50068370.33",
      "trades": "1729"
    },
    {
      "date": "2022-11-09",
      "bid": "152.30",
      "ask": "152.45",
      "open": "151.20",
      "high": "153.25",
      "low": "150.65",
      "close": "151.95",
      "average": "151.831",
      "volume": "558992",
      "turnover": "84875058.67",
      "trades": "1590"
    },
    {
      "date": "2022-11-10",
      "bid": "154.25",
      "ask": "154.40",
      "open": "150.85",
      "high": "154.70",
      "low": "147.90",
      "close": "154.30",
      "average": "152.1162",
      "volume": "413707",
      "turnover": "62932123.11",
      "trades": "1973"
    },
    {
      "date": "2022-11-11",
      "bid": "152.85",
      "ask": "152.95",
      "open": "155.65",
      "high": "156.20",
      "low": "151.00",
      "close": "152.55",
      "average": "153.1369",
      "volume": "375433",
      "turnover": "57494781.03",
      "trades": "2060"
    },
    {
      "date": "2022-11-14",
      "bid": "150.70",
      "ask": "150.85",
      "open": "152.55",
      "high": "154.00",
      "low": "150.60",
      "close": "150.80",
      "average": "151.5022",
      "volume": "354531",
      "turnover": "53712405.65",
      "trades": "1494"
    },
    {
      "date": "2022-11-15",
      "bid": "150.55",
      "ask": "150.70",
      "open": "151.05",
      "high": "151.50",
      "low": "148.95",
      "close": "150.40",
      "average": "150.2594",
      "volume": "350265",
      "turnover": "52630209.27",
      "trades": "1609"
    },
    {
      "date": "2022-11-16",
      "bid": "145.10",
      "ask": "146.60",
      "open": "144.50",
      "high": "147.30",
      "low": "138.40",
      "close": "146.00",
      "average": "143.5415",
      "volume": "730350",
      "turnover": "104819753.64",
      "trades": "3263"
    },
    {
      "date": "2022-11-17",
      "bid": "144.50",
      "ask": "144.70",
      "open": "146.00",
      "high": "148.45",
      "low": "143.75",
      "close": "144.50",
      "average": "145.2191",
      "volume": "541095",
      "turnover": "78550410.69",
      "trades": "2051"
    },
    {
      "date": "2022-11-18",
      "bid": "147.15",
      "ask": "147.35",
      "open": "145.70",
      "high": "147.80",
      "low": "144.70",
      "close": "147.50",
      "average": "146.6652",
      "volume": "329699",
      "turnover": "48356914.05",
      "trades": "1327"
    },
    {
      "date": "2022-11-21",
      "bid": "147.00",
      "ask": "147.10",
      "open": "147.00",
      "high": "147.30",
      "low": "144.70",
      "close": "146.70",
      "average": "146.558",
      "volume": "228509",
      "turnover": "33483351.17",
      "trades": "1050"
    },
    {
      "date": "2022-11-22",
      "bid": "146.60",
      "ask": "146.85",
      "open": "146.90",
      "high": "147.90",
      "low": "146.30",
      "close": "146.45",
      "average": "146.7531",
      "volume": "310335",
      "turnover": "45536133.56",
      "trades": "1196"
    },
    {
      "date": "2022-11-23",
      "bid": "147.60",
      "ask": "147.75",
      "open": "146.80",
      "high": "148.55",
      "low": "146.05",
      "close": "147.40",
      "average": "147.4836",
      "volume": "222578",
      "turnover": "32827843.51",
      "trades": "1141"
    },
    {
      "date": "2022-11-24",
      "bid": "144.50",
      "ask": "144.65",
      "open": "147.10",
      "high": "147.75",
      "low": "144.40",
      "close": "144.55",
      "average": "145.4213",
      "volume": "308028",
      "turnover": "44792321.4",
      "trades": "1319"
    },
    {
      "date": "2022-11-25",
      "bid": "142.75",
      "ask": "142.95",
      "open": "144.55",
      "high": "145.50",
      "low": "140.20",
      "close": "143.20",
      "average": "142.4711",
      "volume": "433191",
      "turnover": "61699762.18",
      "trades": "1979"
    },
    {
      "date": "2022-11-28",
      "bid": "140.30",
      "ask": "140.45",
      "open": "142.75",
      "high": "142.90",
      "low": "140.25",
      "close": "140.40",
      "average": "140.9878",
      "volume": "304521",
      "turnover": "42932728.33",
      "trades": "1393"
    },
    {
      "date": "2022-11-29",
      "bid": "144.25",
      "ask": "144.45",
      "open": "140.80",
      "high": "144.75",
      "low": "138.90",
      "close": "144.40",
      "average": "143.6946",
      "volume": "351148",
      "turnover": "50453357.32",
      "trades": "1668"
    },
    {
      "date": "2022-11-30",
      "bid": "146.20",
      "ask": "146.35",
      "open": "145.45",
      "high": "147.85",
      "low": "143.80",
      "close": "146.95",
      "average": "146.83",
      "volume": "1407461",
      "turnover": "206672252.64",
      "trades": "2343"
    },
    {
      "date": "2022-12-01",
      "bid": "145.75",
      "ask": "145.95",
      "open": "148.00",
      "high": "149.00",
      "low": "144.40",
      "close": "146.10",
      "average": "146.0379",
      "volume": "313032",
      "turnover": "45713909.01",
      "trades": "1307"
    },
    {
      "date": "2022-12-02",
      "bid": "146.05",
      "ask": "146.20",
      "open": "146.00",
      "high": "147.75",
      "low": "144.70",
      "close": "146.10",
      "average": "146.1449",
      "volume": "258406",
      "turnover": "37764425.06",
      "trades": "1105"
    },
    {
      "date": "2022-12-05",
      "bid": "146.75",
      "ask": "146.90",
      "open": "146.30",
      "high": "149.00",
      "low": "145.50",
      "close": "147.10",
      "average": "147.2727",
      "volume": "274367",
      "turnover": "40406357.29",
      "trades": "1282"
    },
    {
      "date": "2022-12-06",
      "bid": "145.05",
      "ask": "145.30",
      "open": "146.70",
      "high": "146.70",
      "low": "144.40",
      "close": "144.95",
      "average": "145.2669",
      "volume": "301591",
      "turnover": "43812579.7",
      "trades": "1221"
    },
    {
      "date": "2022-12-07",
      "bid": "145.25",
      "ask": "145.35",
      "open": "145.15",
      "high": "146.05",
      "low": "143.20",
      "close": "145.40",
      "average": "144.8881",
      "volume": "235158",
      "turnover": "34072814.97",
      "trades": "1080"
    },
    {
      "date": "2022-12-08",
      "bid": "144.25",
      "ask": "144.45",
      "open": "144.45",
      "high": "145.10",
      "low": "138.10",
      "close": "144.30",
      "average": "142.6697",
      "volume": "648374",
      "turnover": "92505350.13",
      "trades": "2828"
    },
    {
      "date": "2022-12-09",
      "bid": "147.90",
      "ask": "148.00",
      "open": "144.90",
      "high": "148.70",
      "low": "144.10",
      "close": "147.65",
      "average": "147.396",
      "volume": "493627",
      "turnover": "72754458.59",
      "trades": "1262"
    },
    {
      "date": "2022-12-12",
      "bid": "147.00",
      "ask": "147.10",
      "open": "146.45",
      "high": "148.25",
      "low": "144.65",
      "close": "146.75",
      "average": "146.7756",
      "volume": "619989",
      "turnover": "90997774.53",
      "trades": "1782"
    },
    {
      "date": "2022-12-13",
      "bid": "147.10",
      "ask": "147.20",
      "open": "147.45",
      "high": "150.15",
      "low": "146.75",
      "close": "147.05",
      "average": "147.6619",
      "volume": "413135",
      "turnover": "61005128.43",
      "trades": "1360"
    },
    {
      "date": "2022-12-14",
      "bid": "148.40",
      "ask": "148.55",
      "open": "147.15",
      "high": "148.50",
      "low": "142.50",
      "close": "147.95",
      "average": "146.5035",
      "volume": "774982",
      "turnover": "113529530.2",
      "trades": "2533"
    },
    {
      "date": "2022-12-15",
      "bid": "139.15",
      "ask": "139.25",
      "open": "146.30",
      "high": "146.65",
      "low": "138.80",
      "close": "139.50",
      "average": "140.7925",
      "volume": "1060457",
      "turnover": "149319594.03",
      "trades": "2911"
    },
    {
      "date": "2022-12-16",
      "bid": "139.50",
      "ask": "139.70",
      "open": "139.00",
      "high": "141.10",
      "low": "138.15",
      "close": "139.50",
      "average": "139.5179",
      "volume": "609054",
      "turnover": "84974615.16",
      "trades": "2306"
    },
    {
      "date": "2022-12-19",
      "bid": "138.55",
      "ask": "138.80",
      "open": "140.25",
      "high": "141.20",
      "low": "138.05",
      "close": "138.90",
      "average": "139.1634",
      "volume": "327372",
      "turnover": "45558452.91",
      "trades": "1051"
    },
    {
      "date": "2022-12-20",
      "bid": "137.15",
      "ask": "137.30",
      "open": "137.50",
      "high": "138.80",
      "low": "136.90",
      "close": "137.50",
      "average": "137.7149",
      "volume": "365189",
      "turnover": "50294271.23",
      "trades": "1284"
    },
    {
      "date": "2022-12-21",
      "bid": "129.85",
      "ask": "129.95",
      "open": "134.40",
      "high": "134.50",
      "low": "129.00",
      "close": "130.05",
      "average": "130.4747",
      "volume": "1064181",
      "turnover": "138807228.07",
      "trades": "3693"
    },
    {
      "date": "2022-12-22",
      "bid": "129.00",
      "ask": "129.15",
      "open": "128.00",
      "high": "130.50",
      "low": "127.90",
      "close": "129.00",
      "average": "129.3063",
      "volume": "588520",
      "turnover": "76058139.79",
      "trades": "1944"
    },
    {
      "date": "2022-12-23",
      "bid": "129.15",
      "ask": "129.35",
      "open": "128.75",
      "high": "131.15",
      "low": "128.75",
      "close": "129.25",
      "average": "129.7678",
      "volume": "308812",
      "turnover": "40073847.5",
      "trades": "1674"
    },
    {
      "date": "2022-12-27",
      "bid": "130.55",
      "ask": "130.75",
      "open": "130.00",
      "high": "131.90",
      "low": "129.75",
      "close": "130.15",
      "average": "130.6703",
      "volume": "238103",
      "turnover": "31113031.25",
      "trades": "1487"
    },
    {
      "date": "2022-12-28",
      "bid": "129.10",
      "ask": "129.30",
      "open": "130.35",
      "high": "131.80",
      "low": "128.90",
      "close": "128.95",
      "average": "129.4986",
      "volume": "294819",
      "turnover": "38180700.75",
      "trades": "1096"
    },
    {
      "date": "2022-12-29",
      "bid": "130.10",
      "ask": "130.40",
      "open": "128.55",
      "high": "130.50",
      "low": "128.15",
      "close": "130.50",
      "average": "129.8554",
      "volume": "375927",
      "turnover": "48813199.64",
      "trades": "1244"
    },
    {
      "date": "2022-12-30",
      "bid": "127.15",
      "ask": "127.30",
      "open": "129.80",
      "high": "130.15",
      "low": "127.10",
      "close": "127.10",
      "average": "128.1688",
      "volume": "538209",
      "turnover": "68887473.45",
      "trades": "1081"
    },
    {
      "date": "2023-01-02",
      "bid": "127.85",
      "ask": "127.95",
      "open": "129.25",
      "high": "129.40",
      "low": "127.55",
      "close": "128.35",
      "average": "128.426",
      "volume": "277708",
      "turnover": "35663851.04",
      "trades": "999"
    },
    {
      "date": "2023-01-03",
      "bid": "129.45",
      "ask": "129.55",
      "open": "128.05",
      "high": "130.20",
      "low": "127.90",
      "close": "129.40",
      "average": "129.1627",
      "volume": "478370",
      "turnover": "61786701.83",
      "trades": "1781"
    },
    {
      "date": "2023-01-04",
      "bid": "129.95",
      "ask": "130.10",
      "open": "130.30",
      "high": "130.70",
      "low": "128.70",
      "close": "130.00",
      "average": "129.8226",
      "volume": "406795",
      "turnover": "52808345.08",
      "trades": "1454"
    },
    {
      "date": "2023-01-05",
      "bid": "131.80",
      "ask": "131.90",
      "open": "129.35",
      "high": "132.95",
      "low": "127.10",
      "close": "132.10",
      "average": "130.9008",
      "volume": "785524",
      "turnover": "102621439.38",
      "trades": "1217"
    },
    {
      "date": "2023-01-09",
      "bid": "134.65",
      "ask": "134.80",
      "open": "133.50",
      "high": "134.85",
      "low": "131.45",
      "close": "134.70",
      "average": "134.1686",
      "volume": "519730",
      "turnover": "69722442.3",
      "trades": "1572"
    },
    {
      "date": "2023-01-10",
      "bid": "133.25",
      "ask": "133.40",
      "open": "133.05",
      "high": "134.00",
      "low": "132.45",
      "close": "133.15",
      "average": "133.2869",
      "volume": "217030",
      "turnover": "28927233.96",
      "trades": "1041"
    },
    {
      "date": "2023-01-11",
      "bid": "132.15",
      "ask": "132.25",
      "open": "133.35",
      "high": "133.60",
      "low": "131.00",
      "close": "131.75",
      "average": "131.9264",
      "volume": "349857",
      "turnover": "46158795.74",
      "trades": "1255"
    },
    {
      "date": "2023-01-12",
      "bid": "133.25",
      "ask": "133.30",
      "open": "132.15",
      "high": "134.00",
      "low": "131.20",
      "close": "133.45",
      "average": "132.6894",
      "volume": "553263",
      "turnover": "73414219.92",
      "trades": "1451"
    },
    {
      "date": "2023-01-13",
      "bid": "129.25",
      "ask": "129.45",
      "open": "130.80",
      "high": "131.65",
      "low": "127.90",
      "close": "129.65",
      "average": "129.7693",
      "volume": "977381",
      "turnover": "126841491.5",
      "trades": "2786"
    },
    {
      "date": "2023-01-16",
      "bid": "131.85",
      "ask": "131.95",
      "open": "130.45",
      "high": "132.00",
      "low": "129.45",
      "close": "131.85",
      "average": "131.0316",
      "volume": "439087",
      "turnover": "57537672.16",
      "trades": "1456"
    },
    {
      "date": "2023-01-17",
      "bid": "130.50",
      "ask": "130.70",
      "open": "131.75",
      "high": "132.55",
      "low": "129.85",
      "close": "130.60",
      "average": "130.8767",
      "volume": "271555",
      "turnover": "35539929.81",
      "trades": "1372"
    },
    {
      "date": "2023-01-18",
      "bid": "131.00",
      "ask": "131.15",
      "open": "130.60",
      "high": "132.40",
      "low": "130.55",
      "close": "131.10",
      "average": "131.3739",
      "volume": "367885",
      "turnover": "48331144.06",
      "trades": "1277"
    },
    {
      "date": "2023-01-19",
      "bid": "129.00",
      "ask": "129.15",
      "open": "130.20",
      "high": "130.95",
      "low": "128.10",
      "close": "129.00",
      "average": "129.0784",
      "volume": "366584",
      "turnover": "47317775.26",
      "trades": "1303"
    },
    {
      "date": "2023-01-20",
      "bid": "130.25",
      "ask": "130.40",
      "open": "129.35",
      "high": "131.70",
      "low": "129.30",
      "close": "130.55",
      "average": "130.4877",
      "volume": "420592",
      "turnover": "54882688.58",
      "trades": "1344"
    },
    {
      "date": "2023-01-23",
      "bid": "132.05",
      "ask": "132.10",
      "open": "127.05",
      "high": "134.05",
      "low": "127.05",
      "close": "132.20",
      "average": "131.8314",
      "volume": "499805",
      "turnover": "65937253.8",
      "trades": "2029"
    },
    {
      "date": "2023-01-24",
      "bid": "130.60",
      "ask": "130.65",
      "open": "132.10",
      "high": "133.35",
      "low": "129.95",
      "close": "130.50",
      "average": "130.7834",
      "volume": "434844",
      "turnover": "56868866.1",
      "trades": "1693"
    },
    {
      "date": "2023-01-25",
      "bid": "128.10",
      "ask": "128.25",
      "open": "130.60",
      "high": "131.10",
      "low": "126.10",
      "close": "128.20",
      "average": "128.1221",
      "volume": "398873",
      "turnover": "51104135.59",
      "trades": "2114"
    },
    {
      "date": "2023-01-26",
      "bid": "130.60",
      "ask": "130.70",
      "open": "128.85",
      "high": "131.10",
      "low": "126.70",
      "close": "130.40",
      "average": "129.22",
      "volume": "594854",
      "turnover": "76867940.36",
      "trades": "2714"
    },
    {
      "date": "2023-01-27",
      "bid": "123.05",
      "ask": "123.15",
      "open": "123.00",
      "high": "128.35",
      "low": "120.45",
      "close": "123.05",
      "average": "123.0657",
      "volume": "2310567",
      "turnover": "284690889.61",
      "trades": "7806"
    },
    {
      "date": "2023-01-30",
      "bid": "121.35",
      "ask": "121.45",
      "open": "122.25",
      "high": "123.30",
      "low": "120.95",
      "close": "120.95",
      "average": "121.6545",
      "volume": "680975",
      "turnover": "82849068.68",
      "trades": "2536"
    },
    {
      "date": "2023-01-31",
      "bid": "120.75",
      "ask": "120.95",
      "open": "120.50",
      "high": "121.95",
      "low": "118.10",
      "close": "121.10",
      "average": "119.8394",
      "volume": "1217644",
      "turnover": "145891934.91",
      "trades": "7466"
    },
    {
      "date": "2023-02-01",
      "bid": "122.90",
      "ask": "123.00",
      "open": "121.55",
      "high": "123.80",
      "low": "121.10",
      "close": "122.90",
      "average": "122.9503",
      "volume": "540379",
      "turnover": "66436427.33",
      "trades": "2041"
    },
    {
      "date": "2023-02-02",
      "bid": "124.35",
      "ask": "124.55",
      "open": "124.65",
      "high": "127.40",
      "low": "124.15",
      "close": "124.60",
      "average": "125.3219",
      "volume": "727978",
      "turnover": "91231501.63",
      "trades": "2309"
    },
    {
      "date": "2023-02-03",
      "bid": "128.20",
      "ask": "128.40",
      "open": "124.20",
      "high": "128.50",
      "low": "124.00",
      "close": "128.00",
      "average": "127.2664",
      "volume": "553182",
      "turnover": "70385016.15",
      "trades": "1664"
    },
    {
      "date": "2023-02-06",
      "bid": "126.90",
      "ask": "127.00",
      "open": "127.15",
      "high": "128.25",
      "low": "124.80",
      "close": "126.80",
      "average": "126.6815",
      "volume": "431459",
      "turnover": "54656604.63",
      "trades": "1824"
    },
    {
      "date": "2023-02-07",
      "bid": "128.75",
      "ask": "128.85",
      "open": "126.80",
      "high": "129.70",
      "low": "126.40",
      "close": "128.75",
      "average": "128.7225",
      "volume": "539200",
      "turnover": "69408583.95",
      "trades": "1892"
    },
    {
      "date": "2023-02-08",
      "bid": "126.00",
      "ask": "126.15",
      "open": "129.65",
      "high": "129.65",
      "low": "125.55",
      "close": "126.20",
      "average": "127.5891",
      "volume": "548391",
      "turnover": "69979561.44",
      "trades": "1730"
    },
    {
      "date": "2023-02-09",
      "bid": "123.20",
      "ask": "123.25",
      "open": "126.70",
      "high": "127.10",
      "low": "122.80",
      "close": "122.95",
      "average": "123.9507",
      "volume": "658429",
      "turnover": "81624113.45",
      "trades": "2383"
    },
    {
      "date": "2023-02-10",
      "bid": "120.45",
      "ask": "120.55",
      "open": "122.80",
      "high": "123.70",
      "low": "120.30",
      "close": "120.70",
      "average": "121.1559",
      "volume": "448306",
      "turnover": "54307983.3",
      "trades": "1958"
    },
    {
      "date": "2023-02-13",
      "bid": "121.05",
      "ask": "121.20",
      "open": "120.95",
      "high": "121.75",
      "low": "120.15",
      "close": "121.20",
      "average": "121.0619",
      "volume": "588663",
      "turnover": "71265606.48",
      "trades": "1837"
    },
    {
      "date": "2023-02-14",
      "bid": "122.90",
      "ask": "123.05",
      "open": "121.20",
      "high": "123.70",
      "low": "121.05",
      "close": "122.90",
      "average": "122.6696",
      "volume": "491215",
      "turnover": "60273857.83",
      "trades": "1691"
    },
    {
      "date": "2023-02-15",
      "bid": "122.40",
      "ask": "122.50",
      "open": "121.75",
      "high": "122.65",
      "low": "120.50",
      "close": "122.65",
      "average": "121.8038",
      "volume": "508120",
      "turnover": "61887240.72",
      "trades": "2120"
    },
    {
      "date": "2023-02-16",
      "bid": "121.95",
      "ask": "122.05",
      "open": "123.05",
      "high": "124.20",
      "low": "121.10",
      "close": "122.00",
      "average": "122.4054",
      "volume": "329661",
      "turnover": "40353406.1",
      "trades": "1419"
    },
    {
      "date": "2023-02-17",
      "bid": "122.60",
      "ask": "122.80",
      "open": "121.10",
      "high": "122.90",
      "low": "121.10",
      "close": "122.80",
      "average": "122.4625",
      "volume": "493060",
      "turnover": "60381623.81",
      "trades": "1831"
    },
    {
      "date": "2023-02-20",
      "bid": "122.70",
      "ask": "122.80",
      "open": "123.30",
      "high": "124.80",
      "low": "122.35",
      "close": "122.65",
      "average": "123.1433",
      "volume": "360934",
      "turnover": "44450692.78",
      "trades": "1330"
    },
    {
      "date": "2023-02-21",
      "bid": "121.20",
      "ask": "121.25",
      "open": "122.65",
      "high": "123.05",
      "low": "120.75",
      "close": "121.30",
      "average": "121.3078",
      "volume": "403633",
      "turnover": "48964636.11",
      "trades": "1475"
    },
    {
      "date": "2023-02-22",
      "bid": "120.50",
      "ask": "120.75",
      "open": "120.50",
      "high": "121.05",
      "low": "119.00",
      "close": "121.05",
      "average": "120.4256",
      "volume": "520996",
      "turnover": "62739518.51",
      "trades": "2163"
    },
    {
      "date": "2023-02-23",
      "bid": "119.90",
      "ask": "119.95",
      "open": "121.00",
      "high": "121.00",
      "low": "119.70",
      "close": "120.10",
      "average": "120.1147",
      "volume": "448308",
      "turnover": "53849056.24",
      "trades": "1333"
    },
    {
      "date": "2023-02-24",
      "bid": "118.90",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.90",
      "low": "117.70",
      "close": "118.65",
      "average": "118.9624",
      "volume": "556898",
      "turnover": "66254515.59",
      "trades": "2031"
    },
    {
      "date": "2023-02-27",
      "bid": "120.25",
      "ask": "120.30",
      "open": "119.15",
      "high": "120.90",
      "low": "118.95",
      "close": "120.35",
      "average": "120.2972",
      "volume": "306870",
      "turnover": "36915642.35",
      "trades": "1325"
    },
    {
      "date": "2023-02-28",
      "bid": "121.00",
      "ask": "121.15",
      "open": "119.85",
      "high": "121.15",
      "low": "119.40",
      "close": "121.05",
      "average": "120.7622",
      "volume": "457411",
      "turnover": "55242788.26",
      "trades": "1403"
    },
    {
      "date": "2023-03-01",
      "bid": "122.80",
      "ask": "123.00",
      "open": "121.10",
      "high": "123.50",
      "low": "120.95",
      "close": "122.65",
      "average": "122.5843",
      "volume": "444370",
      "turnover": "54471833.58",
      "trades": "1868"
    },
    {
      "date": "2023-03-02",
      "bid": "120.25",
      "ask": "120.40",
      "open": "122.00",
      "high": "122.20",
      "low": "120.10",
      "close": "120.10",
      "average": "120.7774",
      "volume": "587557",
      "turnover": "70962381.15",
      "trades": "1865"
    },
    {
      "date": "2023-03-03",
      "bid": "120.90",
      "ask": "121.10",
      "open": "120.20",
      "high": "121.45",
      "low": "119.90",
      "close": "121.15",
      "average": "120.8211",
      "volume": "587864",
      "turnover": "71013305.98",
      "trades": "2061"
    },
    {
      "date": "2023-03-06",
      "bid": "118.65",
      "ask": "118.80",
      "open": "121.15",
      "high": "121.30",
      "low": "118.20",
      "close": "118.50",
      "average": "118.8723",
      "volume": "745407",
      "turnover": "88610781.02",
      "trades": "2940"
    },
    {
      "date": "2023-03-07",
      "bid": "117.70",
      "ask": "117.90",
      "open": "118.60",
      "high": "119.20",
      "low": "117.60",
      "close": "117.90",
      "average": "118.1525",
      "volume": "840557",
      "turnover": "99330518.38",
      "trades": "2126"
    },
    {
      "date": "2023-03-08",
      "bid": "118.35",
      "ask": "118.50",
      "open": "117.50",
      "high": "118.80",
      "low": "116.80",
      "close": "118.40",
      "average": "118.2145",
      "volume": "720321",
      "turnover": "85151521.38",
      "trades": "1356"
    },
    {
      "date": "2023-03-09",
      "bid": "116.95",
      "ask": "117.10",
      "open": "118.80",
      "high": "118.80",
      "low": "116.20",
      "close": "116.90",
      "average": "117.0071",
      "volume": "477456",
      "turnover": "55868390.68",
      "trades": "1694"
    },
    {
      "date": "2023-03-10",
      "bid": "114.05",
      "ask": "114.25",
      "open": "115.50",
      "high": "116.50",
      "low": "113.65",
      "close": "114.10",
      "average": "114.8167",
      "volume": "482427",
      "turnover": "55386780.67",
      "trades": "2070"
    },
    {
      "date": "2023-03-13",
      "bid": "110.10",
      "ask": "110.25",
      "open": "114.25",
      "high": "114.65",
      "low": "109.95",
      "close": "110.25",
      "average": "110.874",
      "volume": "901980",
      "turnover": "100022022.65",
      "trades": "3506"
    },
    {
      "date": "2023-03-14",
      "bid": "109.35",
      "ask": "109.45",
      "open": "110.25",
      "high": "110.90",
      "low": "109.15",
      "close": "109.25",
      "average": "109.6127",
      "volume": "505569",
      "turnover": "55416738.6",
      "trades": "1965"
    },
    {
      "date": "2023-03-15",
      "bid": "106.75",
      "ask": "106.90",
      "open": "109.10",
      "high": "109.25",
      "low": "104.90",
      "close": "106.60",
      "average": "106.7743",
      "volume": "614377",
      "turnover": "65788764.78",
      "trades": "2928"
    },
    {
      "date": "2023-03-16",
      "bid": "108.45",
      "ask": "108.60",
      "open": "108.05",
      "high": "108.75",
      "low": "106.15",
      "close": "108.75",
      "average": "108.3182",
      "volume": "768382",
      "turnover": "83222833.63",
      "trades": "1838"
    },
    {
      "date": "2023-03-17",
      "bid": "104.80",
      "ask": "104.90",
      "open": "109.20",
      "high": "110.20",
      "low": "104.40",
      "close": "104.80",
      "average": "106.1514",
      "volume": "757600",
      "turnover": "80420561.53",
      "trades": "3582"
    },
    {
      "date": "2023-03-20",
      "bid": "106.70",
      "ask": "106.80",
      "open": "103.95",
      "high": "107.30",
      "low": "102.55",
      "close": "106.85",
      "average": "105.8352",
      "volume": "520507",
      "turnover": "55336123.11",
      "trades": "1773"
    },
    {
      "date": "2023-03-21",
      "bid": "110.00",
      "ask": "110.05",
      "open": "108.25",
      "high": "111.00",
      "low": "107.90",
      "close": "109.90",
      "average": "109.9051",
      "volume": "418421",
      "turnover": "45985991.53",
      "trades": "1389"
    },
    {
      "date": "2023-03-22",
      "bid": "103.85",
      "ask": "103.90",
      "open": "109.60",
      "high": "109.60",
      "low": "102.90",
      "close": "104.10",
      "average": "104.5199",
      "volume": "1010856",
      "turnover": "105669057.95",
      "trades": "3474"
    },
    {
      "date": "2023-03-23",
      "bid": "104.60",
      "ask": "104.65",
      "open": "104.55",
      "high": "106.15",
      "low": "103.60",
      "close": "104.70",
      "average": "104.6945",
      "volume": "522449",
      "turnover": "54690851.81",
      "trades": "1504"
    },
    {
      "date": "2023-03-24",
      "bid": "104.40",
      "ask": "104.55",
      "open": "104.20",
      "high": "105.50",
      "low": "103.15",
      "close": "104.35",
      "average": "104.3565",
      "volume": "451798",
      "turnover": "47148636.26",
      "trades": "1529"
    },
    {
      "date": "2023-03-27",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.35",
      "high": "105.35",
      "low": "102.40",
      "close": "102.90",
      "average": "103.2894",
      "volume": "486774",
      "turnover": "50260669.13",
      "trades": "1870"
    },
    {
      "date": "2023-03-28",
      "bid": "101.35",
      "ask": "101.45",
      "open": "104.45",
      "high": "104.45",
      "low": "101.10",
      "close": "101.25",
      "average": "101.6948",
      "volume": "378104",
      "turnover": "38452320.72",
      "trades": "1362"
    },
    {
      "date": "2023-03-29",
      "bid": "101.60",
      "ask": "101.70",
      "open": "101.50",
      "high": "102.05",
      "low": "100.70",
      "close": "101.80",
      "average": "101.6137",
      "volume": "492173",
      "turnover": "50011530.39",
      "trades": "1689"
    },
    {
      "date": "2023-03-30",
      "bid": "105.30",
      "ask": "105.45",
      "open": "102.00",
      "high": "105.45",
      "low": "101.85",
      "close": "105.40",
      "average": "104.5882",
      "volume": "613527",
      "turnover": "64166670.38",
      "trades": "1497"
    },
    {
      "date": "2023-03-31",
      "bid": "107.00",
      "ask": "107.10",
      "open": "105.40",
      "high": "107.15",
      "low": "105.30",
      "close": "106.55",
      "average": "106.4016",
      "volume": "501416",
      "turnover": "53350775.99",
      "trades": "1480"
    },
    {
      "date": "2023-04-03",
      "bid": "106.60",
      "ask": "106.70",
      "open": "106.10",
      "high": "107.75",
      "low": "106.00",
      "close": "106.70",
      "average": "106.7881",
      "volume": "472503",
      "turnover": "50459844.23",
      "trades": "1608"
    },
    {
      "date": "2023-04-04",
      "bid": "105.55",
      "ask": "105.70",
      "open": "107.65",
      "high": "107.85",
      "low": "105.50",
      "close": "105.65",
      "average": "106.181",
      "volume": "487965",
      "turnover": "51820672.92",
      "trades": "2111"
    },
    {
      "date": "2023-04-05",
      "bid": "105.45",
      "ask": "105.55",
      "open": "105.20",
      "high": "105.85",
      "low": "104.25",
      "close": "105.50",
      "average": "105.0912",
      "volume": "370754",
      "turnover": "38961904.19",
      "trades": "1458"
    },
    {
      "date": "2023-04-06",
      "bid": "105.70",
      "ask": "105.85",
      "open": "105.50",
      "high": "106.40",
      "low": "105.10",
      "close": "106.40",
      "average": "106.003",
      "volume": "231723",
      "turnover": "24558961.81",
      "trades": "1192"
    },
    {
      "date": "2023-04-11",
      "bid": "107.95",
      "ask": "108.25",
      "open": "107.50",
      "high": "108.20",
      "low": "106.60",
      "close": "108.05",
      "average": "107.6923",
      "volume": "535571",
      "turnover": "57667670.37",
      "trades": "1710"
    },
    {
      "date": "2023-04-12",
      "bid": "103.10",
      "ask": "103.15",
      "open": "107.10",
      "high": "107.10",
      "low": "102.80",
      "close": "102.85",
      "average": "103.7912",
      "volume": "1144851",
      "turnover": "118855168.36",
      "trades": "4165"
    },
    {
      "date": "2023-04-13",
      "bid": "105.10",
      "ask": "105.25",
      "open": "105.35",
      "high": "105.40",
      "low": "103.45",
      "close": "105.25",
      "average": "104.7335",
      "volume": "812110",
      "turnover": "85035714.79",
      "trades": "3133"
    },
    {
      "date": "2023-04-14",
      "bid": "104.70",
      "ask": "104.80",
      "open": "105.50",
      "high": "106.05",
      "low": "103.60",
      "close": "104.95",
      "average": "104.746",
      "volume": "736858",
      "turnover": "77187331.7",
      "trades": "3235"
    },
    {
      "date": "2023-04-17",
      "bid": "103.65",
      "ask": "103.80",
      "open": "105.05",
      "high": "106.35",
      "low": "103.25",
      "close": "103.80",
      "average": "104.4066",
      "volume": "782964",
      "turnover": "81737431.78",
      "trades": "2593"
    },
    {
      "date": "2023-04-18",
      "bid": "102.75",
      "ask": "102.85",
      "open": "103.30",
      "high": "103.30",
      "low": "101.25",
      "close": "103.05",
      "average": "102.5835",
      "volume": "748109",
      "turnover": "76727143.15",
      "trades": "2642"
    },
    {
      "date": "2023-04-19",
      "bid": "102.85",
      "ask": "102.95",
      "open": "102.45",
      "high": "103.60",
      "low": "101.80",
      "close": "102.80",
      "average": "102.6056",
      "volume": "565330",
      "turnover": "58001859.23",
      "trades": "1885"
    },
    {
      "date": "2023-04-20",
      "bid": "101.30",
      "ask": "101.50",
      "open": "101.65",
      "high": "102.05",
      "low": "99.74",
      "close": "101.10",
      "average": "100.8083",
      "volume": "1065994",
      "turnover": "107452230.77",
      "trades": "3604"
    },
    {
      "date": "2023-04-21",
      "bid": "99.80",
      "ask": "99.86",
      "open": "100.75",
      "high": "101.30",
      "low": "99.76",
      "close": "99.80",
      "average": "100.1219",
      "volume": "583187",
      "turnover": "58389530.59",
      "trades": "1947"
    },
    {
      "date": "2023-04-24",
      "bid": "100.45",
      "ask": "100.55",
      "open": "99.90",
      "high": "100.65",
      "low": "99.90",
      "close": "100.40",
      "average": "100.2972",
      "volume": "352850",
      "turnover": "35499052.21",
      "trades": "1296"
    },
    {
      "date": "2023-04-25",
      "bid": "98.00",
      "ask": "98.04",
      "open": "100.10",
      "high": "100.40",
      "low": "97.00",
      "close": "97.00",
      "average": "98.0431",
      "volume": "1105516",
      "turnover": "108444188.5",
      "trades": "3618"
    },
    {
      "date": "2023-04-26",
      "bid": "96.66",
      "ask": "96.74",
      "open": "95.10",
      "high": "98.68",
      "low": "94.36",
      "close": "96.42",
      "average": "96.3814",
      "volume": "1112866",
      "turnover": "107259591.15",
      "trades": "4774"
    },
    {
      "date": "2023-04-27",
      "bid": "95.42",
      "ask": "95.52",
      "open": "94.44",
      "high": "96.50",
      "low": "94.44",
      "close": "95.44",
      "average": "95.525",
      "volume": "908797",
      "turnover": "86811317.17",
      "trades": "3134"
    },
    {
      "date": "2023-04-28",
      "bid": "98.24",
      "ask": "98.48",
      "open": "96.40",
      "high": "99.16",
      "low": "95.98",
      "close": "98.36",
      "average": "98.0313",
      "volume": "701660",
      "turnover": "68783787.28",
      "trades": "2386"
    },
    {
      "date": "2023-05-02",
      "bid": "98.20",
      "ask": "98.26",
      "open": "98.50",
      "high": "99.82",
      "low": "98.08",
      "close": "98.08",
      "average": "98.6517",
      "volume": "709746",
      "turnover": "70041297.67",
      "trades": "2320"
    },
    {
      "date": "2023-05-03",
      "bid": "99.64",
      "ask": "99.74",
      "open": "98.52",
      "high": "100.10",
      "low": "98.20",
      "close": "99.50",
      "average": "99.1913",
      "volume": "489618",
      "turnover": "48566029.42",
      "trades": "1904"
    },
    {
      "date": "2023-05-04",
      "bid": "98.60",
      "ask": "98.70",
      "open": "98.94",
      "high": "99.04",
      "low": "98.02",
      "close": "98.70",
      "average": "98.6562",
      "volume": "428408",
      "turnover": "42263424.03",
      "trades": "1516"
    },
    {
      "date": "2023-05-05",
      "bid": "99.86",
      "ask": "99.94",
      "open": "98.90",
      "high": "100.10",
      "low": "98.34",
      "close": "100.05",
      "average": "99.7262",
      "volume": "334477",
      "turnover": "33356185.68",
      "trades": "1400"
    },
    {
      "date": "2023-05-08",
      "bid": "100.50",
      "ask": "100.60",
      "open": "100.60",
      "high": "100.95",
      "low": "99.34",
      "close": "100.60",
      "average": "100.4433",
      "volume": "399241",
      "turnover": "40101285.75",
      "trades": "1430"
    },
    {
      "date": "2023-05-09",
      "bid": "99.30",
      "ask": "99.38",
      "open": "100.20",
      "high": "100.20",
      "low": "98.72",
      "close": "99.34",
      "average": "99.3551",
      "volume": "466980",
      "turnover": "46397225.81",
      "trades": "1686"
    },
    {
      "date": "2023-05-10",
      "bid": "98.72",
      "ask": "98.96",
      "open": "99.34",
      "high": "100.35",
      "low": "97.98",
      "close": "98.62",
      "average": "98.9486",
      "volume": "485425",
      "turnover": "48033436.5",
      "trades": "1794"
    },
    {
      "date": "2023-05-11",
      "bid": "99.58",
      "ask": "99.66",
      "open": "98.62",
      "high": "100.50",
      "low": "98.62",
      "close": "99.42",
      "average": "99.6176",
      "volume": "423137",
      "turnover": "42153494.75",
      "trades": "1690"
    },
    {
      "date": "2023-05-12",
      "bid": "98.20",
      "ask": "98.26",
      "open": "98.66",
      "high": "99.28",
      "low": "97.56",
      "close": "98.10",
      "average": "98.2313",
      "volume": "702035",
      "turnover": "68967176.2",
      "trades": "2499"
    },
    {
      "date": "2023-05-15",
      "bid": "99.54",
      "ask": "99.60",
      "open": "98.38",
      "high": "99.58",
      "low": "97.86",
      "close": "99.50",
      "average": "99.1206",
      "volume": "470188",
      "turnover": "46582207.79",
      "trades": "1783"
    },
    {
      "date": "2023-05-16",
      "bid": "99.74",
      "ask": "99.80",
      "open": "98.84",
      "high": "100.15",
      "low": "98.60",
      "close": "99.62",
      "average": "99.5256",
      "volume": "581331",
      "turnover": "57860873.84",
      "trades": "1465"
    },
    {
      "date": "2023-05-17",
      "bid": "96.08",
      "ask": "96.22",
      "open": "99.70",
      "high": "100.10",
      "low": "95.00",
      "close": "96.08",
      "average": "96.7396",
      "volume": "691023",
      "turnover": "66849173.99",
      "trades": "2110"
    },
    {
      "date": "2023-05-19",
      "bid": "97.50",
      "ask": "97.58",
      "open": "97.76",
      "high": "98.90",
      "low": "96.84",
      "close": "97.52",
      "average": "97.7338",
      "volume": "514674",
      "turnover": "50301243.56",
      "trades": "2081"
    },
    {
      "date": "2023-05-22",
      "bid": "97.90",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.56",
      "low": "97.00",
      "close": "97.86",
      "average": "97.7987",
      "volume": "397262",
      "turnover": "38893801.86",
      "trades": "1643"
    },
    {
      "date": "2023-05-23",
      "bid": "99.64",
      "ask": "99.70",
      "open": "98.00",
      "high": "100.40",
      "low": "98.00",
      "close": "99.54",
      "average": "99.6496",
      "volume": "519715",
      "turnover": "51790148.01",
      "trades": "1948"
    },
    {
      "date": "2023-05-24",
      "bid": "99.38",
      "ask": "99.60",
      "open": "99.10",
      "high": "99.76",
      "low": "98.00",
      "close": "99.18",
      "average": "99.1615",
      "volume": "1275548",
      "turnover": "126487942.26",
      "trades": "3599"
    },
    {
      "date": "2023-05-25",
      "bid": "88.54",
      "ask": "88.60",
      "open": "91.72",
      "high": "91.98",
      "low": "88.44",
      "close": "88.44",
      "average": "89.7239",
      "volume": "1354673",
      "turnover": "121548919.71",
      "trades": "5161"
    },
    {
      "date": "2023-05-26",
      "bid": "89.10",
      "ask": "89.16",
      "open": "88.66",
      "high": "89.98",
      "low": "88.26",
      "close": "88.92",
      "average": "89.1303",
      "volume": "947012",
      "turnover": "87083985.12",
      "trades": "2421"
    },
    {
      "date": "2023-05-29",
      "bid": "87.34",
      "ask": "87.36",
      "open": "89.74",
      "high": "89.96",
      "low": "86.80",
      "close": "87.10",
      "average": "87.8532",
      "volume": "621148",
      "turnover": "54902346.28",
      "trades": "2077"
    },
    {
      "date": "2023-05-30",
      "bid": "85.48",
      "ask": "85.52",
      "open": "88.06",
      "high": "88.06",
      "low": "85.34",
      "close": "85.40",
      "average": "86.3741",
      "volume": "691238",
      "turnover": "59709846.13",
      "trades": "2859"
    },
    {
      "date": "2023-05-31",
      "bid": "84.82",
      "ask": "84.88",
      "open": "84.68",
      "high": "86.20",
      "low": "84.40",
      "close": "84.78",
      "average": "85.1014",
      "volume": "1115535",
      "turnover": "94937591.77",
      "trades": "3296"
    },
    {
      "date": "2023-06-01",
      "bid": "85.22",
      "ask": "85.36",
      "open": "85.26",
      "high": "86.14",
      "low": "84.88",
      "close": "85.10",
      "average": "85.214",
      "volume": "619587",
      "turnover": "53046774.49",
      "trades": "1975"
    },
    {
      "date": "2023-06-02",
      "bid": "88.86",
      "ask": "88.94",
      "open": "85.50",
      "high": "89.02",
      "low": "85.28",
      "close": "88.94",
      "average": "88.3018",
      "volume": "702714",
      "turnover": "62034067.71",
      "trades": "2564"
    },
    {
      "date": "2023-06-05",
      "bid": "88.92",
      "ask": "89.02",
      "open": "89.18",
      "high": "90.00",
      "low": "88.58",
      "close": "88.96",
      "average": "89.1855",
      "volume": "519064",
      "turnover": "46294272.23",
      "trades": "1841"
    },
    {
      "date": "2023-06-07",
      "bid": "88.56",
      "ask": "88.60",
      "open": "88.90",
      "high": "89.46",
      "low": "87.18",
      "close": "88.50",
      "average": "88.5112",
      "volume": "786834",
      "turnover": "69644331.86",
      "trades": "2940"
    },
    {
      "date": "2023-06-08",
      "bid": "90.78",
      "ask": "90.94",
      "open": "88.46",
      "high": "91.52",
      "low": "88.40",
      "close": "90.84",
      "average": "90.7496",
      "volume": "703431",
      "turnover": "63835919.16",
      "trades": "2109"
    },
    {
      "date": "2023-06-09",
      "bid": "89.96",
      "ask": "90.10",
      "open": "90.84",
      "high": "91.36",
      "low": "89.78",
      "close": "90.34",
      "average": "90.3384",
      "volume": "532190",
      "turnover": "48084598.17",
      "trades": "1467"
    },
    {
      "date": "2023-06-12",
      "bid": "87.34",
      "ask": "87.44",
      "open": "90.10",
      "high": "90.20",
      "low": "86.82",
      "close": "87.48",
      "average": "87.8013",
      "volume": "789593",
      "turnover": "69330290.27",
      "trades": "2526"
    },
    {
      "date": "2023-06-13",
      "bid": "87.86",
      "ask": "88.08",
      "open": "87.64",
      "high": "88.86",
      "low": "87.40",
      "close": "87.74",
      "average": "87.8437",
      "volume": "811066",
      "turnover": "71249028.84",
      "trades": "1762"
    },
    {
      "date": "2023-06-14",
      "bid": "88.42",
      "ask": "88.50",
      "open": "87.62",
      "high": "89.46",
      "low": "87.28",
      "close": "88.46",
      "average": "88.3863",
      "volume": "832906",
      "turnover": "73618418.05",
      "trades": "1926"
    },
    {
      "date": "2023-06-15",
      "bid": "85.06",
      "ask": "85.24",
      "open": "87.68",
      "high": "87.68",
      "low": "79.00",
      "close": "85.54",
      "average": "84.9016",
      "volume": "2568779",
      "turnover": "218436013.07",
      "trades": "6239"
    },
    {
      "date": "2023-06-16",
      "bid": "87.00",
      "ask": "87.14",
      "open": "85.60",
      "high": "87.14",
      "low": "84.14",
      "close": "86.82",
      "average": "86.0862",
      "volume": "2162339",
      "turnover": "186142121.3",
      "trades": "3940"
    },
    {
      "date": "2023-06-19",
      "bid": "86.02",
      "ask": "86.10",
      "open": "86.80",
      "high": "87.06",
      "low": "85.70",
      "close": "86.58",
      "average": "86.5496",
      "volume": "1409885",
      "turnover": "122059829.61",
      "trades": "1744"
    },
    {
      "date": "2023-06-20",
      "bid": "85.80",
      "ask": "85.90",
      "open": "86.14",
      "high": "86.40",
      "low": "84.34",
      "close": "86.30",
      "average": "85.9154",
      "volume": "1205755",
      "turnover": "103681723.09",
      "trades": "2733"
    },
    {
      "date": "2023-06-21",
      "bid": "82.06",
      "ask": "82.16",
      "open": "85.60",
      "high": "85.60",
      "low": "81.40",
      "close": "82.32",
      "average": "82.5313",
      "volume": "1655635",
      "turnover": "136655597.28",
      "trades": "3594"
    },
    {
      "date": "2023-06-22",
      "bid": "81.40",
      "ask": "81.50",
      "open": "81.74",
      "high": "83.00",
      "low": "81.12",
      "close": "81.50",
      "average": "81.7464",
      "volume": "521379",
      "turnover": "42623927.65",
      "trades": "1519"
    },
    {
      "date": "2023-06-26",
      "bid": "82.50",
      "ask": "82.64",
      "open": "81.24",
      "high": "82.64",
      "low": "79.84",
      "close": "82.64",
      "average": "81.7349",
      "volume": "600813",
      "turnover": "49106533.46",
      "trades": "1829"
    },
    {
      "date": "2023-06-27",
      "bid": "81.56",
      "ask": "81.68",
      "open": "83.00",
      "high": "83.24",
      "low": "80.54",
      "close": "81.90",
      "average": "81.7697",
      "volume": "625429",
      "turnover": "51139870.9",
      "trades": "1223"
    },
    {
      "date": "2023-06-28",
      "bid": "82.38",
      "ask": "82.44",
      "open": "82.48",
      "high": "82.88",
      "low": "81.62",
      "close": "82.54",
      "average": "82.4231",
      "volume": "619154",
      "turnover": "51032397.26",
      "trades": "1665"
    },
    {
      "date": "2023-06-29",
      "bid": "82.02",
      "ask": "82.06",
      "open": "82.60",
      "high": "82.60",
      "low": "81.48",
      "close": "82.00",
      "average": "81.9494",
      "volume": "540347",
      "turnover": "44281361.1",
      "trades": "1316"
    },
    {
      "date": "2023-06-30",
      "bid": "81.98",
      "ask": "82.00",
      "open": "82.50",
      "high": "82.94",
      "low": "81.60",
      "close": "81.96",
      "average": "82.1297",
      "volume": "508176",
      "turnover": "41736369.69",
      "trades": "1195"
    },
    {
      "date": "2023-07-03",
      "bid": "84.58",
      "ask": "84.64",
      "open": "81.96",
      "high": "84.94",
      "low": "81.92",
      "close": "84.58",
      "average": "84.0925",
      "volume": "381738",
      "turnover": "32102954.52",
      "trades": "1393"
    },
    {
      "date": "2023-07-04",
      "bid": "86.74",
      "ask": "86.80",
      "open": "84.36",
      "high": "86.94",
      "low": "83.98",
      "close": "86.64",
      "average": "86.1593",
      "volume": "369916",
      "turnover": "31878432.34",
      "trades": "1175"
    },
    {
      "date": "2023-07-05",
      "bid": "85.68",
      "ask": "85.72",
      "open": "84.94",
      "high": "85.84",
      "low": "84.48",
      "close": "85.84",
      "average": "85.5287",
      "volume": "629411",
      "turnover": "53826332.32",
      "trades": "1465"
    },
    {
      "date": "2023-07-06",
      "bid": "84.30",
      "ask": "84.36",
      "open": "85.46",
      "high": "86.66",
      "low": "84.24",
      "close": "84.32",
      "average": "84.7643",
      "volume": "520268",
      "turnover": "44100522.23",
      "trades": "1484"
    },
    {
      "date": "2023-07-07",
      "bid": "84.40",
      "ask": "84.44",
      "open": "84.32",
      "high": "84.76",
      "low": "83.56",
      "close": "84.54",
      "average": "84.4346",
      "volume": "461635",
      "turnover": "38978299.97",
      "trades": "1398"
    },
    {
      "date": "2023-07-10",
      "bid": "84.28",
      "ask": "84.42",
      "open": "84.54",
      "high": "85.00",
      "low": "83.62",
      "close": "84.58",
      "average": "84.5433",
      "volume": "380856",
      "turnover": "32199162.68",
      "trades": "1044"
    },
    {
      "date": "2023-07-11",
      "bid": "84.86",
      "ask": "84.90",
      "open": "85.00",
      "high": "85.58",
      "low": "84.42",
      "close": "85.04",
      "average": "85.0045",
      "volume": "337909",
      "turnover": "28724765.39",
      "trades": "1076"
    },
    {
      "date": "2023-07-12",
      "bid": "86.84",
      "ask": "86.88",
      "open": "85.62",
      "high": "86.98",
      "low": "84.04",
      "close": "86.98",
      "average": "86.1616",
      "volume": "601890",
      "turnover": "51859810.77",
      "trades": "1564"
    },
    {
      "date": "2023-07-13",
      "bid": "86.98",
      "ask": "87.10",
      "open": "86.90",
      "high": "87.70",
      "low": "86.14",
      "close": "87.00",
      "average": "87.1025",
      "volume": "751841",
      "turnover": "65489425.86",
      "trades": "1552"
    },
    {
      "date": "2023-07-14",
      "bid": "84.74",
      "ask": "84.86",
      "open": "86.78",
      "high": "87.04",
      "low": "84.22",
      "close": "84.86",
      "average": "84.9244",
      "volume": "615127",
      "turnover": "52238431.01",
      "trades": "1435"
    },
    {
      "date": "2023-07-17",
      "bid": "85.80",
      "ask": "85.86",
      "open": "84.14",
      "high": "85.86",
      "low": "83.44",
      "close": "85.60",
      "average": "85.3195",
      "volume": "436020",
      "turnover": "37193319.54",
      "trades": "1310"
    },
    {
      "date": "2023-07-18",
      "bid": "85.32",
      "ask": "85.40",
      "open": "85.60",
      "high": "86.80",
      "low": "84.38",
      "close": "85.44",
      "average": "85.3242",
      "volume": "568047",
      "turnover": "48449640.36",
      "trades": "1321"
    },
    {
      "date": "2023-07-19",
      "bid": "87.12",
      "ask": "87.18",
      "open": "85.70",
      "high": "88.06",
      "low": "85.36",
      "close": "87.14",
      "average": "87.0185",
      "volume": "750315",
      "turnover": "65310858.02",
      "trades": "1769"
    },
    {
      "date": "2023-07-20",
      "bid": "85.74",
      "ask": "85.92",
      "open": "86.14",
      "high": "89.28",
      "low": "82.70",
      "close": "85.78",
      "average": "86.3639",
      "volume": "864255",
      "turnover": "74635066.03",
      "trades": "2147"
    },
    {
      "date": "2023-07-21",
      "bid": "82.12",
      "ask": "82.22",
      "open": "84.34",
      "high": "84.54",
      "low": "79.30",
      "close": "82.32",
      "average": "81.7896",
      "volume": "1552769",
      "turnover": "126998593.93",
      "trades": "4177"
    },
    {
      "date": "2023-07-24",
      "bid": "83.18",
      "ask": "83.32",
      "open": "82.16",
      "high": "84.34",
      "low": "82.16",
      "close": "83.18",
      "average": "83.2658",
      "volume": "649292",
      "turnover": "54064061.8",
      "trades": "1314"
    },
    {
      "date": "2023-07-25",
      "bid": "86.32",
      "ask": "86.40",
      "open": "83.18",
      "high": "86.64",
      "low": "83.18",
      "close": "86.42",
      "average": "85.397",
      "volume": "788602",
      "turnover": "67324242.63",
      "trades": "2429"
    },
    {
      "date": "2023-07-26",
      "bid": "87.24",
      "ask": "87.30",
      "open": "86.50",
      "high": "87.54",
      "low": "86.02",
      "close": "87.54",
      "average": "87.0682",
      "volume": "381381",
      "turnover": "33204669.34",
      "trades": "1354"
    },
    {
      "date": "2023-07-27",
      "bid": "88.58",
      "ask": "88.68",
      "open": "87.50",
      "high": "89.24",
      "low": "87.12",
      "close": "88.66",
      "average": "88.4403",
      "volume": "387309",
      "turnover": "34253739.68",
      "trades": "1252"
    },
    {
      "date": "2023-07-28",
      "bid": "89.68",
      "ask": "89.96",
      "open": "88.94",
      "high": "90.40",
      "low": "85.00",
      "close": "90.14",
      "average": "89.1232",
      "volume": "873084",
      "turnover": "77819799.95",
      "trades": "2973"
    },
    {
      "date": "2023-07-31",
      "bid": "89.76",
      "ask": "89.90",
      "open": "89.30",
      "high": "90.22",
      "low": "88.74",
      "close": "89.78",
      "average": "89.6163",
      "volume": "759348",
      "turnover": "68049934.12",
      "trades": "1648"
    },
    {
      "date": "2023-08-01",
      "bid": "87.74",
      "ask": "87.82",
      "open": "89.94",
      "high": "89.94",
      "low": "87.54",
      "close": "87.86",
      "average": "88.0719",
      "volume": "658676",
      "turnover": "58011377.46",
      "trades": "1391"
    },
    {
      "date": "2023-08-02",
      "bid": "84.98",
      "ask": "85.02",
      "open": "86.86",
      "high": "86.86",
      "low": "84.26",
      "close": "84.86",
      "average": "85.1013",
      "volume": "489297",
      "turnover": "41639997.94",
      "trades": "1364"
    },
    {
      "date": "2023-08-03",
      "bid": "85.54",
      "ask": "85.64",
      "open": "84.52",
      "high": "85.78",
      "low": "83.64",
      "close": "85.78",
      "average": "85.3685",
      "volume": "475282",
      "turnover": "40574117",
      "trades": "1231"
    },
    {
      "date": "2023-08-04",
      "bid": "87.92",
      "ask": "88.02",
      "open": "86.26",
      "high": "88.12",
      "low": "85.50",
      "close": "87.90",
      "average": "87.5061",
      "volume": "452783",
      "turnover": "39607686.27",
      "trades": "970"
    },
    {
      "date": "2023-08-07",
      "bid": "87.14",
      "ask": "87.22",
      "open": "87.58",
      "high": "88.10",
      "low": "86.40",
      "close": "87.22",
      "average": "87.1505",
      "volume": "240071",
      "turnover": "20922253.48",
      "trades": "710"
    },
    {
      "date": "2023-08-08",
      "bid": "84.98",
      "ask": "85.04",
      "open": "86.50",
      "high": "86.80",
      "low": "84.54",
      "close": "85.00",
      "average": "85.0491",
      "volume": "450608",
      "turnover": "38323794.92",
      "trades": "1145"
    },
    {
      "date": "2023-08-09",
      "bid": "84.94",
      "ask": "85.18",
      "open": "85.14",
      "high": "86.44",
      "low": "84.96",
      "close": "85.08",
      "average": "85.4044",
      "volume": "333122",
      "turnover": "28449845.66",
      "trades": "1160"
    },
    {
      "date": "2023-08-10",
      "bid": "85.12",
      "ask": "85.18",
      "open": "85.34",
      "high": "86.10",
      "low": "83.10",
      "close": "85.18",
      "average": "84.5729",
      "volume": "772288",
      "turnover": "65314418.29",
      "trades": "1660"
    },
    {
      "date": "2023-08-11",
      "bid": "83.78",
      "ask": "83.92",
      "open": "85.50",
      "high": "85.50",
      "low": "83.84",
      "close": "84.12",
      "average": "84.4566",
      "volume": "361082",
      "turnover": "30501780.83",
      "trades": "1030"
    },
    {
      "date": "2023-08-14",
      "bid": "83.72",
      "ask": "83.78",
      "open": "84.00",
      "high": "84.92",
      "low": "83.36",
      "close": "83.78",
      "average": "84.03",
      "volume": "223419",
      "turnover": "18775866.42",
      "trades": "712"
    },
    {
      "date": "2023-08-15",
      "bid": "82.66",
      "ask": "82.72",
      "open": "83.50",
      "high": "83.78",
      "low": "81.92",
      "close": "82.76",
      "average": "82.6883",
      "volume": "453930",
      "turnover": "37534456.2",
      "trades": "942"
    },
    {
      "date": "2023-08-16",
      "bid": "83.10",
      "ask": "83.18",
      "open": "82.00",
      "high": "83.28",
      "low": "82.00",
      "close": "83.06",
      "average": "82.9397",
      "volume": "232430",
      "turnover": "19277587.61",
      "trades": "714"
    },
    {
      "date": "2023-08-17",
      "bid": "83.30",
      "ask": "83.34",
      "open": "83.06",
      "high": "83.60",
      "low": "82.68",
      "close": "83.34",
      "average": "83.2134",
      "volume": "430923",
      "turnover": "35858575.08",
      "trades": "1238"
    },
    {
      "date": "2023-08-18",
      "bid": "82.56",
      "ask": "82.64",
      "open": "83.24",
      "high": "83.30",
      "low": "81.26",
      "close": "82.56",
      "average": "82.3603",
      "volume": "430401",
      "turnover": "35447966.42",
      "trades": "1550"
    },
    {
      "date": "2023-08-21",
      "bid": "82.94",
      "ask": "83.02",
      "open": "82.20",
      "high": "84.28",
      "low": "82.20",
      "close": "82.86",
      "average": "83.3023",
      "volume": "330596",
      "turnover": "27539537.14",
      "trades": "1264"
    },
    {
      "date": "2023-08-22",
      "bid": "84.48",
      "ask": "84.50",
      "open": "83.02",
      "high": "84.86",
      "low": "82.66",
      "close": "84.50",
      "average": "84.3623",
      "volume": "443776",
      "turnover": "37469375.24",
      "trades": "1144"
    },
    {
      "date": "2023-08-23",
      "bid": "85.48",
      "ask": "85.66",
      "open": "84.58",
      "high": "85.88",
      "low": "84.58",
      "close": "85.50",
      "average": "85.5208",
      "volume": "302893",
      "turnover": "25903665.8",
      "trades": "893"
    },
    {
      "date": "2023-08-24",
      "bid": "83.78",
      "ask": "83.82",
      "open": "85.36",
      "high": "86.40",
      "low": "83.66",
      "close": "84.00",
      "average": "84.5837",
      "volume": "276890",
      "turnover": "23419280.03",
      "trades": "1015"
    },
    {
      "date": "2023-08-25",
      "bid": "85.52",
      "ask": "85.66",
      "open": "83.30",
      "high": "85.70",
      "low": "83.30",
      "close": "85.70",
      "average": "85.4469",
      "volume": "464554",
      "turnover": "39693390.67",
      "trades": "1009"
    },
    {
      "date": "2023-08-28",
      "bid": "84.76",
      "ask": "84.86",
      "open": "85.70",
      "high": "86.42",
      "low": "84.40",
      "close": "84.86",
      "average": "85.0762",
      "volume": "357098",
      "turnover": "30379622.81",
      "trades": "1139"
    },
    {
      "date": "2023-08-29",
      "bid": "86.76",
      "ask": "86.82",
      "open": "85.00",
      "high": "86.98",
      "low": "85.00",
      "close": "86.68",
      "average": "86.4426",
      "volume": "308704",
      "turnover": "26687751.62",
      "trades": "1144"
    },
    {
      "date": "2023-08-30",
      "bid": "88.10",
      "ask": "88.14",
      "open": "87.00",
      "high": "88.42",
      "low": "86.90",
      "close": "88.16",
      "average": "87.9435",
      "volume": "374109",
      "turnover": "32903057.2",
      "trades": "1154"
    },
    {
      "date": "2023-08-31",
      "bid": "89.62",
      "ask": "89.68",
      "open": "88.10",
      "high": "90.34",
      "low": "87.90",
      "close": "89.60",
      "average": "89.5617",
      "volume": "990802",
      "turnover": "88786532.56",
      "trades": "1341"
    },
    {
      "date": "2023-09-01",
      "bid": "90.54",
      "ask": "90.62",
      "open": "89.60",
      "high": "91.78",
      "low": "88.72",
      "close": "90.58",
      "average": "90.5943",
      "volume": "382026",
      "turnover": "34609719.32",
      "trades": "1453"
    },
    {
      "date": "2023-09-04",
      "bid": "90.38",
      "ask": "90.60",
      "open": "90.86",
      "high": "91.86",
      "low": "90.06",
      "close": "90.38",
      "average": "90.7922",
      "volume": "407286",
      "turnover": "36979183.47",
      "trades": "1057"
    },
    {
      "date": "2023-09-05",
      "bid": "90.08",
      "ask": "90.22",
      "open": "90.30",
      "high": "91.00",
      "low": "89.96",
      "close": "90.12",
      "average": "90.2916",
      "volume": "281283",
      "turnover": "25397678.78",
      "trades": "1078"
    },
    {
      "date": "2023-09-06",
      "bid": "89.92",
      "ask": "89.98",
      "open": "90.12",
      "high": "90.12",
      "low": "88.30",
      "close": "89.74",
      "average": "89.574",
      "volume": "304649",
      "turnover": "27287426.89",
      "trades": "1029"
    },
    {
      "date": "2023-09-07",
      "bid": "87.56",
      "ask": "87.64",
      "open": "90.20",
      "high": "91.04",
      "low": "87.12",
      "close": "87.44",
      "average": "87.8942",
      "volume": "431194",
      "turnover": "37894462.02",
      "trades": "1144"
    },
    {
      "date": "2023-09-08",
      "bid": "83.20",
      "ask": "83.26",
      "open": "87.50",
      "high": "87.54",
      "low": "82.80",
      "close": "83.20",
      "average": "83.9237",
      "volume": "992106",
      "turnover": "83286361.11",
      "trades": "2365"
    },
    {
      "date": "2023-09-11",
      "bid": "87.08",
      "ask": "87.18",
      "open": "83.74",
      "high": "87.14",
      "low": "83.58",
      "close": "86.62",
      "average": "86.1301",
      "volume": "591748",
      "turnover": "50972562.47",
      "trades": "1701"
    },
    {
      "date": "2023-09-12",
      "bid": "83.98",
      "ask": "84.04",
      "open": "86.70",
      "high": "86.98",
      "low": "83.76",
      "close": "84.00",
      "average": "84.2008",
      "volume": "582236",
      "turnover": "49030636.26",
      "trades": "1024"
    },
    {
      "date": "2023-09-13",
      "bid": "84.52",
      "ask": "84.62",
      "open": "84.00",
      "high": "84.86",
      "low": "83.60",
      "close": "84.52",
      "average": "84.4275",
      "volume": "615985",
      "turnover": "52006884.43",
      "trades": "1050"
    },
    {
      "date": "2023-09-14",
      "bid": "86.88",
      "ask": "86.92",
      "open": "84.00",
      "high": "87.00",
      "low": "84.00",
      "close": "86.62",
      "average": "86.2887",
      "volume": "452711",
      "turnover": "39067263.57",
      "trades": "1018"
    },
    {
      "date": "2023-09-15",
      "bid": "87.54",
      "ask": "87.70",
      "open": "87.26",
      "high": "89.24",
      "low": "87.04",
      "close": "87.66",
      "average": "87.8075",
      "volume": "895540",
      "turnover": "78641463.09",
      "trades": "2451"
    },
    {
      "date": "2023-09-18",
      "bid": "86.86",
      "ask": "86.94",
      "open": "87.18",
      "high": "87.52",
      "low": "86.34",
      "close": "87.00",
      "average": "86.9467",
      "volume": "405092",
      "turnover": "35107030.4",
      "trades": "876"
    },
    {
      "date": "2023-09-19",
      "bid": "92.16",
      "ask": "92.46",
      "open": "91.48",
      "high": "95.20",
      "low": "90.90",
      "close": "92.86",
      "average": "93.204",
      "volume": "1486106",
      "turnover": "138429220.27",
      "trades": "5637"
    },
    {
      "date": "2023-09-20",
      "bid": "93.42",
      "ask": "93.48",
      "open": "93.00",
      "high": "93.96",
      "low": "92.32",
      "close": "93.50",
      "average": "93.3846",
      "volume": "484402",
      "turnover": "45233553.56",
      "trades": "1740"
    },
    {
      "date": "2023-09-21",
      "bid": "93.08",
      "ask": "93.14",
      "open": "93.50",
      "high": "94.10",
      "low": "91.58",
      "close": "93.26",
      "average": "93.1278",
      "volume": "515175",
      "turnover": "47976179.83",
      "trades": "1735"
    },
    {
      "date": "2023-09-22",
      "bid": "92.72",
      "ask": "92.76",
      "open": "93.26",
      "high": "93.66",
      "low": "92.42",
      "close": "92.78",
      "average": "92.9822",
      "volume": "348942",
      "turnover": "32443242.21",
      "trades": "1232"
    },
    {
      "date": "2023-09-25",
      "bid": "93.02",
      "ask": "93.10",
      "open": "93.00",
      "high": "94.12",
      "low": "92.16",
      "close": "93.22",
      "average": "93.1507",
      "volume": "543715",
      "turnover": "50637894.82",
      "trades": "1517"
    },
    {
      "date": "2023-09-26",
      "bid": "93.96",
      "ask": "94.02",
      "open": "92.72",
      "high": "94.40",
      "low": "92.18",
      "close": "94.00",
      "average": "93.8406",
      "volume": "463044",
      "turnover": "43433294.53",
      "trades": "1388"
    },
    {
      "date": "2023-09-27",
      "bid": "93.48",
      "ask": "93.58",
      "open": "94.00",
      "high": "94.40",
      "low": "92.86",
      "close": "93.82",
      "average": "93.8172",
      "volume": "333405",
      "turnover": "31277651.62",
      "trades": "1114"
    },
    {
      "date": "2023-09-28",
      "bid": "98.66",
      "ask": "98.86",
      "open": "97.00",
      "high": "99.30",
      "low": "94.84",
      "close": "98.52",
      "average": "97.664",
      "volume": "1132147",
      "turnover": "110470843.2",
      "trades": "3630"
    },
    {
      "date": "2023-09-29",
      "bid": "101.00",
      "ask": "101.10",
      "open": "99.96",
      "high": "101.50",
      "low": "99.32",
      "close": "101.35",
      "average": "101.0474",
      "volume": "1187550",
      "turnover": "119995529.04",
      "trades": "3048"
    },
    {
      "date": "2023-10-02",
      "bid": "100.55",
      "ask": "100.65",
      "open": "102.95",
      "high": "104.15",
      "low": "99.80",
      "close": "100.60",
      "average": "101.6594",
      "volume": "854263",
      "turnover": "86868071.55",
      "trades": "3351"
    },
    {
      "date": "2023-10-03",
      "bid": "97.72",
      "ask": "97.80",
      "open": "100.25",
      "high": "100.25",
      "low": "97.48",
      "close": "97.88",
      "average": "98.2931",
      "volume": "578626",
      "turnover": "56874649.08",
      "trades": "2047"
    },
    {
      "date": "2023-10-04",
      "bid": "99.06",
      "ask": "99.12",
      "open": "97.50",
      "high": "100.70",
      "low": "97.26",
      "close": "99.20",
      "average": "99.4658",
      "volume": "365668",
      "turnover": "36382628.17",
      "trades": "1515"
    },
    {
      "date": "2023-10-05",
      "bid": "96.62",
      "ask": "96.70",
      "open": "99.58",
      "high": "100.75",
      "low": "96.26",
      "close": "96.26",
      "average": "96.9767",
      "volume": "843857",
      "turnover": "81922253.79",
      "trades": "1618"
    },
    {
      "date": "2023-10-06",
      "bid": "99.38",
      "ask": "99.44",
      "open": "96.40",
      "high": "99.48",
      "low": "95.14",
      "close": "99.10",
      "average": "98.3268",
      "volume": "759349",
      "turnover": "74640956.16",
      "trades": "1927"
    },
    {
      "date": "2023-10-09",
      "bid": "98.16",
      "ask": "98.30",
      "open": "97.00",
      "high": "98.70",
      "low": "96.18",
      "close": "98.02",
      "average": "97.8077",
      "volume": "533486",
      "turnover": "52176261.61",
      "trades": "2039"
    },
    {
      "date": "2023-10-10",
      "bid": "99.58",
      "ask": "99.64",
      "open": "99.42",
      "high": "100.85",
      "low": "98.66",
      "close": "99.40",
      "average": "99.7166",
      "volume": "923063",
      "turnover": "92043608.67",
      "trades": "1732"
    },
    {
      "date": "2023-10-11",
      "bid": "99.54",
      "ask": "99.66",
      "open": "98.92",
      "high": "100.60",
      "low": "98.68",
      "close": "99.40",
      "average": "99.5651",
      "volume": "354107",
      "turnover": "35258844.32",
      "trades": "1140"
    },
    {
      "date": "2023-10-12",
      "bid": "101.00",
      "ask": "101.15",
      "open": "100.00",
      "high": "104.10",
      "low": "99.90",
      "close": "100.95",
      "average": "102.1552",
      "volume": "721901",
      "turnover": "73778191.81",
      "trades": "2410"
    },
    {
      "date": "2023-10-13",
      "bid": "98.64",
      "ask": "98.68",
      "open": "100.75",
      "high": "100.95",
      "low": "98.44",
      "close": "98.44",
      "average": "99.0208",
      "volume": "279111",
      "turnover": "27637378.28",
      "trades": "1211"
    },
    {
      "date": "2023-10-16",
      "bid": "99.22",
      "ask": "99.30",
      "open": "98.70",
      "high": "99.96",
      "low": "98.66",
      "close": "98.88",
      "average": "99.1593",
      "volume": "291297",
      "turnover": "28884884.22",
      "trades": "1045"
    },
    {
      "date": "2023-10-17",
      "bid": "97.30",
      "ask": "97.52",
      "open": "98.20",
      "high": "98.68",
      "low": "95.44",
      "close": "97.30",
      "average": "96.8472",
      "volume": "519715",
      "turnover": "50331938.97",
      "trades": "1476"
    },
    {
      "date": "2023-10-18",
      "bid": "94.72",
      "ask": "95.00",
      "open": "97.30",
      "high": "97.86",
      "low": "94.34",
      "close": "94.36",
      "average": "94.9269",
      "volume": "589334",
      "turnover": "55957337.37",
      "trades": "1823"
    },
    {
      "date": "2023-10-19",
      "bid": "90.62",
      "ask": "90.68",
      "open": "94.20",
      "high": "94.20",
      "low": "89.72",
      "close": "91.16",
      "average": "91.1988",
      "volume": "1005671",
      "turnover": "91720288.76",
      "trades": "3136"
    },
    {
      "date": "2023-10-20",
      "bid": "88.94",
      "ask": "89.06",
      "open": "90.38",
      "high": "92.16",
      "low": "88.74",
      "close": "89.06",
      "average": "89.7519",
      "volume": "441893",
      "turnover": "39679746.53",
      "trades": "1631"
    },
    {
      "date": "2023-10-23",
      "bid": "86.86",
      "ask": "86.96",
      "open": "89.12",
      "high": "89.68",
      "low": "86.20",
      "close": "86.80",
      "average": "87.0477",
      "volume": "577200",
      "turnover": "50290474.54",
      "trades": "4155"
    },
    {
      "date": "2023-10-24",
      "bid": "88.20",
      "ask": "88.36",
      "open": "87.00",
      "high": "89.46",
      "low": "86.66",
      "close": "87.98",
      "average": "87.919",
      "volume": "718198",
      "turnover": "63139699.83",
      "trades": "1966"
    },
    {
      "date": "2023-10-25",
      "bid": "93.94",
      "ask": "94.20",
      "open": "95.08",
      "high": "98.42",
      "low": "93.02",
      "close": "94.66",
      "average": "94.8853",
      "volume": "1521199",
      "turnover": "144195720.66",
      "trades": "3932"
    },
    {
      "date": "2023-10-26",
      "bid": "96.68",
      "ask": "96.78",
      "open": "94.70",
      "high": "98.42",
      "low": "93.82",
      "close": "96.72",
      "average": "96.3387",
      "volume": "728564",
      "turnover": "70238014.65",
      "trades": "2787"
    },
    {
      "date": "2023-10-27",
      "bid": "99.14",
      "ask": "99.26",
      "open": "96.78",
      "high": "100.50",
      "low": "95.42",
      "close": "99.62",
      "average": "99.3221",
      "volume": "764055",
      "turnover": "75887280.26",
      "trades": "2473"
    },
    {
      "date": "2023-10-30",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.62",
      "high": "102.75",
      "low": "99.32",
      "close": "102.25",
      "average": "101.7924",
      "volume": "424587",
      "turnover": "43219360.81",
      "trades": "1654"
    },
    {
      "date": "2023-10-31",
      "bid": "102.95",
      "ask": "103.10",
      "open": "102.30",
      "high": "103.90",
      "low": "101.90",
      "close": "103.50",
      "average": "103.2562",
      "volume": "642747",
      "turnover": "66368312.3",
      "trades": "1651"
    },
    {
      "date": "2023-11-01",
      "bid": "102.95",
      "ask": "103.10",
      "open": "104.00",
      "high": "104.60",
      "low": "102.95",
      "close": "103.00",
      "average": "103.4394",
      "volume": "491408",
      "turnover": "50845243.11",
      "trades": "1765"
    },
    {
      "date": "2023-11-02",
      "bid": "105.10",
      "ask": "105.20",
      "open": "104.00",
      "high": "106.20",
      "low": "103.05",
      "close": "104.85",
      "average": "105.056",
      "volume": "472316",
      "turnover": "49619653.05",
      "trades": "1769"
    },
    {
      "date": "2023-11-03",
      "bid": "103.25",
      "ask": "103.45",
      "open": "105.70",
      "high": "105.85",
      "low": "101.90",
      "close": "102.60",
      "average": "102.8826",
      "volume": "482272",
      "turnover": "49617417.17",
      "trades": "1228"
    },
    {
      "date": "2023-11-06",
      "bid": "103.65",
      "ask": "103.75",
      "open": "103.45",
      "high": "104.65",
      "low": "101.90",
      "close": "103.60",
      "average": "103.5339",
      "volume": "332486",
      "turnover": "34424135.82",
      "trades": "1270"
    },
    {
      "date": "2023-11-07",
      "bid": "101.25",
      "ask": "101.35",
      "open": "103.35",
      "high": "103.60",
      "low": "101.10",
      "close": "101.20",
      "average": "101.7481",
      "volume": "332310",
      "turnover": "33814284.78",
      "trades": "1153"
    },
    {
      "date": "2023-11-08",
      "bid": "100.10",
      "ask": "100.20",
      "open": "100.60",
      "high": "101.95",
      "low": "99.28",
      "close": "100.00",
      "average": "100.1365",
      "volume": "1195548",
      "turnover": "119737268.11",
      "trades": "1678"
    },
    {
      "date": "2023-11-09",
      "bid": "99.32",
      "ask": "99.52",
      "open": "99.00",
      "high": "100.00",
      "low": "98.54",
      "close": "99.86",
      "average": "99.5503",
      "volume": "420440",
      "turnover": "41846867.25",
      "trades": "1359"
    },
    {
      "date": "2023-11-10",
      "bid": "98.14",
      "ask": "98.30",
      "open": "99.02",
      "high": "99.20",
      "low": "97.24",
      "close": "98.44",
      "average": "98.1434",
      "volume": "259107",
      "turnover": "25429079.07",
      "trades": "954"
    },
    {
      "date": "2023-11-13",
      "bid": "98.68",
      "ask": "98.76",
      "open": "98.50",
      "high": "99.02",
      "low": "97.40",
      "close": "98.70",
      "average": "98.4982",
      "volume": "338856",
      "turnover": "33376483",
      "trades": "936"
    },
    {
      "date": "2023-11-14",
      "bid": "102.10",
      "ask": "102.15",
      "open": "98.04",
      "high": "102.50",
      "low": "97.08",
      "close": "102.10",
      "average": "100.4532",
      "volume": "575340",
      "turnover": "57781545.22",
      "trades": "1837"
    },
    {
      "date": "2023-11-15",
      "bid": "103.45",
      "ask": "103.70",
      "open": "102.00",
      "high": "104.15",
      "low": "101.55",
      "close": "103.75",
      "average": "103.4917",
      "volume": "526583",
      "turnover": "54496940.65",
      "trades": "1662"
    },
    {
      "date": "2023-11-16",
      "bid": "98.26",
      "ask": "98.30",
      "open": "103.75",
      "high": "104.10",
      "low": "98.20",
      "close": "98.44",
      "average": "99.5663",
      "volume": "411957",
      "turnover": "41013752.61",
      "trades": "1422"
    },
    {
      "date": "2023-11-17",
      "bid": "101.70",
      "ask": "101.80",
      "open": "99.00",
      "high": "102.70",
      "low": "99.00",
      "close": "101.40",
      "average": "101.5533",
      "volume": "411102",
      "turnover": "41748736.29",
      "trades": "1320"
    },
    {
      "date": "2023-11-20",
      "bid": "100.45",
      "ask": "100.60",
      "open": "101.45",
      "high": "102.60",
      "low": "100.30",
      "close": "100.55",
      "average": "100.9689",
      "volume": "254971",
      "turnover": "25605306.48",
      "trades": "1086"
    },
    {
      "date": "2023-11-21",
      "bid": "98.30",
      "ask": "98.36",
      "open": "100.55",
      "high": "101.20",
      "low": "98.08",
      "close": "98.16",
      "average": "98.7622",
      "volume": "288943",
      "turnover": "28537702.26",
      "trades": "1415"
    },
    {
      "date": "2023-11-22",
      "bid": "98.14",
      "ask": "98.20",
      "open": "98.00",
      "high": "99.24",
      "low": "97.58",
      "close": "98.04",
      "average": "98.2017",
      "volume": "349711",
      "turnover": "34342520.22",
      "trades": "1372"
    },
    {
      "date": "2023-11-23",
      "bid": "98.44",
      "ask": "98.50",
      "open": "98.20",
      "high": "99.34",
      "low": "97.76",
      "close": "98.34",
      "average": "98.3513",
      "volume": "250460",
      "turnover": "24633010.04",
      "trades": "1014"
    },
    {
      "date": "2023-11-24",
      "bid": "98.68",
      "ask": "98.72",
      "open": "98.34",
      "high": "98.76",
      "low": "97.36",
      "close": "98.50",
      "average": "98.1776",
      "volume": "206597",
      "turnover": "20283418.32",
      "trades": "903"
    },
    {
      "date": "2023-11-27",
      "bid": "99.00",
      "ask": "99.04",
      "open": "98.00",
      "high": "99.50",
      "low": "97.64",
      "close": "99.50",
      "average": "98.9228",
      "volume": "353621",
      "turnover": "34981754.72",
      "trades": "1118"
    },
    {
      "date": "2023-11-28",
      "bid": "99.82",
      "ask": "100.00",
      "open": "99.50",
      "high": "100.25",
      "low": "98.60",
      "close": "99.68",
      "average": "99.5604",
      "volume": "336591",
      "turnover": "33510178.79",
      "trades": "1357"
    },
    {
      "date": "2023-11-29",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.50",
      "high": "102.65",
      "low": "99.50",
      "close": "102.40",
      "average": "101.8399",
      "volume": "290748",
      "turnover": "29606714.9",
      "trades": "1019"
    },
    {
      "date": "2023-11-30",
      "bid": "101.70",
      "ask": "101.85",
      "open": "102.35",
      "high": "103.55",
      "low": "100.50",
      "close": "102.45",
      "average": "102.3239",
      "volume": "770890",
      "turnover": "78863751.47",
      "trades": "1293"
    },
    {
      "date": "2023-12-01",
      "bid": "103.95",
      "ask": "104.10",
      "open": "102.00",
      "high": "105.90",
      "low": "101.95",
      "close": "104.25",
      "average": "104.4228",
      "volume": "499973",
      "turnover": "52204905.74",
      "trades": "1866"
    },
    {
      "date": "2023-12-04",
      "bid": "102.65",
      "ask": "102.75",
      "open": "104.00",
      "high": "104.15",
      "low": "102.20",
      "close": "103.05",
      "average": "103.0353",
      "volume": "260636",
      "turnover": "26855054.54",
      "trades": "943"
    },
    {
      "date": "2023-12-05",
      "bid": "101.10",
      "ask": "101.20",
      "open": "102.10",
      "high": "103.25",
      "low": "100.20",
      "close": "101.20",
      "average": "101.517",
      "volume": "357082",
      "turnover": "36259115.03",
      "trades": "1267"
    },
    {
      "date": "2023-12-06",
      "bid": "103.90",
      "ask": "104.05",
      "open": "101.90",
      "high": "104.15",
      "low": "101.20",
      "close": "104.00",
      "average": "103.5445",
      "volume": "399706",
      "turnover": "41390699.7",
      "trades": "1308"
    },
    {
      "date": "2023-12-07",
      "bid": "104.65",
      "ask": "104.75",
      "open": "103.65",
      "high": "105.15",
      "low": "102.30",
      "close": "104.50",
      "average": "104.2778",
      "volume": "390243",
      "turnover": "40694600.63",
      "trades": "1547"
    },
    {
      "date": "2023-12-08",
      "bid": "106.35",
      "ask": "106.50",
      "open": "104.50",
      "high": "107.20",
      "low": "104.40",
      "close": "106.15",
      "average": "106.0711",
      "volume": "565536",
      "turnover": "59982440.17",
      "trades": "1948"
    },
    {
      "date": "2023-12-11",
      "bid": "105.35",
      "ask": "105.40",
      "open": "106.15",
      "high": "106.65",
      "low": "104.60",
      "close": "105.40",
      "average": "105.4485",
      "volume": "480144",
      "turnover": "50630461.21",
      "trades": "1127"
    },
    {
      "date": "2023-12-12",
      "bid": "99.54",
      "ask": "99.68",
      "open": "102.65",
      "high": "102.80",
      "low": "98.00",
      "close": "100.05",
      "average": "99.7335",
      "volume": "1215633",
      "turnover": "121213288.27",
      "trades": "3625"
    },
    {
      "date": "2023-12-13",
      "bid": "100.00",
      "ask": "100.10",
      "open": "99.48",
      "high": "101.35",
      "low": "98.70",
      "close": "100.50",
      "average": "100.3066",
      "volume": "501556",
      "turnover": "50309499.12",
      "trades": "1382"
    },
    {
      "date": "2023-12-14",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.20",
      "high": "104.50",
      "low": "100.40",
      "close": "101.95",
      "average": "102.3856",
      "volume": "1227228",
      "turnover": "125588483.11",
      "trades": "3469"
    },
    {
      "date": "2023-12-15",
      "bid": "104.45",
      "ask": "104.50",
      "open": "102.60",
      "high": "105.95",
      "low": "102.60",
      "close": "104.60",
      "average": "104.7175",
      "volume": "1397818",
      "turnover": "146359925.88",
      "trades": "3322"
    },
    {
      "date": "2023-12-18",
      "bid": "102.80",
      "ask": "102.85",
      "open": "104.00",
      "high": "105.15",
      "low": "102.85",
      "close": "103.15",
      "average": "103.3755",
      "volume": "810160",
      "turnover": "83773720.3",
      "trades": "1777"
    },
    {
      "date": "2023-12-19",
      "bid": "102.95",
      "ask": "103.15",
      "open": "103.25",
      "high": "104.35",
      "low": "102.50",
      "close": "103.10",
      "average": "103.1793",
      "volume": "684681",
      "turnover": "70632514.23",
      "trades": "1760"
    },
    {
      "date": "2023-12-20",
      "bid": "101.10",
      "ask": "101.20",
      "open": "102.90",
      "high": "103.65",
      "low": "101.15",
      "close": "101.60",
      "average": "101.9529",
      "volume": "745170",
      "turnover": "75927691",
      "trades": "2043"
    },
    {
      "date": "2023-12-21",
      "bid": "100.95",
      "ask": "101.10",
      "open": "101.15",
      "high": "101.70",
      "low": "100.15",
      "close": "101.10",
      "average": "100.9283",
      "volume": "373472",
      "turnover": "37694131.45",
      "trades": "1492"
    },
    {
      "date": "2023-12-22",
      "bid": "102.70",
      "ask": "102.80",
      "open": "101.10",
      "high": "102.90",
      "low": "101.10",
      "close": "102.85",
      "average": "102.5458",
      "volume": "219602",
      "turnover": "22519105.78",
      "trades": "822"
    },
    {
      "date": "2023-12-27",
      "bid": "103.10",
      "ask": "103.20",
      "open": "102.85",
      "high": "103.95",
      "low": "102.30",
      "close": "103.10",
      "average": "103.1896",
      "volume": "236297",
      "turnover": "24383686.93",
      "trades": "1023"
    },
    {
      "date": "2023-12-28",
      "bid": "102.50",
      "ask": "102.60",
      "open": "103.10",
      "high": "103.75",
      "low": "101.85",
      "close": "102.30",
      "average": "102.3544",
      "volume": "192883",
      "turnover": "19742329.35",
      "trades": "1075"
    },
    {
      "date": "2023-12-29",
      "bid": "102.10",
      "ask": "102.40",
      "open": "101.90",
      "high": "103.05",
      "low": "101.55",
      "close": "102.40",
      "average": "102.3989",
      "volume": "267760",
      "turnover": "27418404.85",
      "trades": "971"
    },
    {
      "date": "2024-01-02",
      "bid": "103.50",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.35",
      "low": "102.00",
      "close": "103.80",
      "average": "103.5877",
      "volume": "303840",
      "turnover": "31473793.85",
      "trades": "940"
    },
    {
      "date": "2024-01-03",
      "bid": "103.20",
      "ask": "103.30",
      "open": "103.80",
      "high": "104.20",
      "low": "102.85",
      "close": "103.10",
      "average": "103.3614",
      "volume": "390211",
      "turnover": "40327247.88",
      "trades": "1182"
    },
    {
      "date": "2024-01-04",
      "bid": "104.85",
      "ask": "104.95",
      "open": "103.10",
      "high": "105.65",
      "low": "103.00",
      "close": "105.00",
      "average": "104.9602",
      "volume": "570019",
      "turnover": "59817160.74",
      "trades": "1015"
    },
    {
      "date": "2024-01-05",
      "bid": "104.05",
      "ask": "104.10",
      "open": "105.00",
      "high": "105.15",
      "low": "104.00",
      "close": "104.05",
      "average": "104.4627",
      "volume": "119917",
      "turnover": "12530383.19",
      "trades": "613"
    },
    {
      "date": "2024-01-08",
      "bid": "103.15",
      "ask": "103.25",
      "open": "104.05",
      "high": "105.15",
      "low": "102.60",
      "close": "103.30",
      "average": "103.4622",
      "volume": "464778",
      "turnover": "48087185.49",
      "trades": "1367"
    },
    {
      "date": "2024-01-09",
      "bid": "101.45",
      "ask": "101.65",
      "open": "103.60",
      "high": "103.60",
      "low": "101.20",
      "close": "101.50",
      "average": "101.6697",
      "volume": "396213",
      "turnover": "40278904.25",
      "trades": "1603"
    },
    {
      "date": "2024-01-10",
      "bid": "97.46",
      "ask": "97.58",
      "open": "101.35",
      "high": "101.35",
      "low": "97.42",
      "close": "97.42",
      "average": "98.3346",
      "volume": "506795",
      "turnover": "49835978.2",
      "trades": "2070"
    },
    {
      "date": "2024-01-11",
      "bid": "95.74",
      "ask": "95.80",
      "open": "97.96",
      "high": "98.68",
      "low": "95.04",
      "close": "95.66",
      "average": "96.099",
      "volume": "527987",
      "turnover": "50744879.57",
      "trades": "1869"
    },
    {
      "date": "2024-01-12",
      "bid": "96.80",
      "ask": "97.02",
      "open": "95.70",
      "high": "97.30",
      "low": "95.70",
      "close": "96.98",
      "average": "96.8235",
      "volume": "382658",
      "turnover": "37049758.94",
      "trades": "1351"
    },
    {
      "date": "2024-01-15",
      "bid": "95.84",
      "ask": "95.98",
      "open": "96.98",
      "high": "97.90",
      "low": "95.82",
      "close": "95.98",
      "average": "96.3221",
      "volume": "264821",
      "turnover": "25508114.08",
      "trades": "1116"
    },
    {
      "date": "2024-01-16",
      "bid": "94.10",
      "ask": "94.16",
      "open": "95.54",
      "high": "95.60",
      "low": "93.60",
      "close": "94.20",
      "average": "94.247",
      "volume": "539444",
      "turnover": "50843340.7",
      "trades": "1782"
    },
    {
      "date": "2024-01-17",
      "bid": "92.16",
      "ask": "92.40",
      "open": "93.00",
      "high": "93.00",
      "low": "91.20",
      "close": "92.18",
      "average": "91.9763",
      "volume": "600884",
      "turnover": "55257345.94",
      "trades": "2003"
    },
    {
      "date": "2024-01-18",
      "bid": "92.38",
      "ask": "92.54",
      "open": "92.40",
      "high": "93.24",
      "low": "91.52",
      "close": "92.32",
      "average": "92.2585",
      "volume": "342555",
      "turnover": "31603633.28",
      "trades": "1270"
    },
    {
      "date": "2024-01-19",
      "bid": "91.54",
      "ask": "91.62",
      "open": "92.60",
      "high": "92.98",
      "low": "91.40",
      "close": "91.48",
      "average": "91.7706",
      "volume": "418982",
      "turnover": "38449825.93",
      "trades": "2154"
    },
    {
      "date": "2024-01-22",
      "bid": "92.08",
      "ask": "92.20",
      "open": "91.56",
      "high": "92.68",
      "low": "91.26",
      "close": "92.38",
      "average": "92.1222",
      "volume": "592722",
      "turnover": "54627150.7",
      "trades": "1432"
    },
    {
      "date": "2024-01-23",
      "bid": "93.34",
      "ask": "94.78",
      "open": "92.50",
      "high": "94.72",
      "low": "91.92",
      "close": "93.46",
      "average": "93.1544",
      "volume": "639088",
      "turnover": "59531295.8",
      "trades": "1442"
    },
    {
      "date": "2024-01-24",
      "bid": "94.18",
      "ask": "94.36",
      "open": "94.24",
      "high": "95.16",
      "low": "93.70",
      "close": "94.32",
      "average": "94.395",
      "volume": "379195",
      "turnover": "35793652.2",
      "trades": "1555"
    },
    {
      "date": "2024-01-25",
      "bid": "96.04",
      "ask": "96.18",
      "open": "89.60",
      "high": "98.80",
      "low": "89.60",
      "close": "96.02",
      "average": "95.9084",
      "volume": "1314745",
      "turnover": "126088075.41",
      "trades": "4700"
    },
    {
      "date": "2024-01-26",
      "bid": "97.60",
      "ask": "97.66",
      "open": "95.86",
      "high": "98.20",
      "low": "93.16",
      "close": "98.00",
      "average": "97.4133",
      "volume": "939822",
      "turnover": "91578386.61",
      "trades": "3424"
    },
    {
      "date": "2024-01-29",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.00",
      "high": "98.48",
      "low": "96.70",
      "close": "97.72",
      "average": "97.8861",
      "volume": "338518",
      "turnover": "33136370.55",
      "trades": "1600"
    },
    {
      "date": "2024-01-30",
      "bid": "94.44",
      "ask": "94.54",
      "open": "97.70",
      "high": "97.70",
      "low": "93.80",
      "close": "94.10",
      "average": "94.4527",
      "volume": "658096",
      "turnover": "62160381.11",
      "trades": "2010"
    },
    {
      "date": "2024-01-31",
      "bid": "92.90",
      "ask": "93.02",
      "open": "94.10",
      "high": "94.36",
      "low": "92.70",
      "close": "92.70",
      "average": "92.7908",
      "volume": "2398711",
      "turnover": "222577613.59",
      "trades": "1511"
    },
    {
      "date": "2024-02-01",
      "bid": "91.66",
      "ask": "91.90",
      "open": "92.04",
      "high": "92.16",
      "low": "89.84",
      "close": "91.84",
      "average": "91.3615",
      "volume": "778088",
      "turnover": "71093521.16",
      "trades": "2399"
    },
    {
      "date": "2024-02-02",
      "bid": "90.38",
      "ask": "90.46",
      "open": "92.02",
      "high": "92.56",
      "low": "90.10",
      "close": "90.18",
      "average": "90.6137",
      "volume": "405423",
      "turnover": "36739273.75",
      "trades": "1398"
    },
    {
      "date": "2024-02-05",
      "bid": "88.24",
      "ask": "88.38",
      "open": "90.18",
      "high": "90.62",
      "low": "87.64",
      "close": "88.50",
      "average": "88.8455",
      "volume": "427800",
      "turnover": "38004170.63",
      "trades": "1773"
    },
    {
      "date": "2024-02-06",
      "bid": "87.78",
      "ask": "87.90",
      "open": "89.02",
      "high": "89.20",
      "low": "87.54",
      "close": "87.68",
      "average": "87.9307",
      "volume": "553018",
      "turnover": "48628858.71",
      "trades": "1590"
    },
    {
      "date": "2024-02-07",
      "bid": "87.56",
      "ask": "87.68",
      "open": "87.72",
      "high": "88.94",
      "low": "87.16",
      "close": "87.46",
      "average": "87.6011",
      "volume": "430583",
      "turnover": "37720667.11",
      "trades": "1138"
    },
    {
      "date": "2024-02-08",
      "bid": "88.76",
      "ask": "89.08",
      "open": "87.52",
      "high": "89.84",
      "low": "87.28",
      "close": "88.86",
      "average": "88.7495",
      "volume": "598276",
      "turnover": "53112201.4",
      "trades": "1655"
    },
    {
      "date": "2024-02-09",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.36",
      "high": "89.08",
      "low": "86.80",
      "close": "88.18",
      "average": "87.8526",
      "volume": "435651",
      "turnover": "38270387.31",
      "trades": "1341"
    },
    {
      "date": "2024-02-12",
      "bid": "89.30",
      "ask": "89.60",
      "open": "88.48",
      "high": "89.70",
      "low": "87.90",
      "close": "89.68",
      "average": "89.3185",
      "volume": "400838",
      "turnover": "35802258.7",
      "trades": "1226"
    },
    {
      "date": "2024-02-13",
      "bid": "87.76",
      "ask": "87.84",
      "open": "89.68",
      "high": "90.00",
      "low": "87.20",
      "close": "87.84",
      "average": "88.0479",
      "volume": "545586",
      "turnover": "48040498.2",
      "trades": "1499"
    },
    {
      "date": "2024-02-14",
      "bid": "87.50",
      "ask": "87.58",
      "open": "87.56",
      "high": "88.60",
      "low": "86.56",
      "close": "87.52",
      "average": "87.6203",
      "volume": "370984",
      "turnover": "32505748.17",
      "trades": "1167"
    },
    {
      "date": "2024-02-15",
      "bid": "88.42",
      "ask": "88.50",
      "open": "87.60",
      "high": "89.24",
      "low": "87.50",
      "close": "88.66",
      "average": "88.5578",
      "volume": "402669",
      "turnover": "35659734.13",
      "trades": "1179"
    },
    {
      "date": "2024-02-16",
      "bid": "89.46",
      "ask": "89.56",
      "open": "89.20",
      "high": "90.70",
      "low": "88.54",
      "close": "89.54",
      "average": "89.7117",
      "volume": "449815",
      "turnover": "40353007.9",
      "trades": "1810"
    },
    {
      "date": "2024-02-19",
      "bid": "90.16",
      "ask": "90.26",
      "open": "89.54",
      "high": "90.36",
      "low": "89.22",
      "close": "90.16",
      "average": "89.9599",
      "volume": "213764",
      "turnover": "19225079.53",
      "trades": "815"
    },
    {
      "date": "2024-02-20",
      "bid": "90.74",
      "ask": "90.84",
      "open": "90.16",
      "high": "90.84",
      "low": "88.70",
      "close": "90.58",
      "average": "90.1628",
      "volume": "284178",
      "turnover": "25619790.58",
      "trades": "1039"
    },
    {
      "date": "2024-02-21",
      "bid": "88.82",
      "ask": "88.94",
      "open": "90.58",
      "high": "90.58",
      "low": "88.52",
      "close": "88.52",
      "average": "88.8575",
      "volume": "437318",
      "turnover": "38866666.38",
      "trades": "1166"
    },
    {
      "date": "2024-02-22",
      "bid": "89.26",
      "ask": "89.32",
      "open": "90.00",
      "high": "90.88",
      "low": "88.80",
      "close": "89.06",
      "average": "89.3711",
      "volume": "411171",
      "turnover": "36746857.24",
      "trades": "1278"
    },
    {
      "date": "2024-02-23",
      "bid": "88.30",
      "ask": "88.42",
      "open": "89.56",
      "high": "90.34",
      "low": "88.30",
      "close": "88.56",
      "average": "88.8004",
      "volume": "467924",
      "turnover": "41557708.46",
      "trades": "1283"
    },
    {
      "date": "2024-02-26",
      "bid": "86.72",
      "ask": "86.78",
      "open": "88.40",
      "high": "88.56",
      "low": "86.72",
      "close": "86.72",
      "average": "87.0816",
      "volume": "403669",
      "turnover": "35152588.58",
      "trades": "1437"
    },
    {
      "date": "2024-02-27",
      "bid": "89.10",
      "ask": "89.18",
      "open": "86.46",
      "high": "89.38",
      "low": "86.08",
      "close": "89.16",
      "average": "88.5836",
      "volume": "469693",
      "turnover": "41591408.27",
      "trades": "1489"
    },
    {
      "date": "2024-02-28",
      "bid": "88.98",
      "ask": "89.04",
      "open": "89.16",
      "high": "89.38",
      "low": "88.40",
      "close": "88.92",
      "average": "88.9033",
      "volume": "325356",
      "turnover": "28925227.41",
      "trades": "910"
    },
    {
      "date": "2024-02-29",
      "bid": "88.92",
      "ask": "89.00",
      "open": "88.58",
      "high": "89.34",
      "low": "87.66",
      "close": "88.22",
      "average": "88.2409",
      "volume": "2589333",
      "turnover": "228485047.2",
      "trades": "1753"
    },
    {
      "date": "2024-03-01",
      "bid": "90.64",
      "ask": "90.74",
      "open": "88.38",
      "high": "90.76",
      "low": "88.38",
      "close": "90.76",
      "average": "90.3734",
      "volume": "612648",
      "turnover": "55333498.4",
      "trades": "1410"
    },
    {
      "date": "2024-03-04",
      "bid": "88.66",
      "ask": "88.68",
      "open": "91.00",
      "high": "91.22",
      "low": "88.02",
      "close": "88.66",
      "average": "88.7862",
      "volume": "647217",
      "turnover": "57464064.05",
      "trades": "2174"
    },
    {
      "date": "2024-03-05",
      "bid": "88.60",
      "ask": "88.68",
      "open": "88.20",
      "high": "89.38",
      "low": "87.10",
      "close": "88.62",
      "average": "88.4446",
      "volume": "484254",
      "turnover": "42830691.77",
      "trades": "1814"
    },
    {
      "date": "2024-03-06",
      "bid": "90.38",
      "ask": "90.44",
      "open": "89.28",
      "high": "91.32",
      "low": "89.24",
      "close": "90.56",
      "average": "90.5682",
      "volume": "614417",
      "turnover": "55646121.56",
      "trades": "2112"
    },
    {
      "date": "2024-03-07",
      "bid": "93.84",
      "ask": "93.86",
      "open": "90.20",
      "high": "94.34",
      "low": "89.94",
      "close": "93.68",
      "average": "93.0653",
      "volume": "549684",
      "turnover": "51141378.55",
      "trades": "1578"
    },
    {
      "date": "2024-03-08",
      "bid": "94.34",
      "ask": "94.44",
      "open": "94.06",
      "high": "95.04",
      "low": "93.36",
      "close": "94.22",
      "average": "94.1996",
      "volume": "355529",
      "turnover": "33490611.83",
      "trades": "1599"
    },
    {
      "date": "2024-03-11",
      "bid": "94.52",
      "ask": "94.62",
      "open": "93.58",
      "high": "94.92",
      "low": "93.10",
      "close": "94.50",
      "average": "94.2687",
      "volume": "275652",
      "turnover": "25984495.53",
      "trades": "797"
    },
    {
      "date": "2024-03-12",
      "bid": "97.92",
      "ask": "97.96",
      "open": "95.00",
      "high": "98.34",
      "low": "94.62",
      "close": "98.34",
      "average": "97.7435",
      "volume": "826807",
      "turnover": "80800572.76",
      "trades": "1906"
    },
    {
      "date": "2024-03-13",
      "bid": "96.58",
      "ask": "96.74",
      "open": "98.32",
      "high": "98.32",
      "low": "96.30",
      "close": "96.74",
      "average": "96.8404",
      "volume": "494662",
      "turnover": "47904083.8",
      "trades": "1213"
    },
    {
      "date": "2024-03-14",
      "bid": "94.62",
      "ask": "94.76",
      "open": "96.72",
      "high": "97.00",
      "low": "93.78",
      "close": "94.60",
      "average": "94.9288",
      "volume": "451092",
      "turnover": "42818600.29",
      "trades": "1645"
    },
    {
      "date": "2024-03-15",
      "bid": "95.80",
      "ask": "96.00",
      "open": "93.80",
      "high": "96.68",
      "low": "93.80",
      "close": "95.60",
      "average": "95.6851",
      "volume": "3276794",
      "turnover": "313646091.6",
      "trades": "3020"
    },
    {
      "date": "2024-03-18",
      "bid": "94.34",
      "ask": "94.50",
      "open": "95.60",
      "high": "96.42",
      "low": "94.28",
      "close": "94.28",
      "average": "94.5322",
      "volume": "562529",
      "turnover": "53189145.81",
      "trades": "941"
    },
    {
      "date": "2024-03-19",
      "bid": "95.20",
      "ask": "95.28",
      "open": "94.14",
      "high": "95.40",
      "low": "91.98",
      "close": "95.14",
      "average": "94.6242",
      "volume": "704294",
      "turnover": "66611470.64",
      "trades": "1375"
    },
    {
      "date": "2024-03-20",
      "bid": "95.92",
      "ask": "96.00",
      "open": "95.14",
      "high": "96.94",
      "low": "94.88",
      "close": "96.24",
      "average": "96.077",
      "volume": "272701",
      "turnover": "26206595.86",
      "trades": "934"
    },
    {
      "date": "2024-03-21",
      "bid": "97.08",
      "ask": "97.26",
      "open": "97.00",
      "high": "99.60",
      "low": "95.46",
      "close": "97.08",
      "average": "97.5338",
      "volume": "758564",
      "turnover": "74003111.06",
      "trades": "1677"
    },
    {
      "date": "2024-03-22",
      "bid": "96.06",
      "ask": "96.24",
      "open": "97.08",
      "high": "98.96",
      "low": "96.06",
      "close": "96.48",
      "average": "96.8322",
      "volume": "551599",
      "turnover": "53419017.43",
      "trades": "1225"
    },
    {
      "date": "2024-03-25",
      "bid": "93.28",
      "ask": "93.38",
      "open": "96.32",
      "high": "96.62",
      "low": "92.80",
      "close": "94.08",
      "average": "94.3107",
      "volume": "1073811",
      "turnover": "101296162.75",
      "trades": "2463"
    },
    {
      "date": "2024-03-26",
      "bid": "95.98",
      "ask": "96.08",
      "open": "93.42",
      "high": "96.54",
      "low": "92.80",
      "close": "96.20",
      "average": "95.5054",
      "volume": "824650",
      "turnover": "78764322.52",
      "trades": "2852"
    },
    {
      "date": "2024-03-27",
      "bid": "96.76",
      "ask": "97.08",
      "open": "96.68",
      "high": "98.42",
      "low": "96.26",
      "close": "96.92",
      "average": "97.4071",
      "volume": "673414",
      "turnover": "65609743.02",
      "trades": "2665"
    },
    {
      "date": "2024-03-28",
      "bid": "96.06",
      "ask": "96.24",
      "open": "97.14",
      "high": "97.54",
      "low": "95.84",
      "close": "96.02",
      "average": "96.2553",
      "volume": "202491",
      "turnover": "19490833.55",
      "trades": "672"
    },
    {
      "date": "2024-04-02",
      "bid": "96.50",
      "ask": "96.65",
      "open": "97.10",
      "high": "98.60",
      "low": "95.50",
      "close": "96.50",
      "average": "96.6194",
      "volume": "469029",
      "turnover": "45315007.5",
      "trades": "1356"
    },
    {
      "date": "2024-04-03",
      "bid": "96.75",
      "ask": "96.95",
      "open": "96.60",
      "high": "99.40",
      "low": "96.60",
      "close": "97.30",
      "average": "97.5758",
      "volume": "517826",
      "turnover": "50528293.01",
      "trades": "1511"
    },
    {
      "date": "2024-04-04",
      "bid": "97.95",
      "ask": "98.05",
      "open": "98.00",
      "high": "98.90",
      "low": "96.80",
      "close": "98.10",
      "average": "97.9763",
      "volume": "362575",
      "turnover": "35523978.08",
      "trades": "1021"
    },
    {
      "date": "2024-04-05",
      "bid": "99.75",
      "ask": "99.85",
      "open": "96.70",
      "high": "101.30",
      "low": "96.50",
      "close": "99.90",
      "average": "99.7779",
      "volume": "506514",
      "turnover": "50539391.66",
      "trades": "1689"
    },
    {
      "date": "2024-04-08",
      "bid": "101.00",
      "ask": "101.20",
      "open": "99.90",
      "high": "101.90",
      "low": "99.90",
      "close": "101.30",
      "average": "101.1066",
      "volume": "422276",
      "turnover": "42692565.9",
      "trades": "985"
    },
    {
      "date": "2024-04-09",
      "bid": "103.90",
      "ask": "104.00",
      "open": "101.60",
      "high": "104.40",
      "low": "101.40",
      "close": "103.80",
      "average": "103.60",
      "volume": "546334",
      "turnover": "56599775.55",
      "trades": "1200"
    },
    {
      "date": "2024-04-10",
      "bid": "102.40",
      "ask": "102.60",
      "open": "104.50",
      "high": "104.50",
      "low": "101.60",
      "close": "102.70",
      "average": "102.7818",
      "volume": "399022",
      "turnover": "41009769.7",
      "trades": "1366"
    },
    {
      "date": "2024-04-11",
      "bid": "102.20",
      "ask": "102.50",
      "open": "102.60",
      "high": "104.30",
      "low": "102.10",
      "close": "102.70",
      "average": "102.9012",
      "volume": "436446",
      "turnover": "44913002.8",
      "trades": "1250"
    },
    {
      "date": "2024-04-12",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.10",
      "high": "104.50",
      "low": "101.70",
      "close": "101.70",
      "average": "102.143",
      "volume": "514712",
      "turnover": "52574231.45",
      "trades": "1112"
    },
    {
      "date": "2024-04-15",
      "bid": "99.80",
      "ask": "99.90",
      "open": "101.70",
      "high": "102.10",
      "low": "99.80",
      "close": "99.80",
      "average": "100.1512",
      "volume": "593701",
      "turnover": "59516980.53",
      "trades": "1113"
    },
    {
      "date": "2024-04-16",
      "bid": "97.90",
      "ask": "98.05",
      "open": "98.55",
      "high": "98.80",
      "low": "96.80",
      "close": "98.00",
      "average": "97.8614",
      "volume": "471817",
      "turnover": "46155774.42",
      "trades": "1332"
    },
    {
      "date": "2024-04-17",
      "bid": "98.10",
      "ask": "98.30",
      "open": "97.80",
      "high": "99.05",
      "low": "97.45",
      "close": "98.45",
      "average": "98.4017",
      "volume": "333359",
      "turnover": "32803204.7",
      "trades": "828"
    },
    {
      "date": "2024-04-18",
      "bid": "98.50",
      "ask": "98.65",
      "open": "98.95",
      "high": "99.05",
      "low": "97.65",
      "close": "98.75",
      "average": "98.5109",
      "volume": "239432",
      "turnover": "23580187.92",
      "trades": "941"
    },
    {
      "date": "2024-04-19",
      "bid": "98.10",
      "ask": "98.30",
      "open": "98.05",
      "high": "99.50",
      "low": "97.30",
      "close": "98.75",
      "average": "98.5684",
      "volume": "501526",
      "turnover": "49432080.68",
      "trades": "1096"
    },
    {
      "date": "2024-04-22",
      "bid": "98.90",
      "ask": "99.05",
      "open": "99.40",
      "high": "100.20",
      "low": "98.65",
      "close": "99.20",
      "average": "99.2554",
      "volume": "225401",
      "turnover": "22365551.51",
      "trades": "674"
    },
    {
      "date": "2024-04-23",
      "bid": "97.15",
      "ask": "97.30",
      "open": "99.30",
      "high": "99.50",
      "low": "95.90",
      "close": "97.05",
      "average": "97.0815",
      "volume": "519428",
      "turnover": "50431528.61",
      "trades": "1233"
    },
    {
      "date": "2024-04-24",
      "bid": "93.20",
      "ask": "93.45",
      "open": "100.80",
      "high": "102.80",
      "low": "92.70",
      "close": "93.40",
      "average": "95.7317",
      "volume": "1350035",
      "turnover": "129334855.72",
      "trades": "3319"
    },
    {
      "date": "2024-04-25",
      "bid": "91.25",
      "ask": "91.30",
      "open": "93.60",
      "high": "94.55",
      "low": "89.40",
      "close": "91.25",
      "average": "91.205",
      "volume": "1344506",
      "turnover": "122613728.01",
      "trades": "3437"
    },
    {
      "date": "2024-04-26",
      "bid": "90.90",
      "ask": "91.00",
      "open": "91.50",
      "high": "93.80",
      "low": "90.75",
      "close": "91.00",
      "average": "91.4629",
      "volume": "878814",
      "turnover": "80395693.95",
      "trades": "1743"
    },
    {
      "date": "2024-04-29",
      "bid": "94.70",
      "ask": "94.85",
      "open": "91.45",
      "high": "95.00",
      "low": "91.35",
      "close": "95.00",
      "average": "93.847",
      "volume": "517075",
      "turnover": "48468136.44",
      "trades": "1431"
    },
    {
      "date": "2024-04-30",
      "bid": "92.35",
      "ask": "92.50",
      "open": "95.30",
      "high": "95.30",
      "low": "92.20",
      "close": "92.35",
      "average": "92.804",
      "volume": "517695",
      "turnover": "48038392.93",
      "trades": "1014"
    },
    {
      "date": "2024-05-02",
      "bid": "91.85",
      "ask": "92.00",
      "open": "92.05",
      "high": "92.65",
      "low": "91.30",
      "close": "91.90",
      "average": "91.9291",
      "volume": "471143",
      "turnover": "43324255.01",
      "trades": "1264"
    },
    {
      "date": "2024-05-03",
      "bid": "91.25",
      "ask": "91.40",
      "open": "92.50",
      "high": "93.35",
      "low": "90.00",
      "close": "91.05",
      "average": "91.078",
      "volume": "1072620",
      "turnover": "97742952.9",
      "trades": "2757"
    },
    {
      "date": "2024-05-06",
      "bid": "90.75",
      "ask": "90.85",
      "open": "91.05",
      "high": "91.60",
      "low": "90.30",
      "close": "90.95",
      "average": "90.8989",
      "volume": "422954",
      "turnover": "38444977.75",
      "trades": "1273"
    },
    {
      "date": "2024-05-07",
      "bid": "92.65",
      "ask": "92.85",
      "open": "91.30",
      "high": "93.10",
      "low": "91.30",
      "close": "93.00",
      "average": "92.6874",
      "volume": "726345",
      "turnover": "67297348.04",
      "trades": "1304"
    },
    {
      "date": "2024-05-08",
      "bid": "92.00",
      "ask": "92.15",
      "open": "92.90",
      "high": "93.20",
      "low": "91.70",
      "close": "92.25",
      "average": "92.2039",
      "volume": "283550",
      "turnover": "26141827.76",
      "trades": "967"
    },
    {
      "date": "2024-05-10",
      "bid": "93.40",
      "ask": "93.50",
      "open": "92.50",
      "high": "93.75",
      "low": "92.35",
      "close": "93.70",
      "average": "93.412",
      "volume": "504507",
      "turnover": "47029058.32",
      "trades": "1290"
    },
    {
      "date": "2024-05-13",
      "bid": "94.15",
      "ask": "94.40",
      "open": "93.85",
      "high": "95.45",
      "low": "93.30",
      "close": "94.45",
      "average": "94.5989",
      "volume": "533762",
      "turnover": "50490352.4",
      "trades": "1365"
    },
    {
      "date": "2024-05-14",
      "bid": "97.30",
      "ask": "97.40",
      "open": "94.45",
      "high": "98.05",
      "low": "94.20",
      "close": "97.85",
      "average": "97.2137",
      "volume": "615718",
      "turnover": "59857423.37",
      "trades": "1494"
    },
    {
      "date": "2024-05-15",
      "bid": "98.90",
      "ask": "99.00",
      "open": "98.00",
      "high": "99.75",
      "low": "97.20",
      "close": "99.05",
      "average": "98.9108",
      "volume": "651812",
      "turnover": "64469887.8",
      "trades": "1605"
    },
    {
      "date": "2024-05-16",
      "bid": "99.40",
      "ask": "99.45",
      "open": "99.05",
      "high": "100.20",
      "low": "97.15",
      "close": "99.40",
      "average": "99.1645",
      "volume": "411546",
      "turnover": "40814278.97",
      "trades": "1234"
    },
    {
      "date": "2024-05-17",
      "bid": "98.55",
      "ask": "98.65",
      "open": "99.10",
      "high": "99.20",
      "low": "97.10",
      "close": "99.20",
      "average": "98.8838",
      "volume": "640360",
      "turnover": "63320335.15",
      "trades": "1144"
    },
    {
      "date": "2024-05-20",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.00",
      "high": "100.90",
      "low": "98.65",
      "close": "100.90",
      "average": "100.4949",
      "volume": "480501",
      "turnover": "48281846.15",
      "trades": "1075"
    },
    {
      "date": "2024-05-21",
      "bid": "112.50",
      "ask": "112.80",
      "open": "100.90",
      "high": "114.60",
      "low": "100.30",
      "close": "113.10",
      "average": "110.7377",
      "volume": "2366665",
      "turnover": "261303562.5",
      "trades": "6202"
    },
    {
      "date": "2024-05-22",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.50",
      "high": "117.00",
      "low": "110.40",
      "close": "112.10",
      "average": "113.4711",
      "volume": "2283857",
      "turnover": "259329376.55",
      "trades": "4465"
    },
    {
      "date": "2024-05-23",
      "bid": "110.30",
      "ask": "110.40",
      "open": "112.10",
      "high": "112.50",
      "low": "109.50",
      "close": "110.00",
      "average": "110.6244",
      "volume": "713021",
      "turnover": "78886730.34",
      "trades": "1611"
    },
    {
      "date": "2024-05-24",
      "bid": "108.40",
      "ask": "108.60",
      "open": "109.90",
      "high": "110.00",
      "low": "108.20",
      "close": "108.90",
      "average": "108.9551",
      "volume": "509062",
      "turnover": "55470277.2",
      "trades": "1355"
    },
    {
      "date": "2024-05-27",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.90",
      "high": "109.40",
      "low": "105.50",
      "close": "108.00",
      "average": "107.5603",
      "volume": "587593",
      "turnover": "63206415.45",
      "trades": "1544"
    },
    {
      "date": "2024-05-28",
      "bid": "105.90",
      "ask": "106.10",
      "open": "108.00",
      "high": "108.70",
      "low": "104.60",
      "close": "106.60",
      "average": "106.1674",
      "volume": "781548",
      "turnover": "82976151",
      "trades": "1416"
    },
    {
      "date": "2024-05-29",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.20",
      "low": "104.10",
      "close": "107.00",
      "average": "106.0854",
      "volume": "802667",
      "turnover": "85106984.7",
      "trades": "1489"
    },
    {
      "date": "2024-05-30",
      "bid": "107.90",
      "ask": "108.10",
      "open": "106.50",
      "high": "108.30",
      "low": "105.20",
      "close": "108.30",
      "average": "107.4418",
      "volume": "379885",
      "turnover": "40812121.5",
      "trades": "1346"
    },
    {
      "date": "2024-05-31",
      "bid": "106.30",
      "ask": "106.40",
      "open": "108.00",
      "high": "108.20",
      "low": "105.10",
      "close": "105.10",
      "average": "105.2677",
      "volume": "1673319",
      "turnover": "176155217.2",
      "trades": "1300"
    },
    {
      "date": "2024-06-03",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.60",
      "low": "104.50",
      "close": "106.20",
      "average": "105.8698",
      "volume": "442320",
      "turnover": "46825599.35",
      "trades": "1335"
    },
    {
      "date": "2024-06-04",
      "bid": "104.20",
      "ask": "104.30",
      "open": "105.60",
      "high": "106.40",
      "low": "104.00",
      "close": "104.30",
      "average": "104.5275",
      "volume": "278415",
      "turnover": "29098348.2",
      "trades": "930"
    },
    {
      "date": "2024-06-05",
      "bid": "103.10",
      "ask": "103.30",
      "open": "104.30",
      "high": "105.00",
      "low": "102.70",
      "close": "103.50",
      "average": "103.6708",
      "volume": "407580",
      "turnover": "42258863.95",
      "trades": "1017"
    },
    {
      "date": "2024-06-07",
      "bid": "102.30",
      "ask": "102.40",
      "open": "103.00",
      "high": "103.00",
      "low": "100.80",
      "close": "102.10",
      "average": "101.7391",
      "volume": "792690",
      "turnover": "80643283.59",
      "trades": "2057"
    },
    {
      "date": "2024-06-10",
      "bid": "104.50",
      "ask": "104.60",
      "open": "101.80",
      "high": "105.00",
      "low": "101.40",
      "close": "104.80",
      "average": "104.2337",
      "volume": "536840",
      "turnover": "55954941.5",
      "trades": "1353"
    },
    {
      "date": "2024-06-11",
      "bid": "103.50",
      "ask": "103.70",
      "open": "105.30",
      "high": "105.30",
      "low": "102.20",
      "close": "103.60",
      "average": "103.6364",
      "volume": "517307",
      "turnover": "53618262.1",
      "trades": "1159"
    },
    {
      "date": "2024-06-12",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.40",
      "low": "102.90",
      "close": "103.90",
      "average": "103.919",
      "volume": "430592",
      "turnover": "44746610",
      "trades": "1088"
    },
    {
      "date": "2024-06-13",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.00",
      "high": "104.80",
      "low": "103.00",
      "close": "104.70",
      "average": "104.4226",
      "volume": "538507",
      "turnover": "56231909.25",
      "trades": "1129"
    },
    {
      "date": "2024-06-14",
      "bid": "101.90",
      "ask": "102.10",
      "open": "104.30",
      "high": "106.70",
      "low": "101.60",
      "close": "102.00",
      "average": "102.9733",
      "volume": "497142",
      "turnover": "51165621.2",
      "trades": "1246"
    },
    {
      "date": "2024-06-17",
      "bid": "100.70",
      "ask": "100.90",
      "open": "103.00",
      "high": "103.30",
      "low": "100.30",
      "close": "101.30",
      "average": "101.4754",
      "volume": "472288",
      "turnover": "47925632.1",
      "trades": "1254"
    },
    {
      "date": "2024-06-18",
      "bid": "99.55",
      "ask": "99.70",
      "open": "100.40",
      "high": "100.60",
      "low": "98.00",
      "close": "99.90",
      "average": "99.4079",
      "volume": "749804",
      "turnover": "74522326.39",
      "trades": "2180"
    },
    {
      "date": "2024-06-19",
      "bid": "99.35",
      "ask": "99.60",
      "open": "99.90",
      "high": "100.30",
      "low": "99.15",
      "close": "99.70",
      "average": "99.7107",
      "volume": "202973",
      "turnover": "20238626.35",
      "trades": "557"
    },
    {
      "date": "2024-06-20",
      "bid": "101.30",
      "ask": "101.50",
      "open": "99.50",
      "high": "102.20",
      "low": "98.70",
      "close": "101.60",
      "average": "101.4302",
      "volume": "590139",
      "turnover": "59858603.55",
      "trades": "898"
    },
    {
      "date": "2024-06-24",
      "bid": "100.50",
      "ask": "100.60",
      "open": "100.70",
      "high": "101.60",
      "low": "100.20",
      "close": "101.20",
      "average": "101.1245",
      "volume": "290013",
      "turnover": "29436863.8",
      "trades": "821"
    },
    {
      "date": "2024-06-25",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.50",
      "high": "101.50",
      "low": "99.65",
      "close": "100.60",
      "average": "100.4846",
      "volume": "267626",
      "turnover": "26892288.1",
      "trades": "821"
    },
    {
      "date": "2024-06-26",
      "bid": "99.00",
      "ask": "99.15",
      "open": "99.90",
      "high": "100.90",
      "low": "98.60",
      "close": "99.10",
      "average": "99.2721",
      "volume": "445825",
      "turnover": "44257979.05",
      "trades": "1019"
    },
    {
      "date": "2024-06-27",
      "bid": "99.30",
      "ask": "99.50",
      "open": "99.15",
      "high": "100.20",
      "low": "98.45",
      "close": "99.40",
      "average": "99.3623",
      "volume": "285040",
      "turnover": "28321591.78",
      "trades": "811"
    },
    {
      "date": "2024-06-28",
      "bid": "97.95",
      "ask": "98.10",
      "open": "99.45",
      "high": "100.00",
      "low": "97.80",
      "close": "98.10",
      "average": "98.2451",
      "volume": "480293",
      "turnover": "47187336.35",
      "trades": "1253"
    },
    {
      "date": "2024-07-01",
      "bid": "98.40",
      "ask": "98.55",
      "open": "98.90",
      "high": "99.20",
      "low": "97.55",
      "close": "98.45",
      "average": "98.4442",
      "volume": "333786",
      "turnover": "32859034.43",
      "trades": "1310"
    },
    {
      "date": "2024-07-02",
      "bid": "97.25",
      "ask": "97.35",
      "open": "98.10",
      "high": "98.20",
      "low": "96.55",
      "close": "97.35",
      "average": "97.2741",
      "volume": "392518",
      "turnover": "38180625.04",
      "trades": "1247"
    },
    {
      "date": "2024-07-03",
      "bid": "97.85",
      "ask": "98.00",
      "open": "97.80",
      "high": "97.95",
      "low": "96.80",
      "close": "97.70",
      "average": "97.5331",
      "volume": "402155",
      "turnover": "39223056.34",
      "trades": "1046"
    },
    {
      "date": "2024-07-04",
      "bid": "98.80",
      "ask": "98.90",
      "open": "97.70",
      "high": "99.00",
      "low": "97.00",
      "close": "98.65",
      "average": "98.5077",
      "volume": "276469",
      "turnover": "27224379.97",
      "trades": "974"
    },
    {
      "date": "2024-07-05",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.25",
      "high": "98.95",
      "low": "97.40",
      "close": "97.85",
      "average": "98.0923",
      "volume": "149446",
      "turnover": "14659601.95",
      "trades": "714"
    },
    {
      "date": "2024-07-08",
      "bid": "98.40",
      "ask": "98.50",
      "open": "97.70",
      "high": "98.80",
      "low": "97.00",
      "close": "98.80",
      "average": "98.5786",
      "volume": "240821",
      "turnover": "23739669.01",
      "trades": "681"
    },
    {
      "date": "2024-07-09",
      "bid": "97.10",
      "ask": "97.25",
      "open": "98.80",
      "high": "98.80",
      "low": "97.10",
      "close": "97.20",
      "average": "97.4675",
      "volume": "337609",
      "turnover": "32902277.81",
      "trades": "1279"
    },
    {
      "date": "2024-07-10",
      "bid": "96.55",
      "ask": "96.65",
      "open": "97.10",
      "high": "97.35",
      "low": "96.05",
      "close": "96.65",
      "average": "96.6383",
      "volume": "240486",
      "turnover": "23240134.25",
      "trades": "780"
    },
    {
      "date": "2024-07-11",
      "bid": "98.10",
      "ask": "98.25",
      "open": "97.00",
      "high": "98.35",
      "low": "96.30",
      "close": "98.35",
      "average": "97.8174",
      "volume": "210358",
      "turnover": "20576318.28",
      "trades": "945"
    },
    {
      "date": "2024-07-12",
      "bid": "98.65",
      "ask": "98.85",
      "open": "98.05",
      "high": "99.60",
      "low": "97.80",
      "close": "98.50",
      "average": "98.5879",
      "volume": "257680",
      "turnover": "25405300.99",
      "trades": "1105"
    },
    {
      "date": "2024-07-15",
      "bid": "98.10",
      "ask": "98.20",
      "open": "98.45",
      "high": "98.55",
      "low": "97.50",
      "close": "97.95",
      "average": "97.9723",
      "volume": "279809",
      "turnover": "27414084.25",
      "trades": "960"
    },
    {
      "date": "2024-07-16",
      "bid": "98.95",
      "ask": "99.05",
      "open": "97.75",
      "high": "99.20",
      "low": "96.65",
      "close": "98.80",
      "average": "98.4924",
      "volume": "447244",
      "turnover": "44013196.92",
      "trades": "1412"
    },
    {
      "date": "2024-07-17",
      "bid": "100.60",
      "ask": "100.80",
      "open": "98.00",
      "high": "101.00",
      "low": "97.90",
      "close": "101.00",
      "average": "100.267",
      "volume": "409627",
      "turnover": "41070574.85",
      "trades": "1476"
    },
    {
      "date": "2024-07-18",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.10",
      "high": "103.90",
      "low": "100.80",
      "close": "102.10",
      "average": "102.2382",
      "volume": "444986",
      "turnover": "45496239.2",
      "trades": "1437"
    },
    {
      "date": "2024-07-19",
      "bid": "107.10",
      "ask": "107.20",
      "open": "109.10",
      "high": "111.90",
      "low": "104.10",
      "close": "107.30",
      "average": "107.4897",
      "volume": "1485978",
      "turnover": "159727692.6",
      "trades": "4070"
    },
    {
      "date": "2024-07-22",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.50",
      "high": "112.30",
      "low": "108.00",
      "close": "110.60",
      "average": "110.3703",
      "volume": "771261",
      "turnover": "85075264.15",
      "trades": "2299"
    },
    {
      "date": "2024-07-23",
      "bid": "108.10",
      "ask": "108.30",
      "open": "110.70",
      "high": "111.00",
      "low": "107.00",
      "close": "108.50",
      "average": "108.3815",
      "volume": "533087",
      "turnover": "57776869.65",
      "trades": "1727"
    },
    {
      "date": "2024-07-24",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.70",
      "high": "109.40",
      "low": "106.60",
      "close": "108.20",
      "average": "108.1335",
      "volume": "360534",
      "turnover": "38984090.4",
      "trades": "1063"
    },
    {
      "date": "2024-07-25",
      "bid": "108.50",
      "ask": "108.60",
      "open": "108.10",
      "high": "109.10",
      "low": "106.60",
      "close": "109.10",
      "average": "108.5851",
      "volume": "471532",
      "turnover": "51197892.45",
      "trades": "1329"
    },
    {
      "date": "2024-07-26",
      "bid": "107.00",
      "ask": "107.10",
      "open": "108.40",
      "high": "108.60",
      "low": "106.70",
      "close": "107.20",
      "average": "107.3141",
      "volume": "310332",
      "turnover": "33303007.5",
      "trades": "1118"
    },
    {
      "date": "2024-07-29",
      "bid": "107.90",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.60",
      "low": "107.00",
      "close": "108.00",
      "average": "107.99",
      "volume": "225858",
      "turnover": "24390403.7",
      "trades": "926"
    },
    {
      "date": "2024-07-30",
      "bid": "107.50",
      "ask": "107.70",
      "open": "107.70",
      "high": "108.70",
      "low": "106.90",
      "close": "107.60",
      "average": "107.7904",
      "volume": "176858",
      "turnover": "19063582.5",
      "trades": "776"
    },
    {
      "date": "2024-07-31",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.20",
      "high": "108.80",
      "low": "107.30",
      "close": "107.80",
      "average": "107.8833",
      "volume": "262414",
      "turnover": "28310076.2",
      "trades": "699"
    },
    {
      "date": "2024-08-01",
      "bid": "106.20",
      "ask": "106.40",
      "open": "108.10",
      "high": "108.20",
      "low": "106.20",
      "close": "106.60",
      "average": "106.9301",
      "volume": "229836",
      "turnover": "24579897.2",
      "trades": "871"
    },
    {
      "date": "2024-08-02",
      "bid": "106.50",
      "ask": "106.90",
      "open": "106.00",
      "high": "107.00",
      "low": "103.10",
      "close": "107.00",
      "average": "106.4299",
      "volume": "743524",
      "turnover": "79133054.09",
      "trades": "1581"
    },
    {
      "date": "2024-08-05",
      "bid": "102.70",
      "ask": "102.90",
      "open": "103.00",
      "high": "106.50",
      "low": "100.80",
      "close": "103.40",
      "average": "103.3447",
      "volume": "523750",
      "turnover": "54124119",
      "trades": "2262"
    },
    {
      "date": "2024-08-06",
      "bid": "103.30",
      "ask": "103.40",
      "open": "104.00",
      "high": "104.90",
      "low": "102.40",
      "close": "103.50",
      "average": "103.449",
      "volume": "261686",
      "turnover": "27071202.75",
      "trades": "943"
    },
    {
      "date": "2024-08-07",
      "bid": "104.80",
      "ask": "104.90",
      "open": "103.70",
      "high": "105.20",
      "low": "103.40",
      "close": "105.20",
      "average": "104.944",
      "volume": "253359",
      "turnover": "26588473",
      "trades": "757"
    },
    {
      "date": "2024-08-08",
      "bid": "105.00",
      "ask": "105.10",
      "open": "105.20",
      "high": "105.30",
      "low": "102.80",
      "close": "105.30",
      "average": "104.7568",
      "volume": "294155",
      "turnover": "30813741.5",
      "trades": "925"
    },
    {
      "date": "2024-08-09",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.70",
      "high": "106.20",
      "low": "104.80",
      "close": "104.90",
      "average": "105.1017",
      "volume": "106512",
      "turnover": "11194593.3",
      "trades": "482"
    },
    {
      "date": "2024-08-12",
      "bid": "105.70",
      "ask": "105.80",
      "open": "104.90",
      "high": "105.90",
      "low": "104.00",
      "close": "105.90",
      "average": "105.5116",
      "volume": "200635",
      "turnover": "21168666.3",
      "trades": "666"
    },
    {
      "date": "2024-08-13",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.60",
      "high": "106.50",
      "low": "105.30",
      "close": "106.40",
      "average": "106.1149",
      "volume": "260918",
      "turnover": "27686780.7",
      "trades": "1015"
    },
    {
      "date": "2024-08-14",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.40",
      "high": "106.60",
      "low": "105.20",
      "close": "105.50",
      "average": "105.6853",
      "volume": "179918",
      "turnover": "19010476.7",
      "trades": "574"
    },
    {
      "date": "2024-08-15",
      "bid": "107.90",
      "ask": "108.00",
      "open": "105.90",
      "high": "108.70",
      "low": "105.90",
      "close": "107.40",
      "average": "107.5215",
      "volume": "1275885",
      "turnover": "137662944.1",
      "trades": "936"
    },
    {
      "date": "2024-08-16",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.30",
      "low": "106.40",
      "close": "107.30",
      "average": "107.3288",
      "volume": "154053",
      "turnover": "16534330.2",
      "trades": "498"
    },
    {
      "date": "2024-08-19",
      "bid": "108.20",
      "ask": "108.30",
      "open": "107.40",
      "high": "108.70",
      "low": "107.20",
      "close": "107.80",
      "average": "108.1971",
      "volume": "534050",
      "turnover": "57794343.2",
      "trades": "810"
    },
    {
      "date": "2024-08-20",
      "bid": "106.60",
      "ask": "106.80",
      "open": "108.50",
      "high": "108.50",
      "low": "106.20",
      "close": "106.90",
      "average": "106.9298",
      "volume": "214887",
      "turnover": "22977820.4",
      "trades": "775"
    },
    {
      "date": "2024-08-21",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.40",
      "high": "108.70",
      "low": "106.10",
      "close": "106.20",
      "average": "106.6927",
      "volume": "560164",
      "turnover": "59967070.55",
      "trades": "1108"
    },
    {
      "date": "2024-08-22",
      "bid": "104.40",
      "ask": "104.70",
      "open": "106.20",
      "high": "106.50",
      "low": "104.30",
      "close": "104.50",
      "average": "105.0001",
      "volume": "251454",
      "turnover": "26402812.6",
      "trades": "1172"
    },
    {
      "date": "2024-08-23",
      "bid": "105.20",
      "ask": "105.30",
      "open": "104.60",
      "high": "105.50",
      "low": "104.30",
      "close": "105.50",
      "average": "105.1996",
      "volume": "236038",
      "turnover": "24830546.7",
      "trades": "949"
    },
    {
      "date": "2024-08-26",
      "bid": "106.50",
      "ask": "106.60",
      "open": "105.50",
      "high": "107.20",
      "low": "105.30",
      "close": "106.90",
      "average": "106.7137",
      "volume": "150997",
      "turnover": "16113672.45",
      "trades": "718"
    },
    {
      "date": "2024-08-27",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.90",
      "high": "107.20",
      "low": "104.40",
      "close": "104.70",
      "average": "105.126",
      "volume": "336384",
      "turnover": "35373625.35",
      "trades": "1415"
    },
    {
      "date": "2024-08-28",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.20",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7859",
      "volume": "179547",
      "turnover": "18813317.25",
      "trades": "775"
    },
    {
      "date": "2024-08-29",
      "bid": "105.80",
      "ask": "106.00",
      "open": "104.80",
      "high": "106.30",
      "low": "104.40",
      "close": "106.00",
      "average": "105.5768",
      "volume": "259197",
      "turnover": "27364340.1",
      "trades": "941"
    },
    {
      "date": "2024-08-30",
      "bid": "107.40",
      "ask": "107.60",
      "open": "106.00",
      "high": "108.20",
      "low": "106.00",
      "close": "107.90",
      "average": "107.6952",
      "volume": "384453",
      "turnover": "41402767.04",
      "trades": "1016"
    },
    {
      "date": "2024-09-02",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.00",
      "high": "109.00",
      "low": "107.20",
      "close": "108.50",
      "average": "108.4123",
      "volume": "205395",
      "turnover": "22259374.45",
      "trades": "771"
    },
    {
      "date": "2024-09-03",
      "bid": "105.70",
      "ask": "105.90",
      "open": "108.40",
      "high": "108.60",
      "low": "104.90",
      "close": "106.00",
      "average": "105.9654",
      "volume": "575509",
      "turnover": "60987143.85",
      "trades": "1088"
    },
    {
      "date": "2024-09-04",
      "bid": "103.20",
      "ask": "103.30",
      "open": "105.80",
      "high": "105.80",
      "low": "102.30",
      "close": "103.60",
      "average": "103.7951",
      "volume": "393851",
      "turnover": "40876807",
      "trades": "1298"
    },
    {
      "date": "2024-09-05",
      "bid": "103.50",
      "ask": "103.70",
      "open": "103.20",
      "high": "104.50",
      "low": "102.50",
      "close": "104.00",
      "average": "103.8645",
      "volume": "259912",
      "turnover": "26995633.4",
      "trades": "984"
    },
    {
      "date": "2024-09-06",
      "bid": "103.30",
      "ask": "103.50",
      "open": "103.60",
      "high": "104.30",
      "low": "103.00",
      "close": "104.10",
      "average": "103.9225",
      "volume": "298198",
      "turnover": "30989152.3",
      "trades": "858"
    },
    {
      "date": "2024-09-09",
      "bid": "104.50",
      "ask": "104.70",
      "open": "104.10",
      "high": "105.10",
      "low": "104.00",
      "close": "104.70",
      "average": "104.619",
      "volume": "205747",
      "turnover": "21525042.9",
      "trades": "687"
    },
    {
      "date": "2024-09-10",
      "bid": "105.00",
      "ask": "105.30",
      "open": "104.60",
      "high": "106.30",
      "low": "104.30",
      "close": "105.60",
      "average": "105.4692",
      "volume": "250863",
      "turnover": "26457897.7",
      "trades": "813"
    },
    {
      "date": "2024-09-11",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.80",
      "high": "106.00",
      "low": "104.20",
      "close": "104.40",
      "average": "104.637",
      "volume": "252451",
      "turnover": "26415726.1",
      "trades": "832"
    },
    {
      "date": "2024-09-12",
      "bid": "103.60",
      "ask": "103.70",
      "open": "104.60",
      "high": "106.10",
      "low": "103.20",
      "close": "103.90",
      "average": "104.2525",
      "volume": "245622",
      "turnover": "25606781.1",
      "trades": "818"
    },
    {
      "date": "2024-09-13",
      "bid": "105.10",
      "ask": "105.20",
      "open": "103.90",
      "high": "105.80",
      "low": "102.80",
      "close": "105.50",
      "average": "105.1074",
      "volume": "321459",
      "turnover": "33787356.75",
      "trades": "879"
    },
    {
      "date": "2024-09-16",
      "bid": "105.40",
      "ask": "105.70",
      "open": "105.50",
      "high": "106.00",
      "low": "104.90",
      "close": "105.20",
      "average": "105.3417",
      "volume": "203803",
      "turnover": "21468965",
      "trades": "787"
    },
    {
      "date": "2024-09-17",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.90",
      "high": "107.40",
      "low": "105.70",
      "close": "107.20",
      "average": "107.0073",
      "volume": "300367",
      "turnover": "32141492.45",
      "trades": "684"
    },
    {
      "date": "2024-09-18",
      "bid": "107.50",
      "ask": "107.70",
      "open": "107.10",
      "high": "108.20",
      "low": "106.00",
      "close": "107.20",
      "average": "107.325",
      "volume": "404424",
      "turnover": "43413655.4",
      "trades": "1012"
    },
    {
      "date": "2024-09-19",
      "bid": "107.70",
      "ask": "107.90",
      "open": "107.50",
      "high": "109.00",
      "low": "107.40",
      "close": "107.80",
      "average": "108.1178",
      "volume": "315743",
      "turnover": "34139611.4",
      "trades": "1035"
    },
    {
      "date": "2024-09-20",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.80",
      "high": "107.80",
      "low": "105.30",
      "close": "105.80",
      "average": "105.9525",
      "volume": "768915",
      "turnover": "81462693.5",
      "trades": "1436"
    },
    {
      "date": "2024-09-23",
      "bid": "103.80",
      "ask": "103.90",
      "open": "105.50",
      "high": "105.50",
      "low": "103.40",
      "close": "103.90",
      "average": "104.0275",
      "volume": "408799",
      "turnover": "42834983.5",
      "trades": "1187"
    },
    {
      "date": "2024-09-24",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.10",
      "low": "105.00",
      "close": "107.10",
      "average": "106.5616",
      "volume": "375040",
      "turnover": "39964885.29",
      "trades": "1309"
    },
    {
      "date": "2024-09-25",
      "bid": "115.60",
      "ask": "115.80",
      "open": "108.00",
      "high": "116.60",
      "low": "107.80",
      "close": "115.50",
      "average": "113.9112",
      "volume": "1625301",
      "turnover": "185193955.35",
      "trades": "4803"
    },
    {
      "date": "2024-09-26",
      "bid": "116.90",
      "ask": "117.00",
      "open": "115.70",
      "high": "117.90",
      "low": "115.70",
      "close": "117.10",
      "average": "117.0946",
      "volume": "516405",
      "turnover": "60468413",
      "trades": "1797"
    },
    {
      "date": "2024-09-27",
      "bid": "115.80",
      "ask": "115.90",
      "open": "117.10",
      "high": "117.80",
      "low": "114.70",
      "close": "116.30",
      "average": "116.0196",
      "volume": "423268",
      "turnover": "49106504.45",
      "trades": "1630"
    },
    {
      "date": "2024-09-30",
      "bid": "116.30",
      "ask": "116.50",
      "open": "115.90",
      "high": "117.00",
      "low": "115.30",
      "close": "116.50",
      "average": "116.3883",
      "volume": "772194",
      "turnover": "89874250.9",
      "trades": "1142"
    },
    {
      "date": "2024-10-01",
      "bid": "114.00",
      "ask": "114.20",
      "open": "117.30",
      "high": "117.90",
      "low": "113.90",
      "close": "114.10",
      "average": "114.8203",
      "volume": "452068",
      "turnover": "51906642.55",
      "trades": "1483"
    },
    {
      "date": "2024-10-02",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.10",
      "high": "115.70",
      "low": "113.30",
      "close": "114.80",
      "average": "114.7141",
      "volume": "274935",
      "turnover": "31538967.7",
      "trades": "1236"
    },
    {
      "date": "2024-10-03",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.20",
      "low": "113.50",
      "close": "115.60",
      "average": "115.2064",
      "volume": "855053",
      "turnover": "98507552",
      "trades": "1038"
    },
    {
      "date": "2024-10-04",
      "bid": "117.50",
      "ask": "117.70",
      "open": "115.60",
      "high": "118.20",
      "low": "115.60",
      "close": "117.30",
      "average": "116.7579",
      "volume": "769181",
      "turnover": "89807990.1",
      "trades": "1095"
    },
    {
      "date": "2024-10-07",
      "bid": "116.70",
      "ask": "116.90",
      "open": "117.30",
      "high": "117.40",
      "low": "115.70",
      "close": "117.10",
      "average": "116.9036",
      "volume": "179290",
      "turnover": "20959621.6",
      "trades": "826"
    },
    {
      "date": "2024-10-08",
      "bid": "114.10",
      "ask": "114.40",
      "open": "116.40",
      "high": "116.60",
      "low": "114.00",
      "close": "114.00",
      "average": "114.3685",
      "volume": "318304",
      "turnover": "36404426.95",
      "trades": "892"
    },
    {
      "date": "2024-10-09",
      "bid": "115.90",
      "ask": "116.10",
      "open": "114.00",
      "high": "116.30",
      "low": "113.80",
      "close": "116.30",
      "average": "115.7553",
      "volume": "259216",
      "turnover": "30003052.6",
      "trades": "969"
    },
    {
      "date": "2024-10-10",
      "bid": "114.70",
      "ask": "114.80",
      "open": "116.30",
      "high": "116.30",
      "low": "114.30",
      "close": "114.90",
      "average": "114.9131",
      "volume": "222050",
      "turnover": "25513994.55",
      "trades": "901"
    },
    {
      "date": "2024-10-11",
      "bid": "116.30",
      "ask": "116.40",
      "open": "114.90",
      "high": "116.80",
      "low": "114.40",
      "close": "116.80",
      "average": "116.3318",
      "volume": "288033",
      "turnover": "33502532.05",
      "trades": "933"
    },
    {
      "date": "2024-10-14",
      "bid": "114.50",
      "ask": "114.80",
      "open": "116.70",
      "high": "116.70",
      "low": "114.00",
      "close": "115.10",
      "average": "114.8974",
      "volume": "254652",
      "turnover": "29258860.3",
      "trades": "1023"
    },
    {
      "date": "2024-10-15",
      "bid": "114.60",
      "ask": "114.70",
      "open": "115.10",
      "high": "115.20",
      "low": "113.10",
      "close": "114.60",
      "average": "114.462",
      "volume": "335938",
      "turnover": "38451963.5",
      "trades": "1371"
    },
    {
      "date": "2024-10-16",
      "bid": "112.50",
      "ask": "112.60",
      "open": "114.00",
      "high": "115.10",
      "low": "111.90",
      "close": "112.50",
      "average": "112.6428",
      "volume": "351476",
      "turnover": "39590636.9",
      "trades": "1418"
    },
    {
      "date": "2024-10-17",
      "bid": "109.40",
      "ask": "109.60",
      "open": "112.10",
      "high": "112.20",
      "low": "109.10",
      "close": "109.70",
      "average": "109.9011",
      "volume": "647923",
      "turnover": "71208061.09",
      "trades": "1602"
    },
    {
      "date": "2024-10-18",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.00",
      "high": "110.70",
      "low": "108.40",
      "close": "108.70",
      "average": "109.0019",
      "volume": "375207",
      "turnover": "40898266.2",
      "trades": "887"
    },
    {
      "date": "2024-10-21",
      "bid": "108.40",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.40",
      "low": "107.80",
      "close": "108.00",
      "average": "108.3802",
      "volume": "314921",
      "turnover": "34153504.7",
      "trades": "1084"
    },
    {
      "date": "2024-10-22",
      "bid": "109.00",
      "ask": "109.20",
      "open": "108.10",
      "high": "109.80",
      "low": "106.90",
      "close": "109.80",
      "average": "109.2529",
      "volume": "313794",
      "turnover": "34282906.9",
      "trades": "1093"
    },
    {
      "date": "2024-10-23",
      "bid": "110.50",
      "ask": "110.60",
      "open": "109.40",
      "high": "111.20",
      "low": "108.30",
      "close": "110.60",
      "average": "110.2923",
      "volume": "538105",
      "turnover": "59311187.25",
      "trades": "1812"
    },
    {
      "date": "2024-10-24",
      "bid": "100.80",
      "ask": "100.90",
      "open": "106.00",
      "high": "110.50",
      "low": "99.10",
      "close": "100.20",
      "average": "101.0467",
      "volume": "2669955",
      "turnover": "269884989.08",
      "trades": "8834"
    },
    {
      "date": "2024-10-25",
      "bid": "100.10",
      "ask": "100.20",
      "open": "99.80",
      "high": "101.50",
      "low": "97.75",
      "close": "99.85",
      "average": "99.2574",
      "volume": "1518154",
      "turnover": "150658787.75",
      "trades": "5422"
    },
    {
      "date": "2024-10-28",
      "bid": "97.65",
      "ask": "97.75",
      "open": "100.00",
      "high": "100.50",
      "low": "97.15",
      "close": "97.15",
      "average": "98.1502",
      "volume": "920512",
      "turnover": "90357058.45",
      "trades": "3676"
    },
    {
      "date": "2024-10-29",
      "bid": "95.40",
      "ask": "95.50",
      "open": "97.00",
      "high": "97.10",
      "low": "95.10",
      "close": "95.10",
      "average": "95.9726",
      "volume": "725436",
      "turnover": "69623025.4",
      "trades": "2965"
    },
    {
      "date": "2024-10-30",
      "bid": "93.75",
      "ask": "94.00",
      "open": "95.00",
      "high": "95.70",
      "low": "93.70",
      "close": "93.85",
      "average": "93.9358",
      "volume": "1386202",
      "turnover": "130215224.26",
      "trades": "2642"
    },
    {
      "date": "2024-10-31",
      "bid": "94.20",
      "ask": "94.30",
      "open": "93.85",
      "high": "94.90",
      "low": "93.45",
      "close": "94.35",
      "average": "94.2935",
      "volume": "731133",
      "turnover": "68941022.65",
      "trades": "2015"
    },
    {
      "date": "2024-11-01",
      "bid": "94.55",
      "ask": "94.65",
      "open": "94.05",
      "high": "95.05",
      "low": "93.65",
      "close": "94.25",
      "average": "94.2022",
      "volume": "224383",
      "turnover": "21137200.85",
      "trades": "1066"
    },
    {
      "date": "2024-11-04",
      "bid": "95.00",
      "ask": "95.15",
      "open": "94.05",
      "high": "95.20",
      "low": "93.85",
      "close": "95.05",
      "average": "94.7865",
      "volume": "562881",
      "turnover": "53353524.9",
      "trades": "1958"
    },
    {
      "date": "2024-11-05",
      "bid": "95.00",
      "ask": "95.15",
      "open": "94.70",
      "high": "96.10",
      "low": "94.65",
      "close": "94.80",
      "average": "95.2282",
      "volume": "810375",
      "turnover": "77169944.3",
      "trades": "2027"
    },
    {
      "date": "2024-11-06",
      "bid": "98.80",
      "ask": "98.90",
      "open": "97.15",
      "high": "100.20",
      "low": "96.95",
      "close": "98.85",
      "average": "98.8394",
      "volume": "1402601",
      "turnover": "138636434.46",
      "trades": "3727"
    },
    {
      "date": "2024-11-07",
      "bid": "97.15",
      "ask": "97.25",
      "open": "98.90",
      "high": "100.00",
      "low": "96.90",
      "close": "96.90",
      "average": "97.6694",
      "volume": "479380",
      "turnover": "46820953.63",
      "trades": "1417"
    },
    {
      "date": "2024-11-08",
      "bid": "98.75",
      "ask": "98.80",
      "open": "95.40",
      "high": "98.75",
      "low": "95.40",
      "close": "98.75",
      "average": "98.2066",
      "volume": "717440",
      "turnover": "70455414.45",
      "trades": "2160"
    },
    {
      "date": "2024-11-11",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.75",
      "high": "100.20",
      "low": "97.50",
      "close": "100.10",
      "average": "99.6897",
      "volume": "491057",
      "turnover": "48947565.2",
      "trades": "1818"
    },
    {
      "date": "2024-11-12",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.00",
      "high": "100.70",
      "low": "99.00",
      "close": "99.50",
      "average": "99.7925",
      "volume": "1042006",
      "turnover": "103986426.59",
      "trades": "2899"
    },
    {
      "date": "2024-11-13",
      "bid": "99.80",
      "ask": "99.90",
      "open": "99.50",
      "high": "100.50",
      "low": "99.40",
      "close": "100.10",
      "average": "100.0192",
      "volume": "927380",
      "turnover": "92755601.6",
      "trades": "1896"
    },
    {
      "date": "2024-11-14",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.00",
      "high": "101.50",
      "low": "99.85",
      "close": "101.30",
      "average": "101.1552",
      "volume": "552465",
      "turnover": "55884560.95",
      "trades": "1398"
    },
    {
      "date": "2024-11-15",
      "bid": "101.60",
      "ask": "101.70",
      "open": "100.90",
      "high": "103.00",
      "low": "100.70",
      "close": "101.40",
      "average": "101.8583",
      "volume": "516769",
      "turnover": "52637342.1",
      "trades": "1360"
    },
    {
      "date": "2024-11-18",
      "bid": "100.90",
      "ask": "101.10",
      "open": "101.60",
      "high": "101.80",
      "low": "99.75",
      "close": "101.10",
      "average": "100.9129",
      "volume": "270855",
      "turnover": "27375701.65",
      "trades": "832"
    },
    {
      "date": "2024-11-19",
      "bid": "101.20",
      "ask": "101.30",
      "open": "101.10",
      "high": "101.80",
      "low": "100.20",
      "close": "101.30",
      "average": "101.0867",
      "volume": "451794",
      "turnover": "45669998.7",
      "trades": "1253"
    },
    {
      "date": "2024-11-20",
      "bid": "100.90",
      "ask": "101.10",
      "open": "101.50",
      "high": "101.70",
      "low": "100.70",
      "close": "101.00",
      "average": "101.0298",
      "volume": "450607",
      "turnover": "45524278.1",
      "trades": "782"
    },
    {
      "date": "2024-11-21",
      "bid": "97.55",
      "ask": "97.85",
      "open": "101.10",
      "high": "101.10",
      "low": "97.40",
      "close": "97.70",
      "average": "98.3813",
      "volume": "569243",
      "turnover": "56003297.63",
      "trades": "1569"
    },
    {
      "date": "2024-11-22",
      "bid": "99.85",
      "ask": "99.95",
      "open": "97.80",
      "high": "100.90",
      "low": "97.75",
      "close": "99.90",
      "average": "99.2751",
      "volume": "268512",
      "turnover": "26656402.65",
      "trades": "935"
    },
    {
      "date": "2024-11-25",
      "bid": "101.70",
      "ask": "101.80",
      "open": "99.90",
      "high": "102.30",
      "low": "99.65",
      "close": "101.70",
      "average": "101.5957",
      "volume": "298942",
      "turnover": "30371225.3",
      "trades": "804"
    },
    {
      "date": "2024-11-26",
      "bid": "99.15",
      "ask": "99.25",
      "open": "100.80",
      "high": "101.00",
      "low": "99.00",
      "close": "99.20",
      "average": "99.575",
      "volume": "243520",
      "turnover": "24248501.3",
      "trades": "946"
    },
    {
      "date": "2024-11-27",
      "bid": "97.55",
      "ask": "97.65",
      "open": "99.20",
      "high": "99.40",
      "low": "97.00",
      "close": "97.00",
      "average": "97.2365",
      "volume": "646808",
      "turnover": "62893427.33",
      "trades": "1563"
    },
    {
      "date": "2024-11-28",
      "bid": "97.15",
      "ask": "97.25",
      "open": "97.00",
      "high": "97.90",
      "low": "96.60",
      "close": "96.90",
      "average": "97.0839",
      "volume": "229702",
      "turnover": "22302841.6",
      "trades": "740"
    },
    {
      "date": "2024-11-29",
      "bid": "95.80",
      "ask": "95.95",
      "open": "96.70",
      "high": "97.60",
      "low": "95.20",
      "close": "95.60",
      "average": "95.7098",
      "volume": "1572421",
      "turnover": "150495972.25",
      "trades": "2414"
    },
    {
      "date": "2024-12-02",
      "bid": "95.70",
      "ask": "95.85",
      "open": "96.00",
      "high": "99.40",
      "low": "94.55",
      "close": "95.60",
      "average": "95.9112",
      "volume": "1334993",
      "turnover": "128040501.98",
      "trades": "4242"
    },
    {
      "date": "2024-12-03",
      "bid": "96.35",
      "ask": "96.40",
      "open": "96.20",
      "high": "98.35",
      "low": "94.85",
      "close": "96.15",
      "average": "96.7399",
      "volume": "425264",
      "turnover": "41139967.08",
      "trades": "1644"
    },
    {
      "date": "2024-12-04",
      "bid": "99.30",
      "ask": "99.60",
      "open": "96.00",
      "high": "99.70",
      "low": "96.00",
      "close": "99.25",
      "average": "98.8597",
      "volume": "524978",
      "turnover": "51899197.15",
      "trades": "1942"
    },
    {
      "date": "2024-12-05",
      "bid": "99.20",
      "ask": "99.35",
      "open": "99.25",
      "high": "99.80",
      "low": "98.65",
      "close": "99.15",
      "average": "99.2104",
      "volume": "344129",
      "turnover": "34141244.97",
      "trades": "1116"
    },
    {
      "date": "2024-12-06",
      "bid": "98.95",
      "ask": "99.10",
      "open": "99.15",
      "high": "99.90",
      "low": "98.55",
      "close": "98.75",
      "average": "99.0842",
      "volume": "331434",
      "turnover": "32839910.95",
      "trades": "967"
    },
    {
      "date": "2024-12-09",
      "bid": "99.00",
      "ask": "99.10",
      "open": "98.95",
      "high": "100.60",
      "low": "98.75",
      "close": "98.75",
      "average": "99.252",
      "volume": "446928",
      "turnover": "44358510.9",
      "trades": "1565"
    },
    {
      "date": "2024-12-10",
      "bid": "98.65",
      "ask": "98.80",
      "open": "98.60",
      "high": "99.55",
      "low": "98.40",
      "close": "98.40",
      "average": "98.6436",
      "volume": "262104",
      "turnover": "25854930.65",
      "trades": "960"
    },
    {
      "date": "2024-12-11",
      "bid": "98.40",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.70",
      "low": "98.00",
      "close": "98.45",
      "average": "98.7523",
      "volume": "266124",
      "turnover": "26281261.45",
      "trades": "982"
    },
    {
      "date": "2024-12-12",
      "bid": "98.60",
      "ask": "98.70",
      "open": "98.25",
      "high": "98.70",
      "low": "97.05",
      "close": "98.70",
      "average": "98.1963",
      "volume": "372551",
      "turnover": "36583093.1",
      "trades": "1358"
    },
    {
      "date": "2024-12-13",
      "bid": "97.70",
      "ask": "97.75",
      "open": "99.20",
      "high": "99.55",
      "low": "97.40",
      "close": "97.55",
      "average": "98.2534",
      "volume": "311236",
      "turnover": "30576565.69",
      "trades": "1320"
    },
    {
      "date": "2024-12-16",
      "bid": "102.50",
      "ask": "102.70",
      "open": "98.00",
      "high": "103.20",
      "low": "98.00",
      "close": "102.00",
      "average": "101.5754",
      "volume": "1368249",
      "turnover": "138978360.57",
      "trades": "4745"
    },
    {
      "date": "2024-12-17",
      "bid": "102.10",
      "ask": "102.20",
      "open": "103.00",
      "high": "105.00",
      "low": "101.70",
      "close": "101.70",
      "average": "103.0238",
      "volume": "794513",
      "turnover": "81861021.34",
      "trades": "2908"
    },
    {
      "date": "2024-12-18",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.50",
      "high": "101.60",
      "low": "99.60",
      "close": "100.60",
      "average": "100.6272",
      "volume": "434552",
      "turnover": "43726561.6",
      "trades": "1534"
    },
    {
      "date": "2024-12-19",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.35",
      "high": "101.70",
      "low": "98.10",
      "close": "98.10",
      "average": "98.7243",
      "volume": "567342",
      "turnover": "56020860.14",
      "trades": "1748"
    },
    {
      "date": "2024-12-20",
      "bid": "99.35",
      "ask": "99.55",
      "open": "97.70",
      "high": "99.55",
      "low": "96.85",
      "close": "98.90",
      "average": "98.6678",
      "volume": "757421",
      "turnover": "74731817.16",
      "trades": "1431"
    },
    {
      "date": "2024-12-23",
      "bid": "99.40",
      "ask": "99.55",
      "open": "98.90",
      "high": "99.75",
      "low": "97.95",
      "close": "99.55",
      "average": "99.1121",
      "volume": "225935",
      "turnover": "22388875.94",
      "trades": "1257"
    },
    {
      "date": "2024-12-27",
      "bid": "100.70",
      "ask": "100.90",
      "open": "99.40",
      "high": "101.30",
      "low": "99.40",
      "close": "100.70",
      "average": "100.5549",
      "volume": "203819",
      "turnover": "20571237.1",
      "trades": "939"
    },
    {
      "date": "2024-12-30",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.70",
      "high": "101.70",
      "low": "100.10",
      "close": "101.40",
      "average": "101.2107",
      "volume": "516782",
      "turnover": "52299683.5",
      "trades": "1490"
    },
    {
      "date": "2025-01-02",
      "bid": "102.70",
      "ask": "102.80",
      "open": "101.50",
      "high": "103.20",
      "low": "101.50",
      "close": "102.90",
      "average": "102.7184",
      "volume": "314583",
      "turnover": "32313168.85",
      "trades": "997"
    },
    {
      "date": "2025-01-03",
      "bid": "104.10",
      "ask": "104.20",
      "open": "103.20",
      "high": "105.70",
      "low": "103.20",
      "close": "103.90",
      "average": "104.5904",
      "volume": "461025",
      "turnover": "48226613.3",
      "trades": "1465"
    },
    {
      "date": "2025-01-07",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.70",
      "high": "105.30",
      "low": "103.50",
      "close": "104.50",
      "average": "104.5814",
      "volume": "812912",
      "turnover": "85008673.34",
      "trades": "1447"
    },
    {
      "date": "2025-01-08",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.50",
      "high": "105.00",
      "low": "102.80",
      "close": "104.10",
      "average": "104.016",
      "volume": "319644",
      "turnover": "33245400.55",
      "trades": "1136"
    },
    {
      "date": "2025-01-09",
      "bid": "104.70",
      "ask": "104.90",
      "open": "104.30",
      "high": "105.60",
      "low": "103.70",
      "close": "104.80",
      "average": "104.7869",
      "volume": "602613",
      "turnover": "63145487.91",
      "trades": "1242"
    },
    {
      "date": "2025-01-10",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.90",
      "high": "106.60",
      "low": "104.20",
      "close": "104.80",
      "average": "105.3019",
      "volume": "296773",
      "turnover": "31253136.85",
      "trades": "1042"
    },
    {
      "date": "2025-01-13",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.80",
      "high": "105.50",
      "low": "103.40",
      "close": "105.30",
      "average": "104.8839",
      "volume": "244108",
      "turnover": "25603003",
      "trades": "1062"
    },
    {
      "date": "2025-01-14",
      "bid": "103.50",
      "ask": "103.70",
      "open": "105.20",
      "high": "105.60",
      "low": "103.40",
      "close": "104.00",
      "average": "104.1474",
      "volume": "388164",
      "turnover": "40424365.4",
      "trades": "1136"
    },
    {
      "date": "2025-01-15",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.40",
      "low": "104.10",
      "close": "106.10",
      "average": "105.6603",
      "volume": "586910",
      "turnover": "61992795.2",
      "trades": "1380"
    },
    {
      "date": "2025-01-16",
      "bid": "106.60",
      "ask": "106.70",
      "open": "106.40",
      "high": "108.20",
      "low": "105.80",
      "close": "106.80",
      "average": "106.7847",
      "volume": "362292",
      "turnover": "38695821.95",
      "trades": "1187"
    },
    {
      "date": "2025-01-17",
      "bid": "108.50",
      "ask": "108.70",
      "open": "107.10",
      "high": "108.90",
      "low": "107.10",
      "close": "108.70",
      "average": "108.4821",
      "volume": "425857",
      "turnover": "46196674.1",
      "trades": "1081"
    },
    {
      "date": "2025-01-20",
      "bid": "108.90",
      "ask": "109.20",
      "open": "111.00",
      "high": "112.10",
      "low": "108.60",
      "close": "109.20",
      "average": "109.6109",
      "volume": "750101",
      "turnover": "82201680.5",
      "trades": "3465"
    },
    {
      "date": "2025-01-21",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.20",
      "high": "110.20",
      "low": "108.70",
      "close": "110.20",
      "average": "109.8949",
      "volume": "350862",
      "turnover": "38552118.7",
      "trades": "1274"
    },
    {
      "date": "2025-01-22",
      "bid": "109.80",
      "ask": "110.30",
      "open": "110.10",
      "high": "111.60",
      "low": "109.60",
      "close": "110.20",
      "average": "110.5279",
      "volume": "302135",
      "turnover": "33392663.95",
      "trades": "1442"
    },
    {
      "date": "2025-01-23",
      "bid": "109.30",
      "ask": "109.50",
      "open": "110.30",
      "high": "110.70",
      "low": "109.00",
      "close": "109.90",
      "average": "109.8002",
      "volume": "318470",
      "turnover": "34966144.54",
      "trades": "1213"
    },
    {
      "date": "2025-01-24",
      "bid": "112.40",
      "ask": "112.60",
      "open": "110.70",
      "high": "113.50",
      "low": "110.70",
      "close": "112.60",
      "average": "112.374",
      "volume": "477502",
      "turnover": "53655827.15",
      "trades": "1731"
    },
    {
      "date": "2025-01-27",
      "bid": "112.60",
      "ask": "112.70",
      "open": "111.90",
      "high": "113.80",
      "low": "111.00",
      "close": "112.70",
      "average": "112.757",
      "volume": "297272",
      "turnover": "33517963.45",
      "trades": "1529"
    },
    {
      "date": "2025-01-28",
      "bid": "113.20",
      "ask": "113.30",
      "open": "112.60",
      "high": "113.50",
      "low": "111.80",
      "close": "113.50",
      "average": "113.2278",
      "volume": "364138",
      "turnover": "41207040.5",
      "trades": "1122"
    },
    {
      "date": "2025-01-29",
      "bid": "113.90",
      "ask": "114.00",
      "open": "113.50",
      "high": "114.30",
      "low": "112.60",
      "close": "114.20",
      "average": "113.8445",
      "volume": "268291",
      "turnover": "30543076.45",
      "trades": "987"
    },
    {
      "date": "2025-01-30",
      "bid": "114.10",
      "ask": "114.40",
      "open": "114.20",
      "high": "114.70",
      "low": "113.20",
      "close": "114.20",
      "average": "114.0164",
      "volume": "299269",
      "turnover": "34120209.45",
      "trades": "1234"
    },
    {
      "date": "2025-01-31",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.20",
      "high": "114.70",
      "low": "113.30",
      "close": "114.00",
      "average": "114.0658",
      "volume": "397720",
      "turnover": "45374061.35",
      "trades": "1289"
    },
    {
      "date": "2025-02-03",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.00",
      "high": "115.40",
      "low": "111.30",
      "close": "114.50",
      "average": "114.2172",
      "volume": "674755",
      "turnover": "77069156.59",
      "trades": "1903"
    },
    {
      "date": "2025-02-04",
      "bid": "116.20",
      "ask": "116.50",
      "open": "118.00",
      "high": "118.20",
      "low": "109.10",
      "close": "116.00",
      "average": "114.2919",
      "volume": "1580242",
      "turnover": "180632007.95",
      "trades": "5663"
    },
    {
      "date": "2025-02-05",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.60",
      "high": "118.40",
      "low": "114.00",
      "close": "116.40",
      "average": "116.0157",
      "volume": "628027",
      "turnover": "72861169.95",
      "trades": "2316"
    },
    {
      "date": "2025-02-06",
      "bid": "118.40",
      "ask": "118.50",
      "open": "116.70",
      "high": "119.50",
      "low": "115.20",
      "close": "119.50",
      "average": "118.4335",
      "volume": "928833",
      "turnover": "109977006.1",
      "trades": "2256"
    },
    {
      "date": "2025-02-07",
      "bid": "116.20",
      "ask": "116.50",
      "open": "118.70",
      "high": "118.70",
      "low": "115.60",
      "close": "116.30",
      "average": "116.7021",
      "volume": "442181",
      "turnover": "51603514.55",
      "trades": "1751"
    },
    {
      "date": "2025-02-10",
      "bid": "115.10",
      "ask": "115.50",
      "open": "116.30",
      "high": "116.50",
      "low": "114.70",
      "close": "115.60",
      "average": "115.5201",
      "volume": "368767",
      "turnover": "42599081.15",
      "trades": "1431"
    },
    {
      "date": "2025-02-11",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.60",
      "high": "115.20",
      "low": "113.60",
      "close": "115.00",
      "average": "114.7519",
      "volume": "355537",
      "turnover": "40798873.15",
      "trades": "1268"
    },
    {
      "date": "2025-02-12",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.00",
      "high": "115.00",
      "low": "113.40",
      "close": "114.60",
      "average": "114.216",
      "volume": "693424",
      "turnover": "79199895.95",
      "trades": "1883"
    },
    {
      "date": "2025-02-13",
      "bid": "117.30",
      "ask": "117.40",
      "open": "115.80",
      "high": "119.30",
      "low": "115.80",
      "close": "117.60",
      "average": "117.5057",
      "volume": "510979",
      "turnover": "60035631.45",
      "trades": "1842"
    },
    {
      "date": "2025-02-14",
      "bid": "116.60",
      "ask": "116.70",
      "open": "117.30",
      "high": "118.40",
      "low": "116.40",
      "close": "116.80",
      "average": "117.3335",
      "volume": "755752",
      "turnover": "88676177.75",
      "trades": "1641"
    },
    {
      "date": "2025-02-17",
      "bid": "117.30",
      "ask": "117.50",
      "open": "116.60",
      "high": "118.00",
      "low": "116.20",
      "close": "117.50",
      "average": "117.5292",
      "volume": "180949",
      "turnover": "21267139.39",
      "trades": "754"
    },
    {
      "date": "2025-02-18",
      "bid": "118.20",
      "ask": "118.30",
      "open": "117.50",
      "high": "119.10",
      "low": "117.10",
      "close": "118.60",
      "average": "118.2892",
      "volume": "389376",
      "turnover": "46037466.3",
      "trades": "1467"
    },
    {
      "date": "2025-02-19",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.40",
      "high": "119.40",
      "low": "117.50",
      "close": "118.70",
      "average": "118.5843",
      "volume": "569503",
      "turnover": "67523718.95",
      "trades": "1895"
    },
    {
      "date": "2025-02-20",
      "bid": "118.90",
      "ask": "119.10",
      "open": "118.40",
      "high": "120.60",
      "low": "118.40",
      "close": "119.40",
      "average": "119.549",
      "volume": "543645",
      "turnover": "64980660.35",
      "trades": "1627"
    },
    {
      "date": "2025-02-21",
      "bid": "120.50",
      "ask": "120.70",
      "open": "120.40",
      "high": "121.60",
      "low": "119.70",
      "close": "120.70",
      "average": "120.7447",
      "volume": "686073",
      "turnover": "82838748.05",
      "trades": "2151"
    },
    {
      "date": "2025-02-24",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.20",
      "high": "122.10",
      "low": "120.00",
      "close": "121.70",
      "average": "121.3364",
      "volume": "416480",
      "turnover": "50313934.7",
      "trades": "1444"
    },
    {
      "date": "2025-02-25",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.80",
      "high": "122.20",
      "low": "120.00",
      "close": "120.00",
      "average": "120.8386",
      "volume": "505462",
      "turnover": "61083877.15",
      "trades": "1706"
    },
    {
      "date": "2025-02-26",
      "bid": "119.50",
      "ask": "119.60",
      "open": "120.20",
      "high": "121.40",
      "low": "119.00",
      "close": "119.60",
      "average": "119.7354",
      "volume": "403202",
      "turnover": "48269238.3",
      "trades": "1135"
    },
    {
      "date": "2025-02-27",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.50",
      "high": "120.60",
      "low": "119.00",
      "close": "119.20",
      "average": "119.4329",
      "volume": "351606",
      "turnover": "42001451.85",
      "trades": "1285"
    },
    {
      "date": "2025-02-28",
      "bid": "119.20",
      "ask": "119.30",
      "open": "118.60",
      "high": "119.60",
      "low": "118.40",
      "close": "119.60",
      "average": "119.4903",
      "volume": "906640",
      "turnover": "108331857",
      "trades": "1875"
    },
    {
      "date": "2025-03-03",
      "bid": "121.10",
      "ask": "121.20",
      "open": "119.60",
      "high": "121.60",
      "low": "118.50",
      "close": "121.40",
      "average": "120.9787",
      "volume": "750837",
      "turnover": "90838377.25",
      "trades": "1575"
    },
    {
      "date": "2025-03-04",
      "bid": "118.10",
      "ask": "118.30",
      "open": "120.50",
      "high": "120.60",
      "low": "117.80",
      "close": "118.40",
      "average": "118.5212",
      "volume": "402508",
      "turnover": "47705612.65",
      "trades": "1445"
    },
    {
      "date": "2025-03-05",
      "bid": "117.20",
      "ask": "117.50",
      "open": "119.10",
      "high": "121.10",
      "low": "117.20",
      "close": "117.40",
      "average": "118.4074",
      "volume": "568063",
      "turnover": "67269506.2",
      "trades": "1925"
    },
    {
      "date": "2025-03-06",
      "bid": "117.70",
      "ask": "117.90",
      "open": "118.50",
      "high": "119.50",
      "low": "117.10",
      "close": "117.60",
      "average": "117.854",
      "volume": "317529",
      "turnover": "37420521.2",
      "trades": "1336"
    },
    {
      "date": "2025-03-07",
      "bid": "117.10",
      "ask": "117.30",
      "open": "116.90",
      "high": "117.40",
      "low": "115.60",
      "close": "117.10",
      "average": "116.7547",
      "volume": "242713",
      "turnover": "28333414.7",
      "trades": "1164"
    },
    {
      "date": "2025-03-10",
      "bid": "115.70",
      "ask": "115.80",
      "open": "117.10",
      "high": "117.30",
      "low": "115.60",
      "close": "115.90",
      "average": "115.9979",
      "volume": "286856",
      "turnover": "33275313.7",
      "trades": "1108"
    },
    {
      "date": "2025-03-11",
      "bid": "111.50",
      "ask": "111.60",
      "open": "115.70",
      "high": "116.40",
      "low": "111.00",
      "close": "112.00",
      "average": "112.5272",
      "volume": "603812",
      "turnover": "67981917.55",
      "trades": "1985"
    },
    {
      "date": "2025-03-12",
      "bid": "112.40",
      "ask": "112.50",
      "open": "113.00",
      "high": "113.90",
      "low": "111.90",
      "close": "112.80",
      "average": "112.7195",
      "volume": "291525",
      "turnover": "32859933.15",
      "trades": "1030"
    },
    {
      "date": "2025-03-13",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.80",
      "high": "112.80",
      "low": "111.40",
      "close": "112.40",
      "average": "112.2879",
      "volume": "234584",
      "turnover": "26340104.75",
      "trades": "859"
    },
    {
      "date": "2025-03-14",
      "bid": "113.70",
      "ask": "113.90",
      "open": "112.40",
      "high": "114.20",
      "low": "112.10",
      "close": "113.70",
      "average": "113.5885",
      "volume": "238382",
      "turnover": "27077481.45",
      "trades": "953"
    },
    {
      "date": "2025-03-17",
      "bid": "113.70",
      "ask": "113.90",
      "open": "113.90",
      "high": "114.40",
      "low": "113.40",
      "close": "113.90",
      "average": "113.8489",
      "volume": "260633",
      "turnover": "29674441.25",
      "trades": "805"
    },
    {
      "date": "2025-03-18",
      "bid": "113.30",
      "ask": "113.60",
      "open": "114.60",
      "high": "114.60",
      "low": "113.30",
      "close": "113.60",
      "average": "113.7562",
      "volume": "335636",
      "turnover": "38197219.15",
      "trades": "1006"
    },
    {
      "date": "2025-03-19",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.70",
      "high": "114.70",
      "low": "112.90",
      "close": "114.70",
      "average": "114.1743",
      "volume": "208326",
      "turnover": "23775898.1",
      "trades": "744"
    },
    {
      "date": "2025-03-20",
      "bid": "113.90",
      "ask": "114.10",
      "open": "114.40",
      "high": "114.90",
      "low": "112.70",
      "close": "114.30",
      "average": "114.099",
      "volume": "391962",
      "turnover": "44721978.75",
      "trades": "1000"
    },
    {
      "date": "2025-03-21",
      "bid": "110.30",
      "ask": "110.50",
      "open": "113.00",
      "high": "113.40",
      "low": "109.80",
      "close": "110.80",
      "average": "111.1443",
      "volume": "562000",
      "turnover": "62476008",
      "trades": "1493"
    },
    {
      "date": "2025-03-24",
      "bid": "107.40",
      "ask": "107.80",
      "open": "111.70",
      "high": "111.70",
      "low": "107.50",
      "close": "108.10",
      "average": "108.4895",
      "volume": "410240",
      "turnover": "44563574.2",
      "trades": "1464"
    },
    {
      "date": "2025-03-25",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.10",
      "high": "108.10",
      "low": "106.90",
      "close": "107.80",
      "average": "107.6542",
      "volume": "280684",
      "turnover": "30216809.9",
      "trades": "1421"
    },
    {
      "date": "2025-03-26",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.00",
      "high": "108.70",
      "low": "107.30",
      "close": "108.10",
      "average": "108.0816",
      "volume": "362493",
      "turnover": "39180092.54",
      "trades": "1135"
    },
    {
      "date": "2025-03-27",
      "bid": "105.30",
      "ask": "105.60",
      "open": "107.30",
      "high": "107.30",
      "low": "103.80",
      "close": "105.60",
      "average": "105.3655",
      "volume": "543963",
      "turnover": "57311803.3",
      "trades": "2314"
    },
    {
      "date": "2025-03-28",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.60",
      "high": "106.50",
      "low": "104.20",
      "close": "104.50",
      "average": "104.741",
      "volume": "350229",
      "turnover": "36682666.6",
      "trades": "1140"
    },
    {
      "date": "2025-03-31",
      "bid": "103.00",
      "ask": "103.10",
      "open": "103.70",
      "high": "103.80",
      "low": "101.50",
      "close": "103.50",
      "average": "103.24",
      "volume": "542469",
      "turnover": "56004881.35",
      "trades": "1251"
    },
    {
      "date": "2025-04-01",
      "bid": "107.20",
      "ask": "107.40",
      "open": "103.50",
      "high": "107.60",
      "low": "103.50",
      "close": "107.00",
      "average": "106.3585",
      "volume": "516626",
      "turnover": "54943228.3",
      "trades": "1560"
    },
    {
      "date": "2025-04-02",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.00",
      "high": "106.60",
      "low": "104.70",
      "close": "106.60",
      "average": "106.156",
      "volume": "284275",
      "turnover": "30174075.7",
      "trades": "1043"
    },
    {
      "date": "2025-04-03",
      "bid": "103.50",
      "ask": "103.90",
      "open": "104.10",
      "high": "104.60",
      "low": "102.80",
      "close": "103.70",
      "average": "103.8267",
      "volume": "415283",
      "turnover": "43121080.7",
      "trades": "1508"
    },
    {
      "date": "2025-04-04",
      "bid": "99.35",
      "ask": "99.60",
      "open": "102.90",
      "high": "103.80",
      "low": "98.25",
      "close": "99.10",
      "average": "99.7326",
      "volume": "707292",
      "turnover": "70573431.73",
      "trades": "2246"
    },
    {
      "date": "2025-04-07",
      "bid": "95.40",
      "ask": "95.65",
      "open": "91.95",
      "high": "98.25",
      "low": "91.60",
      "close": "94.80",
      "average": "94.5018",
      "volume": "856852",
      "turnover": "80973426.67",
      "trades": "3238"
    },
    {
      "date": "2025-04-08",
      "bid": "94.00",
      "ask": "94.20",
      "open": "96.80",
      "high": "97.10",
      "low": "93.20",
      "close": "94.15",
      "average": "94.716",
      "volume": "888230",
      "turnover": "84128333.92",
      "trades": "4337"
    },
    {
      "date": "2025-04-09",
      "bid": "92.40",
      "ask": "92.70",
      "open": "91.50",
      "high": "93.70",
      "low": "90.50",
      "close": "93.00",
      "average": "92.4354",
      "volume": "524180",
      "turnover": "48458475.09",
      "trades": "2551"
    },
    {
      "date": "2025-04-10",
      "bid": "95.00",
      "ask": "95.15",
      "open": "102.00",
      "high": "102.00",
      "low": "95.00",
      "close": "95.15",
      "average": "96.6672",
      "volume": "332864",
      "turnover": "32177694.04",
      "trades": "1624"
    },
    {
      "date": "2025-04-11",
      "bid": "94.40",
      "ask": "94.55",
      "open": "95.65",
      "high": "95.65",
      "low": "93.40",
      "close": "94.80",
      "average": "94.5214",
      "volume": "366371",
      "turnover": "34628726.06",
      "trades": "1891"
    },
    {
      "date": "2025-04-14",
      "bid": "95.60",
      "ask": "95.70",
      "open": "96.25",
      "high": "96.25",
      "low": "94.60",
      "close": "95.70",
      "average": "95.4888",
      "volume": "549099",
      "turnover": "52432386.8",
      "trades": "2392"
    },
    {
      "date": "2025-04-15",
      "bid": "96.50",
      "ask": "96.65",
      "open": "96.00",
      "high": "97.20",
      "low": "95.55",
      "close": "96.60",
      "average": "96.581",
      "volume": "365231",
      "turnover": "35273768.69",
      "trades": "1559"
    },
    {
      "date": "2025-04-16",
      "bid": "94.90",
      "ask": "95.30",
      "open": "96.15",
      "high": "96.15",
      "low": "94.65",
      "close": "94.95",
      "average": "95.1609",
      "volume": "621117",
      "turnover": "59083673.41",
      "trades": "1611"
    },
    {
      "date": "2025-04-17",
      "bid": "96.20",
      "ask": "96.35",
      "open": "94.50",
      "high": "96.70",
      "low": "94.50",
      "close": "95.90",
      "average": "95.8559",
      "volume": "575311",
      "turnover": "55188690.86",
      "trades": "1451"
    },
    {
      "date": "2025-04-22",
      "bid": "96.80",
      "ask": "96.95",
      "open": "96.35",
      "high": "97.05",
      "low": "94.40",
      "close": "96.85",
      "average": "96.264",
      "volume": "503625",
      "turnover": "48481405.15",
      "trades": "1555"
    },
    {
      "date": "2025-04-23",
      "bid": "99.45",
      "ask": "99.60",
      "open": "98.10",
      "high": "100.30",
      "low": "97.60",
      "close": "99.70",
      "average": "99.2947",
      "volume": "267729",
      "turnover": "26583811.93",
      "trades": "1312"
    },
    {
      "date": "2025-04-24",
      "bid": "99.15",
      "ask": "99.40",
      "open": "100.40",
      "high": "100.40",
      "low": "98.25",
      "close": "99.45",
      "average": "99.2481",
      "volume": "255485",
      "turnover": "25355856.4",
      "trades": "1042"
    },
    {
      "date": "2025-04-25",
      "bid": "101.30",
      "ask": "101.40",
      "open": "100.30",
      "high": "101.70",
      "low": "99.85",
      "close": "101.40",
      "average": "101.2715",
      "volume": "352106",
      "turnover": "35646320.29",
      "trades": "1290"
    },
    {
      "date": "2025-04-28",
      "bid": "100.50",
      "ask": "100.80",
      "open": "101.70",
      "high": "101.80",
      "low": "100.40",
      "close": "100.80",
      "average": "100.9581",
      "volume": "451065",
      "turnover": "45543894",
      "trades": "1785"
    },
    {
      "date": "2025-04-29",
      "bid": "100.20",
      "ask": "100.40",
      "open": "102.50",
      "high": "105.00",
      "low": "98.35",
      "close": "100.10",
      "average": "101.0019",
      "volume": "670009",
      "turnover": "67792164.54",
      "trades": "3065"
    },
    {
      "date": "2025-04-30",
      "bid": "101.50",
      "ask": "101.70",
      "open": "102.10",
      "high": "103.40",
      "low": "99.95",
      "close": "101.80",
      "average": "101.4379",
      "volume": "274172",
      "turnover": "27811270.15",
      "trades": "946"
    },
    {
      "date": "2025-05-02",
      "bid": "102.00",
      "ask": "102.10",
      "open": "103.00",
      "high": "106.00",
      "low": "101.70",
      "close": "101.70",
      "average": "102.7281",
      "volume": "716420",
      "turnover": "73613720.25",
      "trades": "1751"
    },
    {
      "date": "2025-05-05",
      "bid": "102.90",
      "ask": "103.10",
      "open": "102.20",
      "high": "103.70",
      "low": "101.90",
      "close": "102.40",
      "average": "102.5919",
      "volume": "345750",
      "turnover": "35490988.35",
      "trades": "1120"
    },
    {
      "date": "2025-05-06",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.40",
      "high": "102.80",
      "low": "100.50",
      "close": "100.50",
      "average": "100.8424",
      "volume": "651863",
      "turnover": "65735784.55",
      "trades": "1311"
    },
    {
      "date": "2025-05-07",
      "bid": "102.80",
      "ask": "102.90",
      "open": "101.50",
      "high": "103.80",
      "low": "101.50",
      "close": "102.60",
      "average": "102.6057",
      "volume": "384829",
      "turnover": "39491147.7",
      "trades": "1280"
    },
    {
      "date": "2025-05-08",
      "bid": "105.70",
      "ask": "105.80",
      "open": "103.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.40",
      "average": "105.0302",
      "volume": "349332",
      "turnover": "36688748.6",
      "trades": "1337"
    },
    {
      "date": "2025-05-09",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.60",
      "high": "106.60",
      "low": "105.10",
      "close": "105.30",
      "average": "105.4696",
      "volume": "237602",
      "turnover": "25060940.7",
      "trades": "781"
    },
    {
      "date": "2025-05-12",
      "bid": "109.30",
      "ask": "109.50",
      "open": "106.00",
      "high": "111.00",
      "low": "106.00",
      "close": "109.40",
      "average": "109.4291",
      "volume": "675506",
      "turnover": "73940369.75",
      "trades": "1967"
    },
    {
      "date": "2025-05-13",
      "bid": "108.90",
      "ask": "109.00",
      "open": "109.40",
      "high": "110.50",
      "low": "108.30",
      "close": "108.90",
      "average": "109.3424",
      "volume": "678044",
      "turnover": "74134922.8",
      "trades": "1449"
    },
    {
      "date": "2025-05-14",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.00",
      "high": "110.30",
      "low": "108.60",
      "close": "110.00",
      "average": "109.8551",
      "volume": "388159",
      "turnover": "42641171.2",
      "trades": "1235"
    },
    {
      "date": "2025-05-15",
      "bid": "109.80",
      "ask": "110.10",
      "open": "110.00",
      "high": "110.50",
      "low": "108.90",
      "close": "109.90",
      "average": "109.7331",
      "volume": "360333",
      "turnover": "39526960.04",
      "trades": "907"
    },
    {
      "date": "2025-05-16",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.00",
      "high": "110.60",
      "low": "109.50",
      "close": "109.60",
      "average": "109.7909",
      "volume": "365767",
      "turnover": "40165345",
      "trades": "1185"
    },
    {
      "date": "2025-05-19",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.80",
      "high": "110.60",
      "low": "109.10",
      "close": "109.60",
      "average": "109.6412",
      "volume": "303201",
      "turnover": "33244913.2",
      "trades": "1155"
    },
    {
      "date": "2025-05-20",
      "bid": "111.50",
      "ask": "111.70",
      "open": "109.70",
      "high": "112.30",
      "low": "109.70",
      "close": "111.20",
      "average": "111.3254",
      "volume": "708303",
      "turnover": "78853298.2",
      "trades": "1929"
    },
    {
      "date": "2025-05-21",
      "bid": "108.40",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.20",
      "low": "106.30",
      "close": "108.60",
      "average": "108.0012",
      "volume": "474785",
      "turnover": "51259422.75",
      "trades": "1841"
    },
    {
      "date": "2025-05-22",
      "bid": "107.40",
      "ask": "107.60",
      "open": "108.40",
      "high": "110.20",
      "low": "106.70",
      "close": "107.30",
      "average": "107.7607",
      "volume": "248196",
      "turnover": "26745464.3",
      "trades": "1178"
    },
    {
      "date": "2025-05-23",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.50",
      "high": "108.60",
      "low": "104.90",
      "close": "106.60",
      "average": "106.6234",
      "volume": "244892",
      "turnover": "26133665.55",
      "trades": "1041"
    },
    {
      "date": "2025-05-26",
      "bid": "108.20",
      "ask": "108.40",
      "open": "107.20",
      "high": "108.60",
      "low": "106.90",
      "close": "108.10",
      "average": "108.0047",
      "volume": "180170",
      "turnover": "19462116.64",
      "trades": "646"
    },
    {
      "date": "2025-05-27",
      "bid": "106.90",
      "ask": "107.10",
      "open": "108.10",
      "high": "108.80",
      "low": "106.30",
      "close": "107.10",
      "average": "107.3098",
      "volume": "225130",
      "turnover": "24160736.05",
      "trades": "1493"
    },
    {
      "date": "2025-05-28",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.10",
      "high": "107.80",
      "low": "106.20",
      "close": "106.30",
      "average": "106.7783",
      "volume": "280390",
      "turnover": "29945552.45",
      "trades": "643"
    },
    {
      "date": "2025-05-30",
      "bid": "104.20",
      "ask": "104.30",
      "open": "105.20",
      "high": "106.40",
      "low": "103.20",
      "close": "104.40",
      "average": "104.5879",
      "volume": "475003",
      "turnover": "49679102.3",
      "trades": "1564"
    },
    {
      "date": "2025-06-02",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.00",
      "high": "105.30",
      "low": "103.50",
      "close": "104.10",
      "average": "104.1066",
      "volume": "703018",
      "turnover": "73193238.9",
      "trades": "1084"
    },
    {
      "date": "2025-06-03",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.10",
      "high": "104.40",
      "low": "102.40",
      "close": "103.30",
      "average": "103.2305",
      "volume": "300760",
      "turnover": "31045012.25",
      "trades": "1027"
    },
    {
      "date": "2025-06-04",
      "bid": "103.30",
      "ask": "103.50",
      "open": "103.50",
      "high": "104.50",
      "low": "103.20",
      "close": "103.50",
      "average": "103.6016",
      "volume": "207714",
      "turnover": "21521665.5",
      "trades": "825"
    },
    {
      "date": "2025-06-05",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.50",
      "high": "103.90",
      "low": "102.40",
      "close": "103.30",
      "average": "103.1626",
      "volume": "276659",
      "turnover": "28539398.8",
      "trades": "1056"
    },
    {
      "date": "2025-06-09",
      "bid": "105.50",
      "ask": "105.60",
      "open": "104.00",
      "high": "106.40",
      "low": "104.00",
      "close": "105.90",
      "average": "105.6739",
      "volume": "441128",
      "turnover": "46615275.8",
      "trades": "993"
    },
    {
      "date": "2025-06-10",
      "bid": "106.60",
      "ask": "107.00",
      "open": "105.90",
      "high": "107.00",
      "low": "105.00",
      "close": "106.90",
      "average": "106.5137",
      "volume": "187675",
      "turnover": "19987710.1",
      "trades": "760"
    },
    {
      "date": "2025-06-11",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.20",
      "low": "105.70",
      "close": "106.10",
      "average": "106.1965",
      "volume": "267765",
      "turnover": "28435966.3",
      "trades": "725"
    },
    {
      "date": "2025-06-12",
      "bid": "106.30",
      "ask": "106.90",
      "open": "105.60",
      "high": "106.90",
      "low": "104.20",
      "close": "106.30",
      "average": "106.0894",
      "volume": "651593",
      "turnover": "69096655.95",
      "trades": "1865"
    },
    {
      "date": "2025-06-13",
      "bid": "97.55",
      "ask": "97.75",
      "open": "104.70",
      "high": "105.30",
      "low": "96.15",
      "close": "97.85",
      "average": "98.4669",
      "volume": "2321002",
      "turnover": "228551187.78",
      "trades": "5606"
    },
    {
      "date": "2025-06-16",
      "bid": "98.35",
      "ask": "98.75",
      "open": "97.75",
      "high": "98.60",
      "low": "95.60",
      "close": "97.90",
      "average": "97.5732",
      "volume": "1078902",
      "turnover": "105015274.24",
      "trades": "2913"
    },
    {
      "date": "2025-06-17",
      "bid": "98.10",
      "ask": "98.65",
      "open": "97.75",
      "high": "98.65",
      "low": "96.50",
      "close": "98.10",
      "average": "97.8601",
      "volume": "625439",
      "turnover": "61203298.91",
      "trades": "1581"
    },
    {
      "date": "2025-06-18",
      "bid": "100.30",
      "ask": "100.50",
      "open": "97.70",
      "high": "100.50",
      "low": "97.20",
      "close": "100.00",
      "average": "99.8273",
      "volume": "672387",
      "turnover": "67090494.92",
      "trades": "1742"
    },
    {
      "date": "2025-06-19",
      "bid": "100.20",
      "ask": "100.60",
      "open": "99.45",
      "high": "101.10",
      "low": "99.20",
      "close": "100.00",
      "average": "100.1038",
      "volume": "524064",
      "turnover": "52462342.2",
      "trades": "1451"
    },
    {
      "date": "2025-06-23",
      "bid": "98.35",
      "ask": "98.55",
      "open": "99.10",
      "high": "100.90",
      "low": "98.30",
      "close": "98.35",
      "average": "98.8069",
      "volume": "407235",
      "turnover": "40304184.57",
      "trades": "1164"
    },
    {
      "date": "2025-06-24",
      "bid": "99.35",
      "ask": "99.80",
      "open": "99.65",
      "high": "102.00",
      "low": "99.10",
      "close": "99.20",
      "average": "99.7702",
      "volume": "329892",
      "turnover": "32921241.99",
      "trades": "1103"
    },
    {
      "date": "2025-06-25",
      "bid": "96.95",
      "ask": "97.10",
      "open": "99.20",
      "high": "99.25",
      "low": "96.85",
      "close": "96.85",
      "average": "97.697",
      "volume": "332630",
      "turnover": "32505958.99",
      "trades": "1242"
    },
    {
      "date": "2025-06-26",
      "bid": "97.90",
      "ask": "98.00",
      "open": "97.00",
      "high": "98.15",
      "low": "96.60",
      "close": "98.10",
      "average": "97.7127",
      "volume": "225687",
      "turnover": "22048647.13",
      "trades": "930"
    },
    {
      "date": "2025-06-27",
      "bid": "99.35",
      "ask": "99.45",
      "open": "99.25",
      "high": "99.80",
      "low": "98.05",
      "close": "99.80",
      "average": "99.4133",
      "volume": "396944",
      "turnover": "39453992.82",
      "trades": "904"
    },
    {
      "date": "2025-06-30",
      "bid": "98.00",
      "ask": "98.10",
      "open": "100.00",
      "high": "100.10",
      "low": "97.55",
      "close": "98.15",
      "average": "98.2262",
      "volume": "393243",
      "turnover": "38628269.88",
      "trades": "1012"
    },
    {
      "date": "2025-07-01",
      "bid": "97.15",
      "ask": "97.20",
      "open": "98.00",
      "high": "98.60",
      "low": "96.50",
      "close": "97.10",
      "average": "97.1423",
      "volume": "670752",
      "turnover": "65147574.06",
      "trades": "1426"
    },
    {
      "date": "2025-07-02",
      "bid": "99.55",
      "ask": "99.70",
      "open": "97.85",
      "high": "99.95",
      "low": "97.10",
      "close": "99.30",
      "average": "99.2492",
      "volume": "476676",
      "turnover": "47207583.68",
      "trades": "1342"
    },
    {
      "date": "2025-07-03",
      "bid": "99.15",
      "ask": "99.65",
      "open": "99.70",
      "high": "100.50",
      "low": "99.10",
      "close": "99.20",
      "average": "99.4493",
      "volume": "213848",
      "turnover": "21267124.93",
      "trades": "792"
    },
    {
      "date": "2025-07-04",
      "bid": "96.70",
      "ask": "96.85",
      "open": "99.00",
      "high": "99.00",
      "low": "96.55",
      "close": "96.60",
      "average": "96.8612",
      "volume": "412559",
      "turnover": "39969372.77",
      "trades": "1830"
    },
    {
      "date": "2025-07-07",
      "bid": "95.40",
      "ask": "95.45",
      "open": "95.95",
      "high": "96.00",
      "low": "95.05",
      "close": "95.35",
      "average": "95.4138",
      "volume": "394416",
      "turnover": "37634160.9",
      "trades": "1764"
    },
    {
      "date": "2025-07-08",
      "bid": "96.30",
      "ask": "96.40",
      "open": "95.65",
      "high": "96.50",
      "low": "95.20",
      "close": "96.50",
      "average": "96.0691",
      "volume": "275610",
      "turnover": "26477184.13",
      "trades": "870"
    },
    {
      "date": "2025-07-09",
      "bid": "96.15",
      "ask": "96.30",
      "open": "96.50",
      "high": "97.00",
      "low": "95.85",
      "close": "96.20",
      "average": "96.2545",
      "volume": "199960",
      "turnover": "19248141.36",
      "trades": "840"
    },
    {
      "date": "2025-07-10",
      "bid": "97.85",
      "ask": "97.90",
      "open": "96.55",
      "high": "98.45",
      "low": "96.55",
      "close": "98.15",
      "average": "97.9751",
      "volume": "238495",
      "turnover": "23364528.8",
      "trades": "1025"
    },
    {
      "date": "2025-07-11",
      "bid": "96.20",
      "ask": "96.35",
      "open": "98.15",
      "high": "98.15",
      "low": "96.10",
      "close": "96.45",
      "average": "96.6012",
      "volume": "123263",
      "turnover": "11908048.87",
      "trades": "654"
    },
    {
      "date": "2025-07-14",
      "bid": "95.55",
      "ask": "95.65",
      "open": "96.00",
      "high": "96.25",
      "low": "94.60",
      "close": "95.70",
      "average": "95.4507",
      "volume": "342851",
      "turnover": "32725251.74",
      "trades": "1311"
    },
    {
      "date": "2025-07-15",
      "bid": "96.50",
      "ask": "96.70",
      "open": "95.70",
      "high": "97.60",
      "low": "95.70",
      "close": "96.75",
      "average": "96.869",
      "volume": "304635",
      "turnover": "29510132.53",
      "trades": "1096"
    },
    {
      "date": "2025-07-16",
      "bid": "97.80",
      "ask": "97.90",
      "open": "96.00",
      "high": "98.30",
      "low": "96.00",
      "close": "97.80",
      "average": "97.6755",
      "volume": "502338",
      "turnover": "49043482.71",
      "trades": "1079"
    },
    {
      "date": "2025-07-17",
      "bid": "97.00",
      "ask": "97.15",
      "open": "98.50",
      "high": "99.20",
      "low": "96.30",
      "close": "96.65",
      "average": "96.958",
      "volume": "392621",
      "turnover": "38074182.18",
      "trades": "1420"
    },
    {
      "date": "2025-07-18",
      "bid": "83.20",
      "ask": "83.30",
      "open": "92.50",
      "high": "92.50",
      "low": "82.00",
      "close": "83.30",
      "average": "85.0882",
      "volume": "2968511",
      "turnover": "252528862.38",
      "trades": "11245"
    },
    {
      "date": "2025-07-21",
      "bid": "86.15",
      "ask": "86.25",
      "open": "83.85",
      "high": "86.50",
      "low": "83.75",
      "close": "85.80",
      "average": "85.7352",
      "volume": "1050247",
      "turnover": "90054136.05",
      "trades": "3744"
    },
    {
      "date": "2025-07-22",
      "bid": "84.50",
      "ask": "84.60",
      "open": "86.30",
      "high": "86.65",
      "low": "83.95",
      "close": "84.50",
      "average": "84.7999",
      "volume": "568274",
      "turnover": "48194144.97",
      "trades": "2845"
    },
    {
      "date": "2025-07-23",
      "bid": "84.90",
      "ask": "85.05",
      "open": "84.60",
      "high": "86.00",
      "low": "84.60",
      "close": "84.75",
      "average": "85.0404",
      "volume": "648596",
      "turnover": "55158603.78",
      "trades": "1983"
    },
    {
      "date": "2025-07-24",
      "bid": "86.95",
      "ask": "87.05",
      "open": "85.90",
      "high": "87.60",
      "low": "85.60",
      "close": "86.60",
      "average": "86.6542",
      "volume": "722807",
      "turnover": "62655756.18",
      "trades": "1970"
    },
    {
      "date": "2025-07-25",
      "bid": "87.85",
      "ask": "88.00",
      "open": "86.65",
      "high": "88.25",
      "low": "86.40",
      "close": "87.65",
      "average": "87.6174",
      "volume": "503119",
      "turnover": "44120273.45",
      "trades": "1886"
    },
    {
      "date": "2025-07-28",
      "bid": "87.00",
      "ask": "87.20",
      "open": "88.40",
      "high": "89.15",
      "low": "86.75",
      "close": "87.10",
      "average": "87.5129",
      "volume": "371185",
      "turnover": "32510884.65",
      "trades": "1688"
    },
    {
      "date": "2025-07-29",
      "bid": "85.25",
      "ask": "85.35",
      "open": "87.00",
      "high": "87.25",
      "low": "85.25",
      "close": "85.25",
      "average": "86.0346",
      "volume": "205438",
      "turnover": "17672563.18",
      "trades": "1214"
    },
    {
      "date": "2025-07-30",
      "bid": "85.05",
      "ask": "85.15",
      "open": "86.35",
      "high": "86.35",
      "low": "84.95",
      "close": "85.05",
      "average": "85.1524",
      "volume": "255489",
      "turnover": "21756400.19",
      "trades": "1099"
    },
    {
      "date": "2025-07-31",
      "bid": "83.35",
      "ask": "83.40",
      "open": "85.00",
      "high": "85.05",
      "low": "83.25",
      "close": "83.25",
      "average": "83.6695",
      "volume": "613120",
      "turnover": "51301992.28",
      "trades": "1693"
    },
    {
      "date": "2025-08-01",
      "bid": "82.85",
      "ask": "82.95",
      "open": "83.10",
      "high": "83.75",
      "low": "82.65",
      "close": "82.75",
      "average": "82.9476",
      "volume": "419267",
      "turnover": "34779187.93",
      "trades": "1430"
    },
    {
      "date": "2025-08-04",
      "bid": "82.60",
      "ask": "82.75",
      "open": "83.00",
      "high": "83.60",
      "low": "82.30",
      "close": "82.70",
      "average": "82.7374",
      "volume": "370900",
      "turnover": "30687634.89",
      "trades": "1372"
    },
    {
      "date": "2025-08-05",
      "bid": "83.80",
      "ask": "83.90",
      "open": "82.80",
      "high": "84.00",
      "low": "82.80",
      "close": "84.00",
      "average": "83.6685",
      "volume": "308100",
      "turnover": "25783961.12",
      "trades": "1368"
    },
    {
      "date": "2025-08-06",
      "bid": "84.40",
      "ask": "84.50",
      "open": "84.00",
      "high": "84.65",
      "low": "83.90",
      "close": "84.15",
      "average": "84.1934",
      "volume": "372761",
      "turnover": "31394855.59",
      "trades": "1285"
    },
    {
      "date": "2025-08-07",
      "bid": "87.25",
      "ask": "87.55",
      "open": "84.50",
      "high": "87.70",
      "low": "84.50",
      "close": "87.20",
      "average": "86.7059",
      "volume": "536636",
      "turnover": "46544871.65",
      "trades": "1909"
    },
    {
      "date": "2025-08-08",
      "bid": "88.00",
      "ask": "88.10",
      "open": "87.55",
      "high": "89.05",
      "low": "87.55",
      "close": "88.20",
      "average": "88.3356",
      "volume": "384565",
      "turnover": "33972226.83",
      "trades": "1151"
    },
    {
      "date": "2025-08-11",
      "bid": "86.30",
      "ask": "86.75",
      "open": "88.20",
      "high": "88.85",
      "low": "86.30",
      "close": "86.75",
      "average": "87.0799",
      "volume": "274695",
      "turnover": "23924593.14",
      "trades": "1096"
    },
    {
      "date": "2025-08-12",
      "bid": "86.90",
      "ask": "87.05",
      "open": "86.75",
      "high": "88.00",
      "low": "86.75",
      "close": "87.25",
      "average": "87.412",
      "volume": "794784",
      "turnover": "69476498.8",
      "trades": "1017"
    },
    {
      "date": "2025-08-13",
      "bid": "87.30",
      "ask": "87.40",
      "open": "87.50",
      "high": "87.55",
      "low": "86.60",
      "close": "87.35",
      "average": "87.2516",
      "volume": "150220",
      "turnover": "13106128.52",
      "trades": "644"
    },
    {
      "date": "2025-08-14",
      "bid": "86.50",
      "ask": "86.60",
      "open": "87.10",
      "high": "87.20",
      "low": "85.95",
      "close": "86.70",
      "average": "86.5681",
      "volume": "287425",
      "turnover": "24881709.21",
      "trades": "1124"
    },
    {
      "date": "2025-08-15",
      "bid": "87.15",
      "ask": "87.25",
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "87.20",
      "average": "87.4116",
      "volume": "241713",
      "turnover": "21128996.91",
      "trades": "1006"
    },
    {
      "date": "2025-08-18",
      "bid": "86.15",
      "ask": "86.25",
      "open": "87.15",
      "high": "87.15",
      "low": "85.70",
      "close": "86.25",
      "average": "86.1202",
      "volume": "461342",
      "turnover": "40116818.44",
      "trades": "961"
    },
    {
      "date": "2025-08-19",
      "bid": "88.75",
      "ask": "88.85",
      "open": "86.25",
      "high": "89.00",
      "low": "86.20",
      "close": "89.00",
      "average": "87.9965",
      "volume": "643492",
      "turnover": "56633877.15",
      "trades": "1493"
    },
    {
      "date": "2025-08-20",
      "bid": "88.20",
      "ask": "88.30",
      "open": "89.00",
      "high": "89.00",
      "low": "87.60",
      "close": "88.00",
      "average": "87.9692",
      "volume": "298298",
      "turnover": "26241662.86",
      "trades": "954"
    },
    {
      "date": "2025-08-21",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.10",
      "high": "88.55",
      "low": "87.65",
      "close": "88.40",
      "average": "88.0233",
      "volume": "430624",
      "turnover": "37904991.29",
      "trades": "814"
    },
    {
      "date": "2025-08-22",
      "bid": "91.30",
      "ask": "91.75",
      "open": "88.55",
      "high": "91.85",
      "low": "88.55",
      "close": "91.85",
      "average": "91.2651",
      "volume": "641504",
      "turnover": "58544902.99",
      "trades": "1814"
    },
    {
      "date": "2025-08-25",
      "bid": "93.10",
      "ask": "93.20",
      "open": "91.85",
      "high": "93.45",
      "low": "91.40",
      "close": "93.05",
      "average": "92.8244",
      "volume": "972655",
      "turnover": "90287794.72",
      "trades": "964"
    },
    {
      "date": "2025-08-26",
      "bid": "93.20",
      "ask": "93.30",
      "open": "93.00",
      "high": "93.60",
      "low": "92.40",
      "close": "92.85",
      "average": "93.0125",
      "volume": "710831",
      "turnover": "66119604.11",
      "trades": "1126"
    },
    {
      "date": "2025-08-27",
      "bid": "90.80",
      "ask": "90.95",
      "open": "93.00",
      "high": "93.40",
      "low": "90.65",
      "close": "90.80",
      "average": "91.1294",
      "volume": "326209",
      "turnover": "29708804.19",
      "trades": "1214"
    },
    {
      "date": "2025-08-28",
      "bid": "90.20",
      "ask": "90.45",
      "open": "90.80",
      "high": "92.15",
      "low": "89.95",
      "close": "90.25",
      "average": "90.6976",
      "volume": "182947",
      "turnover": "16598889.72",
      "trades": "929"
    },
    {
      "date": "2025-08-29",
      "bid": "90.50",
      "ask": "90.55",
      "open": "90.25",
      "high": "91.10",
      "low": "89.50",
      "close": "90.40",
      "average": "90.3549",
      "volume": "259682",
      "turnover": "23453190.02",
      "trades": "915"
    },
    {
      "date": "2025-09-01",
      "bid": "89.45",
      "ask": "89.55",
      "open": "90.55",
      "high": "91.55",
      "low": "88.95",
      "close": "89.30",
      "average": "90.2048",
      "volume": "206251",
      "turnover": "18600278.55",
      "trades": "919"
    },
    {
      "date": "2025-09-02",
      "bid": "88.00",
      "ask": "88.15",
      "open": "89.30",
      "high": "90.05",
      "low": "87.65",
      "close": "88.15",
      "average": "88.4625",
      "volume": "275206",
      "turnover": "24352177.45",
      "trades": "1319"
    },
    {
      "date": "2025-09-03",
      "bid": "87.80",
      "ask": "87.95",
      "open": "88.60",
      "high": "89.25",
      "low": "87.70",
      "close": "87.70",
      "average": "87.8889",
      "volume": "220353",
      "turnover": "19377201.14",
      "trades": "812"
    },
    {
      "date": "2025-09-04",
      "bid": "88.55",
      "ask": "88.60",
      "open": "87.75",
      "high": "89.35",
      "low": "87.70",
      "close": "88.30",
      "average": "88.3514",
      "volume": "177214",
      "turnover": "15657956.64",
      "trades": "617"
    },
    {
      "date": "2025-09-05",
      "bid": "89.70",
      "ask": "89.80",
      "open": "88.60",
      "high": "90.60",
      "low": "88.60",
      "close": "89.80",
      "average": "89.7014",
      "volume": "210696",
      "turnover": "18899693.53",
      "trades": "965"
    },
    {
      "date": "2025-09-08",
      "bid": "90.10",
      "ask": "90.20",
      "open": "89.80",
      "high": "90.60",
      "low": "89.60",
      "close": "89.80",
      "average": "89.8547",
      "volume": "180746",
      "turnover": "16241225.68",
      "trades": "585"
    },
    {
      "date": "2025-09-09",
      "bid": "90.40",
      "ask": "90.60",
      "open": "90.00",
      "high": "91.50",
      "low": "90.00",
      "close": "90.35",
      "average": "90.5562",
      "volume": "210964",
      "turnover": "19105489.22",
      "trades": "1087"
    },
    {
      "date": "2025-09-10",
      "bid": "87.70",
      "ask": "87.75",
      "open": "90.00",
      "high": "91.00",
      "low": "86.40",
      "close": "86.40",
      "average": "87.3452",
      "volume": "1344940",
      "turnover": "117504574.64",
      "trades": "1256"
    },
    {
      "date": "2025-09-11",
      "bid": "87.05",
      "ask": "87.25",
      "open": "87.25",
      "high": "88.00",
      "low": "86.50",
      "close": "86.50",
      "average": "86.6802",
      "volume": "773261",
      "turnover": "67064764",
      "trades": "1410"
    },
    {
      "date": "2025-09-12",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.90",
      "high": "87.70",
      "low": "86.25",
      "close": "86.75",
      "average": "86.7529",
      "volume": "266849",
      "turnover": "23151065.67",
      "trades": "1063"
    },
    {
      "date": "2025-09-15",
      "bid": "86.45",
      "ask": "86.55",
      "open": "86.75",
      "high": "88.75",
      "low": "86.10",
      "close": "86.10",
      "average": "86.4379",
      "volume": "662816",
      "turnover": "57333128.15",
      "trades": "1531"
    },
    {
      "date": "2025-09-16",
      "bid": "86.80",
      "ask": "86.90",
      "open": "86.15",
      "high": "88.40",
      "low": "86.00",
      "close": "86.90",
      "average": "87.0362",
      "volume": "415760",
      "turnover": "36188483.36",
      "trades": "1507"
    },
    {
      "date": "2025-09-17",
      "bid": "87.00",
      "ask": "87.20",
      "open": "86.90",
      "high": "88.95",
      "low": "86.50",
      "close": "87.20",
      "average": "87.8936",
      "volume": "922865",
      "turnover": "81135660.9",
      "trades": "1579"
    },
    {
      "date": "2025-09-18",
      "bid": "85.90",
      "ask": "86.00",
      "open": "85.85",
      "high": "86.50",
      "low": "84.05",
      "close": "86.00",
      "average": "85.2488",
      "volume": "1904227",
      "turnover": "162337131.28",
      "trades": "3112"
    },
    {
      "date": "2025-09-19",
      "bid": "85.20",
      "ask": "85.30",
      "open": "86.00",
      "high": "87.05",
      "low": "85.00",
      "close": "85.05",
      "average": "85.287",
      "volume": "861907",
      "turnover": "73513876.17",
      "trades": "1568"
    },
    {
      "date": "2025-09-22",
      "bid": "84.60",
      "ask": "84.75",
      "open": "85.10",
      "high": "85.95",
      "low": "84.45",
      "close": "84.65",
      "average": "84.9425",
      "volume": "338240",
      "turnover": "30082598.45",
      "trades": "1057"
    },
    {
      "date": "2025-09-23",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.50",
      "high": "85.95",
      "low": "84.30",
      "close": "85.10",
      "average": "85.1479",
      "volume": "391809",
      "turnover": "33360615.33",
      "trades": "2208"
    },
    {
      "date": "2025-09-24",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.00",
      "high": "85.10",
      "low": "83.65",
      "close": "84.35",
      "average": "84.3339",
      "volume": "379657",
      "turnover": "32018089.36",
      "trades": "1135"
    },
    {
      "date": "2025-09-25",
      "bid": "82.80",
      "ask": "82.85",
      "open": "84.35",
      "high": "84.65",
      "low": "81.35",
      "close": "82.70",
      "average": "82.9253",
      "volume": "576016",
      "turnover": "47770718.98",
      "trades": "1896"
    },
    {
      "date": "2025-09-26",
      "bid": "83.70",
      "ask": "83.80",
      "open": "83.45",
      "high": "83.95",
      "low": "82.90",
      "close": "83.65",
      "average": "83.5984",
      "volume": "310134",
      "turnover": "25923888.94",
      "trades": "1243"
    },
    {
      "date": "2025-09-29",
      "bid": "83.95",
      "ask": "84.05",
      "open": "83.70",
      "high": "84.95",
      "low": "83.45",
      "close": "84.05",
      "average": "84.0323",
      "volume": "190342",
      "turnover": "15994932.13",
      "trades": "1089"
    },
    {
      "date": "2025-09-30",
      "bid": "84.40",
      "ask": "84.55",
      "open": "84.20",
      "high": "84.60",
      "low": "83.05",
      "close": "84.50",
      "average": "84.3269",
      "volume": "428515",
      "turnover": "36132641.95",
      "trades": "1354"
    },
    {
      "date": "2025-10-01",
      "bid": "85.15",
      "ask": "85.20",
      "open": "84.40",
      "high": "85.80",
      "low": "84.40",
      "close": "85.00",
      "average": "85.1374",
      "volume": "333277",
      "turnover": "28376551.17",
      "trades": "1173"
    },
    {
      "date": "2025-10-02",
      "bid": "85.30",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.75",
      "low": "84.45",
      "close": "85.30",
      "average": "85.1475",
      "volume": "350964",
      "turnover": "29882259.29",
      "trades": "1182"
    },
    {
      "date": "2025-10-03",
      "bid": "84.55",
      "ask": "84.65",
      "open": "85.40",
      "high": "86.60",
      "low": "84.10",
      "close": "84.60",
      "average": "84.7867",
      "volume": "413299",
      "turnover": "35045180.67",
      "trades": "1308"
    },
    {
      "date": "2025-10-06",
      "bid": "83.45",
      "ask": "83.50",
      "open": "84.70",
      "high": "84.70",
      "low": "81.00",
      "close": "83.20",
      "average": "82.6764",
      "volume": "1202286",
      "turnover": "99362554.2",
      "trades": "3208"
    },
    {
      "date": "2025-10-07",
      "bid": "83.30",
      "ask": "83.50",
      "open": "84.75",
      "high": "85.50",
      "low": "83.20",
      "close": "83.35",
      "average": "83.9236",
      "volume": "450189",
      "turnover": "37793614.14",
      "trades": "1471"
    },
    {
      "date": "2025-10-08",
      "bid": "82.20",
      "ask": "82.40",
      "open": "83.35",
      "high": "83.95",
      "low": "82.15",
      "close": "82.45",
      "average": "82.5694",
      "volume": "580431",
      "turnover": "47927816.45",
      "trades": "1722"
    },
    {
      "date": "2025-10-09",
      "bid": "82.15",
      "ask": "82.30",
      "open": "82.60",
      "high": "83.00",
      "low": "81.70",
      "close": "82.00",
      "average": "82.2133",
      "volume": "507233",
      "turnover": "41714654.72",
      "trades": "1956"
    },
    {
      "date": "2025-10-10",
      "bid": "80.65",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.60",
      "low": "80.50",
      "close": "80.50",
      "average": "81.21",
      "volume": "384508",
      "turnover": "31231767.72",
      "trades": "1659"
    },
    {
      "date": "2025-10-13",
      "bid": "81.50",
      "ask": "81.60",
      "open": "80.70",
      "high": "81.65",
      "low": "80.55",
      "close": "81.40",
      "average": "81.2334",
      "volume": "377069",
      "turnover": "30628405.02",
      "trades": "1520"
    },
    {
      "date": "2025-10-14",
      "bid": "81.70",
      "ask": "81.80",
      "open": "81.35",
      "high": "82.60",
      "low": "81.00",
      "close": "81.55",
      "average": "81.7095",
      "volume": "309532",
      "turnover": "25291792.13",
      "trades": "948"
    },
    {
      "date": "2025-10-15",
      "bid": "82.70",
      "ask": "82.75",
      "open": "82.40",
      "high": "83.00",
      "low": "82.05",
      "close": "82.40",
      "average": "82.5604",
      "volume": "295841",
      "turnover": "24424670.46",
      "trades": "1516"
    },
    {
      "date": "2025-10-16",
      "bid": "82.15",
      "ask": "82.25",
      "open": "82.60",
      "high": "82.70",
      "low": "81.20",
      "close": "82.30",
      "average": "82.0875",
      "volume": "395537",
      "turnover": "32468528.18",
      "trades": "1257"
    },
    {
      "date": "2025-10-17",
      "bid": "83.00",
      "ask": "83.10",
      "open": "82.30",
      "high": "83.20",
      "low": "81.35",
      "close": "82.90",
      "average": "82.5788",
      "volume": "314102",
      "turnover": "25938255.15",
      "trades": "1171"
    },
    {
      "date": "2025-10-20",
      "bid": "83.95",
      "ask": "84.05",
      "open": "83.60",
      "high": "84.10",
      "low": "82.85",
      "close": "83.95",
      "average": "83.6029",
      "volume": "223204",
      "turnover": "18666932.5",
      "trades": "878"
    },
    {
      "date": "2025-10-21",
      "bid": "85.15",
      "ask": "85.40",
      "open": "84.15",
      "high": "85.45",
      "low": "83.80",
      "close": "85.20",
      "average": "84.9092",
      "volume": "391518",
      "turnover": "33241635.14",
      "trades": "1111"
    },
    {
      "date": "2025-10-22",
      "bid": "84.75",
      "ask": "84.95",
      "open": "85.15",
      "high": "85.30",
      "low": "84.00",
      "close": "84.90",
      "average": "84.8335",
      "volume": "696267",
      "turnover": "59064176.61",
      "trades": "1542"
    },
    {
      "date": "2025-10-23",
      "bid": "90.45",
      "ask": "90.80",
      "open": "89.50",
      "high": "92.35",
      "low": "89.50",
      "close": "90.80",
      "average": "90.7241",
      "volume": "853663",
      "turnover": "77447774.31",
      "trades": "3376"
    },
    {
      "date": "2025-10-24",
      "bid": "90.60",
      "ask": "90.80",
      "open": "90.80",
      "high": "91.00",
      "low": "88.40",
      "close": "90.40",
      "average": "89.9516",
      "volume": "406027",
      "turnover": "36522176.1",
      "trades": "1408"
    },
    {
      "date": "2025-10-27",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.50",
      "high": "90.75",
      "low": "89.40",
      "close": "89.85",
      "average": "90.0032",
      "volume": "212728",
      "turnover": "19143996.32",
      "trades": "995"
    },
    {
      "date": "2025-10-28",
      "bid": "89.65",
      "ask": "89.75",
      "open": "89.45",
      "high": "90.35",
      "low": "89.05",
      "close": "89.95",
      "average": "89.8466",
      "volume": "223512",
      "turnover": "20081681.39",
      "trades": "992"
    },
    {
      "date": "2025-10-29",
      "bid": "87.80",
      "ask": "87.85",
      "open": "89.65",
      "high": "89.65",
      "low": "87.60",
      "close": "88.00",
      "average": "88.3338",
      "volume": "341223",
      "turnover": "30142600.18",
      "trades": "1488"
    },
    {
      "date": "2025-10-30",
      "bid": "88.55",
      "ask": "88.60",
      "open": "87.80",
      "high": "88.70",
      "low": "87.15",
      "close": "88.15",
      "average": "88.0752",
      "volume": "225794",
      "turnover": "19885923.05",
      "trades": "1276"
    },
    {
      "date": "2025-10-31",
      "bid": "88.30",
      "ask": "88.40",
      "open": "88.35",
      "high": "88.65",
      "low": "87.65",
      "close": "87.95",
      "average": "88.0266",
      "volume": "127229",
      "turnover": "11199438.48",
      "trades": "454"
    },
    {
      "date": "2025-11-03",
      "bid": "87.80",
      "ask": "87.90",
      "open": "87.95",
      "high": "88.40",
      "low": "87.40",
      "close": "87.95",
      "average": "87.9542",
      "volume": "383936",
      "turnover": "33768511.15",
      "trades": "1078"
    },
    {
      "date": "2025-11-04",
      "bid": "87.20",
      "ask": "87.40",
      "open": "87.55",
      "high": "87.55",
      "low": "86.55",
      "close": "87.20",
      "average": "87.1011",
      "volume": "437517",
      "turnover": "38099737.9",
      "trades": "908"
    },
    {
      "date": "2025-11-05",
      "bid": "87.75",
      "ask": "87.85",
      "open": "87.00",
      "high": "88.20",
      "low": "86.40",
      "close": "87.65",
      "average": "87.6767",
      "volume": "299714",
      "turnover": "26278214.39",
      "trades": "793"
    },
    {
      "date": "2025-11-06",
      "bid": "87.05",
      "ask": "87.15",
      "open": "87.55",
      "high": "88.80",
      "low": "87.05",
      "close": "87.05",
      "average": "87.5122",
      "volume": "514020",
      "turnover": "44954486.26",
      "trades": "769"
    },
    {
      "date": "2025-11-07",
      "bid": "86.85",
      "ask": "87.00",
      "open": "87.60",
      "high": "87.80",
      "low": "85.40",
      "close": "87.25",
      "average": "86.7192",
      "volume": "683001",
      "turnover": "59229294.28",
      "trades": "992"
    },
    {
      "date": "2025-11-10",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.70",
      "high": "88.45",
      "low": "86.95",
      "close": "86.95",
      "average": "87.2446",
      "volume": "193902",
      "turnover": "16918117.43",
      "trades": "687"
    },
    {
      "date": "2025-11-11",
      "bid": "89.95",
      "ask": "90.00",
      "open": "87.30",
      "high": "90.10",
      "low": "87.05",
      "close": "90.00",
      "average": "89.5627",
      "volume": "363107",
      "turnover": "32520695.65",
      "trades": "894"
    },
    {
      "date": "2025-11-12",
      "bid": "90.00",
      "ask": "90.50",
      "open": "90.00",
      "high": "90.85",
      "low": "89.65",
      "close": "90.00",
      "average": "90.0743",
      "volume": "465618",
      "turnover": "41940322.15",
      "trades": "901"
    },
    {
      "date": "2025-11-13",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.75",
      "low": "89.65",
      "close": "89.65",
      "average": "89.8944",
      "volume": "187744",
      "turnover": "16877232.7",
      "trades": "720"
    },
    {
      "date": "2025-11-14",
      "bid": "88.20",
      "ask": "88.25",
      "open": "89.65",
      "high": "90.05",
      "low": "87.80",
      "close": "88.60",
      "average": "88.4871",
      "volume": "549413",
      "turnover": "48617190.28",
      "trades": "1248"
    },
    {
      "date": "2025-11-17",
      "bid": "87.80",
      "ask": "87.90",
      "open": "88.60",
      "high": "88.85",
      "low": "87.35",
      "close": "88.00",
      "average": "87.9801",
      "volume": "204980",
      "turnover": "18033929.98",
      "trades": "766"
    },
    {
      "date": "2025-11-18",
      "bid": "85.90",
      "ask": "86.35",
      "open": "87.00",
      "high": "87.60",
      "low": "85.90",
      "close": "86.45",
      "average": "86.6249",
      "volume": "326712",
      "turnover": "28303635.95",
      "trades": "1046"
    },
    {
      "date": "2025-11-19",
      "bid": "88.65",
      "ask": "88.90",
      "open": "86.70",
      "high": "89.10",
      "low": "86.05",
      "close": "88.90",
      "average": "88.4991",
      "volume": "376008",
      "turnover": "33276367.05",
      "trades": "1100"
    },
    {
      "date": "2025-11-20",
      "bid": "87.50",
      "ask": "87.65",
      "open": "88.90",
      "high": "89.05",
      "low": "87.10",
      "close": "87.25",
      "average": "87.6714",
      "volume": "297502",
      "turnover": "26084268.78",
      "trades": "1191"
    },
    {
      "date": "2025-11-21",
      "bid": "89.45",
      "ask": "89.55",
      "open": "86.50",
      "high": "89.50",
      "low": "86.35",
      "close": "89.25",
      "average": "88.8765",
      "volume": "370094",
      "turnover": "32892629.6",
      "trades": "951"
    },
    {
      "date": "2025-11-24",
      "bid": "89.85",
      "ask": "90.00",
      "open": "89.65",
      "high": "90.35",
      "low": "88.80",
      "close": "89.95",
      "average": "89.8437",
      "volume": "378310",
      "turnover": "33988829",
      "trades": "1043"
    },
    {
      "date": "2025-11-25",
      "bid": "91.95",
      "ask": "92.25",
      "open": "89.80",
      "high": "92.30",
      "low": "89.50",
      "close": "91.80",
      "average": "91.4002",
      "volume": "438650",
      "turnover": "40093735.78",
      "trades": "1495"
    },
    {
      "date": "2025-11-26",
      "bid": "92.35",
      "ask": "92.45",
      "open": "92.00",
      "high": "92.60",
      "low": "91.55",
      "close": "92.10",
      "average": "92.1197",
      "volume": "209861",
      "turnover": "19330596.89",
      "trades": "860"
    },
    {
      "date": "2025-11-27",
      "bid": "93.25",
      "ask": "93.45",
      "open": "92.10",
      "high": "93.40",
      "low": "91.85",
      "close": "93.25",
      "average": "93.0703",
      "volume": "207735",
      "turnover": "19333943.23",
      "trades": "660"
    },
    {
      "date": "2025-11-28",
      "bid": "93.15",
      "ask": "93.25",
      "open": "93.45",
      "high": "93.55",
      "low": "92.15",
      "close": "93.35",
      "average": "93.2605",
      "volume": "628325",
      "turnover": "58598427.75",
      "trades": "888"
    },
    {
      "date": "2025-12-01",
      "bid": "93.05",
      "ask": "93.20",
      "open": "93.00",
      "high": "93.45",
      "low": "92.15",
      "close": "93.20",
      "average": "93.103",
      "volume": "241343",
      "turnover": "22469408.05",
      "trades": "626"
    },
    {
      "date": "2025-12-02",
      "bid": "92.05",
      "ask": "92.20",
      "open": "93.50",
      "high": "93.60",
      "low": "91.95",
      "close": "92.15",
      "average": "92.3571",
      "volume": "227288",
      "turnover": "20991667.95",
      "trades": "636"
    },
    {
      "date": "2025-12-03",
      "bid": "92.95",
      "ask": "93.05",
      "open": "92.20",
      "high": "94.00",
      "low": "92.20",
      "close": "92.80",
      "average": "93.1245",
      "volume": "367504",
      "turnover": "34224315.15",
      "trades": "906"
    },
    {
      "date": "2025-12-04",
      "bid": "94.20",
      "ask": "94.40",
      "open": "92.80",
      "high": "94.95",
      "low": "92.80",
      "close": "93.90",
      "average": "94.2306",
      "volume": "717598",
      "turnover": "67619619.33",
      "trades": "1105"
    },
    {
      "date": "2025-12-05",
      "bid": "92.95",
      "ask": "93.20",
      "open": "93.60",
      "high": "94.25",
      "low": "92.95",
      "close": "93.10",
      "average": "93.5846",
      "volume": "281683",
      "turnover": "26361195.65",
      "trades": "799"
    },
    {
      "date": "2025-12-08",
      "bid": "91.35",
      "ask": "91.50",
      "open": "92.95",
      "high": "92.95",
      "low": "91.15",
      "close": "91.20",
      "average": "91.5811",
      "volume": "225057",
      "turnover": "20612310.52",
      "trades": "1083"
    },
    {
      "date": "2025-12-09",
      "bid": "90.55",
      "ask": "90.70",
      "open": "91.00",
      "high": "91.85",
      "low": "90.35",
      "close": "90.35",
      "average": "90.4185",
      "volume": "988356",
      "turnover": "89365772.9",
      "trades": "903"
    },
    {
      "date": "2025-12-10",
      "bid": "90.55",
      "ask": "90.70",
      "open": "90.35",
      "high": "91.05",
      "low": "89.65",
      "close": "90.35",
      "average": "90.3957",
      "volume": "325988",
      "turnover": "29467801.86",
      "trades": "840"
    },
    {
      "date": "2025-12-11",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.50",
      "high": "92.70",
      "low": "90.50",
      "close": "91.35",
      "average": "91.4524",
      "volume": "645609",
      "turnover": "59042486.5",
      "trades": "1339"
    },
    {
      "date": "2025-12-12",
      "bid": "88.55",
      "ask": "89.35",
      "open": "91.20",
      "high": "91.60",
      "low": "88.25",
      "close": "89.05",
      "average": "89.4006",
      "volume": "887331",
      "turnover": "79341719.08",
      "trades": "1713"
    },
    {
      "date": "2025-12-15",
      "bid": "89.00",
      "ask": "89.85",
      "open": "89.35",
      "high": "90.75",
      "low": "89.00",
      "close": "89.20",
      "average": "89.3803",
      "volume": "790606",
      "turnover": "70664901.09",
      "trades": "1148"
    },
    {
      "date": "2025-12-16",
      "bid": "90.65",
      "ask": "90.75",
      "open": "88.75",
      "high": "91.20",
      "low": "88.75",
      "close": "90.85",
      "average": "90.804",
      "volume": "1073861",
      "turnover": "97510796.85",
      "trades": "926"
    },
    {
      "date": "2025-12-17",
      "bid": "90.95",
      "ask": "91.10",
      "open": "90.85",
      "high": "91.40",
      "low": "90.20",
      "close": "91.00",
      "average": "90.9719",
      "volume": "669496",
      "turnover": "60903956.35",
      "trades": "699"
    },
    {
      "date": "2025-12-18",
      "bid": "92.30",
      "ask": "92.40",
      "open": "90.95",
      "high": "92.40",
      "low": "90.70",
      "close": "92.00",
      "average": "91.5989",
      "volume": "284368",
      "turnover": "26045969",
      "trades": "841"
    },
    {
      "date": "2025-12-19",
      "bid": "91.90",
      "ask": "92.05",
      "open": "91.75",
      "high": "92.65",
      "low": "91.65",
      "close": "92.25",
      "average": "92.2132",
      "volume": "551650",
      "turnover": "50869586.85",
      "trades": "750"
    },
    {
      "date": "2025-12-22",
      "bid": "91.35",
      "ask": "91.50",
      "open": "92.25",
      "high": "92.80",
      "low": "90.60",
      "close": "91.55",
      "average": "91.5086",
      "volume": "206228",
      "turnover": "18872099.89",
      "trades": "1106"
    },
    {
      "date": "2025-12-23",
      "bid": "91.45",
      "ask": "91.55",
      "open": "91.70",
      "high": "92.40",
      "low": "91.00",
      "close": "91.75",
      "average": "91.7062",
      "volume": "183986",
      "turnover": "17069190.3",
      "trades": "799"
    },
    {
      "date": "2025-12-29",
      "bid": "93.20",
      "ask": "93.35",
      "open": "91.45",
      "high": "93.60",
      "low": "91.45",
      "close": "93.60",
      "average": "93.1287",
      "volume": "311906",
      "turnover": "29045302.81",
      "trades": "1164"
    },
    {
      "date": "2025-12-30",
      "bid": "93.85",
      "ask": "93.95",
      "open": "93.35",
      "high": "93.95",
      "low": "92.85",
      "close": "93.90",
      "average": "93.6896",
      "volume": "323133",
      "turnover": "30272711.7",
      "trades": "906"
    },
    {
      "date": "2026-01-02",
      "bid": "94.60",
      "ask": "94.75",
      "open": "93.95",
      "high": "95.25",
      "low": "93.55",
      "close": "94.95",
      "average": "94.6555",
      "volume": "202298",
      "turnover": "19148856.54",
      "trades": "778"
    },
    {
      "date": "2026-01-05",
      "bid": "93.85",
      "ask": "94.05",
      "open": "95.00",
      "high": "95.25",
      "low": "93.55",
      "close": "93.85",
      "average": "94.2737",
      "volume": "140630",
      "turnover": "13257215.35",
      "trades": "634"
    },
    {
      "date": "2026-01-07",
      "bid": "95.10",
      "ask": "95.25",
      "open": "94.85",
      "high": "98.20",
      "low": "94.65",
      "close": "95.55",
      "average": "96.0913",
      "volume": "505750",
      "turnover": "48591569.63",
      "trades": "1614"
    },
    {
      "date": "2026-01-08",
      "bid": "93.55",
      "ask": "93.70",
      "open": "95.30",
      "high": "95.30",
      "low": "92.00",
      "close": "93.60",
      "average": "93.1728",
      "volume": "316318",
      "turnover": "29459478.95",
      "trades": "1122"
    },
    {
      "date": "2026-01-09",
      "bid": "96.10",
      "ask": "96.25",
      "open": "93.60",
      "high": "96.25",
      "low": "93.60",
      "close": "95.85",
      "average": "95.5741",
      "volume": "322310",
      "turnover": "30804819.65",
      "trades": "1244"
    },
    {
      "date": "2026-01-12",
      "bid": "94.95",
      "ask": "95.10",
      "open": "96.10",
      "high": "96.50",
      "low": "94.20",
      "close": "94.65",
      "average": "94.9528",
      "volume": "222022",
      "turnover": "21081832.05",
      "trades": "1096"
    },
    {
      "date": "2026-01-13",
      "bid": "95.00",
      "ask": "95.20",
      "open": "94.95",
      "high": "95.90",
      "low": "94.50",
      "close": "95.00",
      "average": "95.0478",
      "volume": "208699",
      "turnover": "19836435.66",
      "trades": "677"
    },
    {
      "date": "2026-01-14",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.20",
      "high": "96.10",
      "low": "93.50",
      "close": "95.70",
      "average": "95.3356",
      "volume": "326704",
      "turnover": "31142610.2",
      "trades": "1073"
    },
    {
      "date": "2026-01-15",
      "bid": "94.80",
      "ask": "94.95",
      "open": "95.80",
      "high": "95.90",
      "low": "93.55",
      "close": "94.60",
      "average": "94.4554",
      "volume": "367250",
      "turnover": "34687241.15",
      "trades": "1430"
    },
    {
      "date": "2026-01-16",
      "bid": "94.00",
      "ask": "94.20",
      "open": "94.80",
      "high": "94.80",
      "low": "93.50",
      "close": "94.00",
      "average": "94.0089",
      "volume": "267149",
      "turnover": "25114388.03",
      "trades": "791"
    },
    {
      "date": "2026-01-19",
      "bid": "91.80",
      "ask": "92.15",
      "open": "92.15",
      "high": "92.65",
      "low": "91.25",
      "close": "91.70",
      "average": "91.8323",
      "volume": "320065",
      "turnover": "29385371.9",
      "trades": "1239"
    },
    {
      "date": "2026-01-20",
      "bid": "89.20",
      "ask": "89.35",
      "open": "91.70",
      "high": "91.70",
      "low": "88.85",
      "close": "89.20",
      "average": "89.4998",
      "volume": "545288",
      "turnover": "48803278.6",
      "trades": "1646"
    },
    {
      "date": "2026-01-21",
      "bid": "90.30",
      "ask": "90.45",
      "open": "89.20",
      "high": "91.00",
      "low": "88.85",
      "close": "90.75",
      "average": "90.4423",
      "volume": "316592",
      "turnover": "28632885.32",
      "trades": "1092"
    },
    {
      "date": "2026-01-22",
      "bid": "92.65",
      "ask": "92.80",
      "open": "91.10",
      "high": "93.25",
      "low": "91.10",
      "close": "92.95",
      "average": "92.7238",
      "volume": "447180",
      "turnover": "41463590.35",
      "trades": "1144"
    },
    {
      "date": "2026-01-23",
      "bid": "92.45",
      "ask": "92.65",
      "open": "92.70",
      "high": "92.70",
      "low": "91.80",
      "close": "92.65",
      "average": "92.4879",
      "volume": "197514",
      "turnover": "18267368.32",
      "trades": "646"
    },
    {
      "date": "2026-01-26",
      "bid": "92.65",
      "ask": "92.70",
      "open": "92.65",
      "high": "94.00",
      "low": "92.25",
      "close": "92.90",
      "average": "92.9913",
      "volume": "302696",
      "turnover": "28147550.75",
      "trades": "1293"
    },
    {
      "date": "2026-01-27",
      "bid": "89.85",
      "ask": "89.95",
      "open": "93.00",
      "high": "93.00",
      "low": "89.40",
      "close": "89.70",
      "average": "90.1676",
      "volume": "615150",
      "turnover": "55468090.35",
      "trades": "1628"
    },
    {
      "date": "2026-01-28",
      "bid": "90.25",
      "ask": "90.40",
      "open": "89.85",
      "high": "90.90",
      "low": "88.75",
      "close": "89.90",
      "average": "89.8029",
      "volume": "373487",
      "turnover": "33539967.05",
      "trades": "1196"
    },
    {
      "date": "2026-01-29",
      "bid": "86.90",
      "ask": "87.05",
      "open": "89.90",
      "high": "90.60",
      "low": "86.50",
      "close": "86.60",
      "average": "87.3104",
      "volume": "519111",
      "turnover": "45324089.1",
      "trades": "1773"
    },
    {
      "date": "2026-01-30",
      "bid": "71.80",
      "ask": "71.85",
      "open": "79.00",
      "high": "80.00",
      "low": "71.25",
      "close": "72.10",
      "average": "72.7815",
      "volume": "4127805",
      "turnover": "300431275.41",
      "trades": "12328"
    },
    {
      "date": "2026-02-02",
      "bid": "72.95",
      "ask": "73.00",
      "open": "72.15",
      "high": "73.55",
      "low": "71.15",
      "close": "72.80",
      "average": "72.3942",
      "volume": "1418368",
      "turnover": "102817385.07",
      "trades": "3537"
    },
    {
      "date": "2026-02-03",
      "bid": "73.10",
      "ask": "73.20",
      "open": "73.30",
      "high": "73.85",
      "low": "72.60",
      "close": "73.05",
      "average": "73.1205",
      "volume": "1420932",
      "turnover": "103904858.79",
      "trades": "2610"
    },
    {
      "date": "2026-02-04",
      "bid": "75.65",
      "ask": "75.80",
      "open": "73.05",
      "high": "76.60",
      "low": "71.65",
      "close": "75.40",
      "average": "74.9042",
      "volume": "1409820",
      "turnover": "105633176.17",
      "trades": "3252"
    },
    {
      "date": "2026-02-05",
      "bid": "74.00",
      "ask": "74.15",
      "open": "75.80",
      "high": "75.80",
      "low": "73.50",
      "close": "74.15",
      "average": "74.2079",
      "volume": "494743",
      "turnover": "36714217",
      "trades": "1679"
    },
    {
      "date": "2026-02-06",
      "bid": "74.95",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.25",
      "low": "73.00",
      "close": "74.95",
      "average": "74.4462",
      "volume": "487623",
      "turnover": "36298593.96",
      "trades": "1732"
    },
    {
      "date": "2026-02-09",
      "bid": "75.50",
      "ask": "75.60",
      "open": "75.50",
      "high": "76.20",
      "low": "74.95",
      "close": "75.55",
      "average": "75.5812",
      "volume": "552701",
      "turnover": "41773900.78",
      "trades": "1666"
    },
    {
      "date": "2026-02-10",
      "bid": "78.30",
      "ask": "78.45",
      "open": "75.75",
      "high": "78.60",
      "low": "75.75",
      "close": "78.25",
      "average": "77.6863",
      "volume": "725333",
      "turnover": "56347744.55",
      "trades": "2167"
    },
    {
      "date": "2026-02-11",
      "bid": "80.20",
      "ask": "80.30",
      "open": "78.45",
      "high": "81.05",
      "low": "78.15",
      "close": "79.85",
      "average": "79.7754",
      "volume": "800457",
      "turnover": "63857753.43",
      "trades": "2280"
    },
    {
      "date": "2026-02-12",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.65",
      "high": "80.80",
      "low": "79.50",
      "close": "80.15",
      "average": "80.1759",
      "volume": "521968",
      "turnover": "41848605.75",
      "trades": "1657"
    },
    {
      "date": "2026-02-13",
      "bid": "81.60",
      "ask": "81.70",
      "open": "80.00",
      "high": "82.10",
      "low": "79.55",
      "close": "81.55",
      "average": "81.2585",
      "volume": "536404",
      "turnover": "43585930.95",
      "trades": "1998"
    },
    {
      "date": "2026-02-16",
      "bid": "79.50",
      "ask": "79.70",
      "open": "81.60",
      "high": "81.85",
      "low": "79.15",
      "close": "79.45",
      "average": "79.8947",
      "volume": "437423",
      "turnover": "34948460.11",
      "trades": "1420"
    },
    {
      "date": "2026-02-17",
      "bid": "80.30",
      "ask": "80.45",
      "open": "79.50",
      "high": "81.05",
      "low": "79.25",
      "close": "80.15",
      "average": "80.2747",
      "volume": "260279",
      "turnover": "20893166.64",
      "trades": "1067"
    },
    {
      "date": "2026-02-18",
      "bid": "80.40",
      "ask": "80.50",
      "open": "80.00",
      "high": "81.35",
      "low": "79.60",
      "close": "80.40",
      "average": "80.4637",
      "volume": "415484",
      "turnover": "33430490.63",
      "trades": "1230"
    },
    {
      "date": "2026-02-19",
      "bid": "82.55",
      "ask": "82.75",
      "open": "80.50",
      "high": "84.20",
      "low": "80.20",
      "close": "82.90",
      "average": "82.5292",
      "volume": "667229",
      "turnover": "55065818.03",
      "trades": "1627"
    },
    {
      "date": "2026-02-20",
      "bid": "83.40",
      "ask": "83.60",
      "open": "83.05",
      "high": "84.70",
      "low": "82.50",
      "close": "83.15",
      "average": "83.2887",
      "volume": "787935",
      "turnover": "65636468.34",
      "trades": "1267"
    },
    {
      "date": "2026-02-23",
      "bid": "81.70",
      "ask": "81.85",
      "open": "82.85",
      "high": "83.00",
      "low": "81.50",
      "close": "81.60",
      "average": "81.8283",
      "volume": "309221",
      "turnover": "25304146.22",
      "trades": "993"
    },
    {
      "date": "2026-02-24",
      "bid": "81.40",
      "ask": "81.65",
      "open": "81.60",
      "high": "83.25",
      "low": "81.35",
      "close": "81.85",
      "average": "82.198",
      "volume": "344222",
      "turnover": "28294359.94",
      "trades": "1088"
    },
    {
      "date": "2026-02-25",
      "bid": "81.00",
      "ask": "81.15",
      "open": "81.75",
      "high": "81.80",
      "low": "80.60",
      "close": "81.00",
      "average": "81.1937",
      "volume": "326968",
      "turnover": "26547775.57",
      "trades": "1275"
    },
    {
      "date": "2026-02-26",
      "bid": "82.10",
      "ask": "82.35",
      "open": "81.00",
      "high": "83.00",
      "low": "80.60",
      "close": "82.05",
      "average": "82.1488",
      "volume": "316948",
      "turnover": "26036955.58",
      "trades": "1147"
    },
    {
      "date": "2026-02-27",
      "bid": "82.30",
      "ask": "82.55",
      "open": "82.05",
      "high": "82.95",
      "low": "81.70",
      "close": "82.55",
      "average": "82.4546",
      "volume": "716303",
      "turnover": "59062449.83",
      "trades": "1552"
    },
    {
      "date": "2026-03-02",
      "bid": "79.55",
      "ask": "79.65",
      "open": "80.85",
      "high": "81.25",
      "low": "79.05",
      "close": "79.20",
      "average": "80.1492",
      "volume": "821223",
      "turnover": "65357137.25",
      "trades": "2059"
    },
    {
      "date": "2026-03-03",
      "bid": "78.45",
      "ask": "78.65",
      "open": "78.40",
      "high": "79.15",
      "low": "76.60",
      "close": "77.65",
      "average": "77.6158",
      "volume": "846245",
      "turnover": "65680167.59",
      "trades": "1906"
    },
    {
      "date": "2026-03-04",
      "bid": "78.95",
      "ask": "79.15",
      "open": "77.60",
      "high": "79.90",
      "low": "77.30",
      "close": "79.10",
      "average": "78.9488",
      "volume": "300383",
      "turnover": "23716293.85",
      "trades": "1397"
    },
    {
      "date": "2026-03-05",
      "bid": "78.95",
      "ask": "79.05",
      "open": "79.00",
      "high": "80.15",
      "low": "78.55",
      "close": "79.10",
      "average": "79.1955",
      "volume": "442920",
      "turnover": "35077385.25",
      "trades": "1476"
    },
    {
      "date": "2026-03-06",
      "bid": "77.50",
      "ask": "77.60",
      "open": "79.10",
      "high": "79.40",
      "low": "76.85",
      "close": "77.80",
      "average": "77.8347",
      "volume": "531281",
      "turnover": "41350805.89",
      "trades": "1740"
    },
    {
      "date": "2026-03-09",
      "bid": "75.50",
      "ask": "75.65",
      "open": "76.80",
      "high": "76.95",
      "low": "75.30",
      "close": "75.60",
      "average": "75.9331",
      "volume": "352575",
      "turnover": "26772129.33",
      "trades": "1135"
    },
    {
      "date": "2026-03-10",
      "bid": "77.50",
      "ask": "77.65",
      "open": "76.55",
      "high": "78.45",
      "low": "76.55",
      "close": "77.55",
      "average": "77.553",
      "volume": "496610",
      "turnover": "38514178.58",
      "trades": "1368"
    },
    {
      "date": "2026-03-11",
      "bid": "77.20",
      "ask": "77.35",
      "open": "77.40",
      "high": "78.05",
      "low": "76.85",
      "close": "76.85",
      "average": "77.4186",
      "volume": "381701",
      "turnover": "29552068.61",
      "trades": "1098"
    },
    {
      "date": "2026-03-12",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.70",
      "high": "78.05",
      "low": "76.60",
      "close": "76.65",
      "average": "77.0017",
      "volume": "305769",
      "turnover": "23545443.93",
      "trades": "1038"
    },
    {
      "date": "2026-03-13",
      "bid": "75.30",
      "ask": "75.35",
      "open": "76.15",
      "high": "76.30",
      "low": "74.85",
      "close": "75.25",
      "average": "75.3939",
      "volume": "396623",
      "turnover": "29902846.94",
      "trades": "1351"
    },
    {
      "date": "2026-03-16",
      "bid": "74.30",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.60",
      "low": "74.10",
      "close": "74.50",
      "average": "74.5554",
      "volume": "393717",
      "turnover": "29353770.5",
      "trades": "1569"
    },
    {
      "date": "2026-03-17",
      "bid": "73.15",
      "ask": "73.55",
      "open": "74.50",
      "high": "75.10",
      "low": "73.15",
      "close": "73.35",
      "average": "73.5513",
      "volume": "509447",
      "turnover": "37471144.4",
      "trades": "1335"
    },
    {
      "date": "2026-03-18",
      "bid": "73.50",
      "ask": "73.75",
      "open": "73.85",
      "high": "75.20",
      "low": "73.40",
      "close": "73.75",
      "average": "74.1981",
      "volume": "238138",
      "turnover": "17669354.1",
      "trades": "843"
    },
    {
      "date": "2026-03-19",
      "bid": "70.65",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.00",
      "low": "70.55",
      "close": "70.55",
      "average": "71.1744",
      "volume": "412495",
      "turnover": "29362239.01",
      "trades": "1575"
    },
    {
      "date": "2026-03-20",
      "bid": "70.65",
      "ask": "70.75",
      "open": "71.00",
      "high": "72.00",
      "low": "70.15",
      "close": "70.15",
      "average": "70.5882",
      "volume": "562103",
      "turnover": "39678190.53",
      "trades": "1316"
    },
    {
      "date": "2026-03-23",
      "bid": "71.00",
      "ask": "71.10",
      "open": "68.70",
      "high": "72.10",
      "low": "67.05",
      "close": "70.90",
      "average": "69.6604",
      "volume": "721906",
      "turnover": "50390254.19",
      "trades": "3181"
    },
    {
      "date": "2026-03-24",
      "bid": "71.15",
      "ask": "71.50",
      "open": "71.25",
      "high": "71.60",
      "low": "70.10",
      "close": "71.45",
      "average": "70.9929",
      "volume": "278276",
      "turnover": "19755611.55",
      "trades": "1216"
    },
    {
      "date": "2026-03-25",
      "bid": "72.35",
      "ask": "72.75",
      "open": "72.05",
      "high": "73.75",
      "low": "72.00",
      "close": "72.80",
      "average": "72.8389",
      "volume": "371428",
      "turnover": "27048640.34",
      "trades": "1095"
    },
    {
      "date": "2026-03-26",
      "bid": "72.75",
      "ask": "72.85",
      "open": "72.70",
      "high": "73.40",
      "low": "72.10",
      "close": "73.05",
      "average": "72.9395",
      "volume": "235612",
      "turnover": "17185320.45",
      "trades": "787"
    },
    {
      "date": "2026-03-27",
      "bid": "72.50",
      "ask": "72.60",
      "open": "75.00",
      "high": "75.25",
      "low": "72.35",
      "close": "72.40",
      "average": "72.8756",
      "volume": "323242",
      "turnover": "23556997.35",
      "trades": "1151"
    },
    {
      "date": "2026-03-30",
      "bid": "72.40",
      "ask": "72.50",
      "open": "72.00",
      "high": "72.60",
      "low": "71.40",
      "close": "72.10",
      "average": "71.9555",
      "volume": "539058",
      "turnover": "38788008.35",
      "trades": "1282"
    },
    {
      "date": "2026-03-31",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.20",
      "high": "73.90",
      "low": "72.20",
      "close": "72.80",
      "average": "73.1123",
      "volume": "904349",
      "turnover": "66118755.22",
      "trades": "1653"
    },
    {
      "date": "2026-04-01",
      "bid": "74.55",
      "ask": "74.85",
      "open": "74.35",
      "high": "74.85",
      "low": "73.90",
      "close": "74.30",
      "average": "74.42",
      "volume": "322841",
      "turnover": "24025805.4",
      "trades": "1191"
    },
    {
      "date": "2026-04-02",
      "bid": "73.05",
      "ask": "73.20",
      "open": "73.60",
      "high": "74.10",
      "low": "72.85",
      "close": "72.85",
      "average": "73.2376",
      "volume": "196317",
      "turnover": "14377727.74",
      "trades": "754"
    },
    {
      "date": "2026-04-07",
      "bid": "71.90",
      "ask": "72.30",
      "open": "73.20",
      "high": "74.45",
      "low": "71.55",
      "close": "72.25",
      "average": "72.7986",
      "volume": "423932",
      "turnover": "30860481.36",
      "trades": "1624"
    },
    {
      "date": "2026-04-08",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.15",
      "high": "75.65",
      "low": "73.85",
      "close": "74.45",
      "average": "74.5235",
      "volume": "408734",
      "turnover": "30460271.8",
      "trades": "1374"
    },
    {
      "date": "2026-04-09",
      "bid": "73.20",
      "ask": "73.35",
      "open": "74.00",
      "high": "74.40",
      "low": "73.15",
      "close": "73.60",
      "average": "73.7066",
      "volume": "392755",
      "turnover": "28948624.75",
      "trades": "1166"
    },
    {
      "date": "2026-04-10",
      "bid": "75.50",
      "ask": "75.60",
      "open": "73.80",
      "high": "76.25",
      "low": "73.50",
      "close": "75.85",
      "average": "75.2657",
      "volume": "437390",
      "turnover": "32918532.71",
      "trades": "1540"
    },
    {
      "date": "2026-04-13",
      "bid": "74.75",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.45",
      "low": "74.55",
      "close": "74.65",
      "average": "74.8743",
      "volume": "240939",
      "turnover": "18040161.25",
      "trades": "919"
    },
    {
      "date": "2026-04-14",
      "bid": "75.25",
      "ask": "75.65",
      "open": "75.20",
      "high": "75.80",
      "low": "74.90",
      "close": "75.05",
      "average": "75.2329",
      "volume": "275702",
      "turnover": "20741861.95",
      "trades": "842"
    },
    {
      "date": "2026-04-15",
      "bid": "74.60",
      "ask": "74.90",
      "open": "75.25",
      "high": "75.55",
      "low": "74.50",
      "close": "74.75",
      "average": "74.8967",
      "volume": "271443",
      "turnover": "20330455.2",
      "trades": "829"
    },
    {
      "date": "2026-04-16",
      "bid": "74.70",
      "ask": "74.80",
      "open": "74.95",
      "high": "75.70",
      "low": "74.55",
      "close": "74.90",
      "average": "74.9849",
      "volume": "278154",
      "turnover": "20859080.39",
      "trades": "858"
    },
    {
      "date": "2026-04-17",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.00",
      "high": "76.55",
      "low": "74.65",
      "close": "75.95",
      "average": "75.7712",
      "volume": "359840",
      "turnover": "27264532.04",
      "trades": "1300"
    },
    {
      "date": "2026-04-20",
      "bid": "75.40",
      "ask": "75.55",
      "open": "74.90",
      "high": "75.70",
      "low": "74.50",
      "close": "75.45",
      "average": "75.3031",
      "volume": "206500",
      "turnover": "15569848.23",
      "trades": "795"
    },
    {
      "date": "2026-04-21",
      "bid": "74.95",
      "ask": "75.05",
      "open": "75.45",
      "high": "75.95",
      "low": "74.55",
      "close": "75.00",
      "average": "75.0181",
      "volume": "711742",
      "turnover": "53395945.78",
      "trades": "1018"
    },
    {
      "date": "2026-04-22",
      "bid": "74.40",
      "ask": "74.55",
      "open": "74.60",
      "high": "74.80",
      "low": "73.70",
      "close": "74.45",
      "average": "74.2273",
      "volume": "401477",
      "turnover": "29796887.71",
      "trades": "1304"
    },
    {
      "date": "2026-04-23",
      "bid": "74.70",
      "ask": "74.80",
      "open": "74.40",
      "high": "75.10",
      "low": "74.35",
      "close": "74.70",
      "average": "74.7468",
      "volume": "324104",
      "turnover": "24225760.51",
      "trades": "1012"
    },
    {
      "date": "2026-04-24",
      "bid": "71.65",
      "ask": "71.75",
      "open": "74.70",
      "high": "74.70",
      "low": "71.55",
      "close": "71.80",
      "average": "72.2061",
      "volume": "534455",
      "turnover": "38588118.75",
      "trades": "1965"
    },
    {
      "date": "2026-04-27",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.80",
      "high": "71.85",
      "low": "71.15",
      "close": "71.55",
      "average": "71.4795",
      "volume": "339567",
      "turnover": "24271384.29",
      "trades": "1318"
    },
    {
      "date": "2026-04-28",
      "bid": "61.85",
      "ask": "61.95",
      "open": "61.85",
      "high": "63.90",
      "low": "60.05",
      "close": "61.80",
      "average": "62.0229",
      "volume": "3739623",
      "turnover": "232162992.17",
      "trades": "8567"
    },
    {
      "date": "2026-04-29",
      "bid": "63.25",
      "ask": "63.45",
      "open": "62.20",
      "high": "63.50",
      "low": "62.175",
      "close": "63.40",
      "average": "62.8911",
      "volume": "1105451",
      "turnover": "69451569.23",
      "trades": "2520"
    },
    {
      "date": "2026-04-30",
      "bid": "63.30",
      "ask": "63.35",
      "open": "63.10",
      "high": "63.75",
      "low": "62.70",
      "close": "63.00",
      "average": "63.1767",
      "volume": "364692",
      "turnover": "23041421.02",
      "trades": "1045"
    },
    {
      "date": "2026-05-04",
      "bid": "64.40",
      "ask": "64.50",
      "open": "63.90",
      "high": "64.90",
      "low": "63.20",
      "close": "64.65",
      "average": "64.4797",
      "volume": "718435",
      "turnover": "46323632.09",
      "trades": "2054"
    },
    {
      "date": "2026-05-05",
      "bid": "65.20",
      "ask": "65.50",
      "open": "64.45",
      "high": "65.60",
      "low": "64.30",
      "close": "65.20",
      "average": "65.1315",
      "volume": "451049",
      "turnover": "29378721.7",
      "trades": "1313"
    },
    {
      "date": "2026-05-06",
      "bid": "67.25",
      "ask": "67.30",
      "open": "65.65",
      "high": "67.75",
      "low": "65.60",
      "close": "67.30",
      "average": "67.0747",
      "volume": "448399",
      "turnover": "30076165.45",
      "trades": "1607"
    },
    {
      "date": "2026-05-07",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.50",
      "high": "68.60",
      "low": "67.10",
      "close": "67.10",
      "average": "67.3926",
      "volume": "326185",
      "turnover": "21987672.55",
      "trades": "1071"
    },
    {
      "date": "2026-05-08",
      "bid": "66.55",
      "ask": "66.65",
      "open": "67.00",
      "high": "67.35",
      "low": "66.45",
      "close": "66.55",
      "average": "66.7341",
      "volume": "282264",
      "turnover": "18837166.21",
      "trades": "1031"
    },
    {
      "date": "2026-05-11",
      "bid": "66.25",
      "ask": "66.55",
      "open": "66.65",
      "high": "67.20",
      "low": "65.75",
      "close": "66.40",
      "average": "66.5462",
      "volume": "313266",
      "turnover": "20848225.64",
      "trades": "965"
    },
    {
      "date": "2026-05-12",
      "bid": "65.10",
      "ask": "65.20",
      "open": "66.10",
      "high": "66.30",
      "low": "65.15",
      "close": "65.35",
      "average": "65.5462",
      "volume": "272137",
      "turnover": "17838088.14",
      "trades": "959"
    },
    {
      "date": "2026-05-13",
      "bid": "65.40",
      "ask": "65.45",
      "open": "66.10",
      "high": "66.10",
      "low": "65.00",
      "close": "65.60",
      "average": "65.4508",
      "volume": "193913",
      "turnover": "12690975.33",
      "trades": "632"
    },
    {
      "date": "2026-05-15",
      "bid": "63.35",
      "ask": "63.60",
      "open": "66.00",
      "high": "66.40",
      "low": "63.05",
      "close": "63.70",
      "average": "63.7577",
      "volume": "1027544",
      "turnover": "65520330.04",
      "trades": "2128"
    },
    {
      "date": "2026-05-18",
      "bid": "63.15",
      "ask": "63.25",
      "open": "63.35",
      "high": "63.70",
      "low": "62.00",
      "close": "63.30",
      "average": "62.853",
      "volume": "641018",
      "turnover": "40390261.03",
      "trades": "2040"
    },
    {
      "date": "2026-05-19",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.30",
      "high": "64.55",
      "low": "63.25",
      "close": "63.60",
      "average": "63.8325",
      "volume": "429472",
      "turnover": "27418178.02",
      "trades": "1570"
    },
    {
      "date": "2026-05-20",
      "bid": "64.25",
      "ask": "64.35",
      "open": "63.35",
      "high": "64.70",
      "low": "62.70",
      "close": "63.95",
      "average": "63.6981",
      "volume": "461552",
      "turnover": "29397131.66",
      "trades": "1489"
    },
    {
      "date": "2026-05-21",
      "bid": "64.10",
      "ask": "64.20",
      "open": "64.35",
      "high": "64.55",
      "low": "63.60",
      "close": "64.05",
      "average": "64.0383",
      "volume": "392935",
      "turnover": "25161256.72",
      "trades": "1317"
    },
    {
      "date": "2026-05-22",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.45",
      "high": "64.90",
      "low": "63.90",
      "close": "64.65",
      "average": "64.4713",
      "volume": "405130",
      "turnover": "26121253.74",
      "trades": "1325"
    },
    {
      "date": "2026-05-25",
      "bid": "65.60",
      "ask": "65.75",
      "open": "65.30",
      "high": "66.20",
      "low": "65.20",
      "close": "65.20",
      "average": "65.5125",
      "volume": "475052",
      "turnover": "31122913.93",
      "trades": "1442"
    },
    {
      "date": "2026-05-26",
      "bid": "64.25",
      "ask": "64.40",
      "open": "65.20",
      "high": "65.40",
      "low": "64.25",
      "close": "64.40",
      "average": "64.6521",
      "volume": "580208",
      "turnover": "37512752.36",
      "trades": "1791"
    },
    {
      "date": "2026-05-27",
      "bid": "62.65",
      "ask": "63.05",
      "open": "62.40",
      "high": "63.95",
      "low": "62.40",
      "close": "62.50",
      "average": "62.8645",
      "volume": "1092670",
      "turnover": "68696528.95",
      "trades": "2447"
    },
    {
      "date": "2026-05-28",
      "bid": "63.95",
      "ask": "64.00",
      "open": "62.55",
      "high": "64.20",
      "low": "61.70",
      "close": "63.55",
      "average": "63.2888",
      "volume": "2030707",
      "turnover": "128005664.77",
      "trades": "1828"
    },
    {
      "date": "2026-05-29",
      "bid": "62.55",
      "ask": "62.60",
      "open": "63.45",
      "high": "64.00",
      "low": "61.30",
      "close": "61.30",
      "average": "61.4332",
      "volume": "5969315",
      "turnover": "366875052.45",
      "trades": "2671"
    },
    {
      "date": "2026-06-01",
      "bid": "61.05",
      "ask": "61.10",
      "open": "61.45",
      "high": "62.40",
      "low": "60.70",
      "close": "60.90",
      "average": "61.273",
      "volume": "1081858",
      "turnover": "66293948.1",
      "trades": "2243"
    },
    {
      "date": "2026-06-02",
      "bid": "61.15",
      "ask": "61.25",
      "open": "60.90",
      "high": "61.75",
      "low": "59.75",
      "close": "61.25",
      "average": "60.7587",
      "volume": "1005607",
      "turnover": "61092839.42",
      "trades": "2831"
    },
    {
      "date": "2026-06-03",
      "bid": "61.55",
      "ask": "61.65",
      "open": "61.25",
      "high": "61.70",
      "low": "60.60",
      "close": "61.65",
      "average": "61.4177",
      "volume": "546958",
      "turnover": "33591105.21",
      "trades": "1271"
    },
    {
      "date": "2026-06-04",
      "bid": "61.80",
      "ask": "61.90",
      "open": "61.50",
      "high": "63.45",
      "low": "61.50",
      "close": "61.95",
      "average": "62.3337",
      "volume": "723592",
      "turnover": "45134591.55",
      "trades": "1311"
    },
    {
      "date": "2026-06-05",
      "bid": "62.90",
      "ask": "63.00",
      "open": "61.80",
      "high": "63.15",
      "low": "61.75",
      "close": "62.90",
      "average": "62.7177",
      "volume": "574793",
      "turnover": "36049168.65",
      "trades": "1491"
    },
    {
      "date": "2026-06-08",
      "bid": "61.95",
      "ask": "62.05",
      "open": "61.90",
      "high": "62.40",
      "low": "61.20",
      "close": "62.00",
      "average": "61.8523",
      "volume": "594163",
      "turnover": "36749595.75",
      "trades": "1457"
    },
    {
      "date": "2026-06-09",
      "bid": "61.60",
      "ask": "61.70",
      "open": "61.95",
      "high": "62.50",
      "low": "61.40",
      "close": "61.40",
      "average": "61.7213",
      "volume": "888008",
      "turnover": "54873999.55",
      "trades": "1344"
    },
    {
      "date": "2026-06-10",
      "bid": "60.55",
      "ask": "60.65",
      "open": "61.55",
      "high": "61.90",
      "low": "60.45",
      "close": "60.50",
      "average": "60.7703",
      "volume": "664587",
      "turnover": "40390429.83",
      "trades": "1703"
    },
    {
      "date": "2026-06-11",
      "bid": "59.30",
      "ask": "59.35",
      "open": "60.50",
      "high": "60.55",
      "low": "59.15",
      "close": "59.45",
      "average": "59.6009",
      "volume": "582772",
      "turnover": "34735427.1",
      "trades": "1335"
    },
    {
      "date": "2026-06-12",
      "bid": "61.30",
      "ask": "61.45",
      "open": "60.25",
      "high": "61.60",
      "low": "60.25",
      "close": "61.30",
      "average": "61.1352",
      "volume": "507275",
      "turnover": "31009938.48",
      "trades": "1193"
    },
    {
      "date": "2026-06-15",
      "bid": "62.25",
      "ask": "62.40",
      "open": "62.05",
      "high": "63.25",
      "low": "61.90",
      "close": "62.45",
      "average": "62.6538",
      "volume": "1586625",
      "turnover": "99473281.58",
      "trades": "1543"
    },
    {
      "date": "2026-06-16",
      "bid": "62.45",
      "ask": "62.55",
      "open": "62.75",
      "high": "62.75",
      "low": "61.75",
      "close": "62.65",
      "average": "62.4466",
      "volume": "432421",
      "turnover": "27001860.96",
      "trades": "1066"
    },
    {
      "date": "2026-06-17",
      "bid": "61.20",
      "ask": "61.40",
      "open": "62.55",
      "high": "62.55",
      "low": "61.00",
      "close": "61.60",
      "average": "61.4992",
      "volume": "531763",
      "turnover": "32706833.88",
      "trades": "1141"
    },
    {
      "date": "2026-06-18",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.40",
      "high": "61.95",
      "low": "60.20",
      "close": "61.95",
      "average": "61.3972",
      "volume": "1036146",
      "turnover": "63616865.85",
      "trades": "1641"
    },
    {
      "date": "2026-06-22",
      "bid": "61.65",
      "ask": "61.75",
      "open": "61.10",
      "high": "61.90",
      "low": "60.10",
      "close": "61.90",
      "average": "61.2702",
      "volume": "576382",
      "turnover": "35765285.45",
      "trades": "1400"
    },
    {
      "date": "2026-06-23",
      "bid": "60.55",
      "ask": "60.80",
      "open": "61.65",
      "high": "61.70",
      "low": "60.15",
      "close": "60.75",
      "average": "60.6534",
      "volume": "409966",
      "turnover": "24864982.03",
      "trades": "1037"
    },
    {
      "date": "2026-06-24",
      "bid": "63.25",
      "ask": "63.40",
      "open": "61.50",
      "high": "63.45",
      "low": "61.15",
      "close": "63.45",
      "average": "62.7464",
      "volume": "1080626",
      "turnover": "67757912.13",
      "trades": "2773"
    },
    {
      "date": "2026-06-25",
      "bid": "64.65",
      "ask": "64.75",
      "open": "63.80",
      "high": "65.25",
      "low": "63.50",
      "close": "64.40",
      "average": "64.4149",
      "volume": "830762",
      "turnover": "53518014.83",
      "trades": "1889"
    },
    {
      "date": "2026-06-26",
      "bid": "64.60",
      "ask": "64.70",
      "open": "64.05",
      "high": "64.70",
      "low": "63.30",
      "close": "64.40",
      "average": "64.0924",
      "volume": "663694",
      "turnover": "42535756.09",
      "trades": "1261"
    },
    {
      "date": "2026-06-29",
      "bid": "63.50",
      "ask": "63.70",
      "open": "64.60",
      "high": "64.80",
      "low": "63.45",
      "close": "63.45",
      "average": "63.9927",
      "volume": "509573",
      "turnover": "32609732.57",
      "trades": "1124"
    },
    {
      "date": "2026-06-30",
      "bid": "62.95",
      "ask": "63.00",
      "open": "63.50",
      "high": "64.20",
      "low": "62.60",
      "close": "62.60",
      "average": "62.9263",
      "volume": "711494",
      "turnover": "44783547.9",
      "trades": "1069"
    },
    {
      "date": "2026-07-01",
      "bid": "62.50",
      "ask": "62.65",
      "open": "62.70",
      "high": "62.70",
      "low": "61.80",
      "close": "62.65",
      "average": "62.4177",
      "volume": "489545",
      "turnover": "30550301.91",
      "trades": "1359"
    },
    {
      "date": "2026-07-02",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.65",
      "high": "63.70",
      "low": "62.65",
      "close": "63.30",
      "average": "63.2598",
      "volume": "407117",
      "turnover": "25751855.36",
      "trades": "816"
    },
    {
      "date": "2026-07-03",
      "bid": "64.35",
      "ask": "64.40",
      "open": "63.40",
      "high": "64.50",
      "low": "63.40",
      "close": "64.35",
      "average": "64.1883",
      "volume": "332659",
      "turnover": "21352261.77",
      "trades": "942"
    },
    {
      "date": "2026-07-06",
      "bid": "63.50",
      "ask": "63.55",
      "open": "64.35",
      "high": "64.45",
      "low": "63.30",
      "close": "63.30",
      "average": "63.6442",
      "volume": "296337",
      "turnover": "18860765.51",
      "trades": "868"
    },
    {
      "date": "2026-07-07",
      "bid": "63.45",
      "ask": "63.55",
      "open": "63.30",
      "high": "64.35",
      "low": "63.20",
      "close": "63.35",
      "average": "63.5525",
      "volume": "286526",
      "turnover": "18212007.93",
      "trades": "839"
    },
    {
      "date": "2026-07-08",
      "bid": "61.95",
      "ask": "62.10",
      "open": "63.25",
      "high": "63.30",
      "low": "61.85",
      "close": "61.90",
      "average": "62.1893",
      "volume": "448958",
      "turnover": "27923457.77",
      "trades": "1044"
    },
    {
      "date": "2026-07-09",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.95",
      "high": "62.45",
      "low": "61.25",
      "close": "62.25",
      "average": "61.921",
      "volume": "401778",
      "turnover": "24875924.74",
      "trades": "1049"
    },
    {
      "date": "2026-07-10",
      "bid": "62.80",
      "ask": "62.90",
      "open": "62.40",
      "high": "63.60",
      "low": "62.00",
      "close": "62.80",
      "average": "62.7669",
      "volume": "307115",
      "turnover": "19277279.67",
      "trades": "923"
    },
    {
      "date": "2026-07-13",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.55",
      "high": "62.60",
      "low": "61.95",
      "close": "61.95",
      "average": "62.0963",
      "volume": "224807",
      "turnover": "13959887.47",
      "trades": "770"
    },
    {
      "date": "2026-07-14",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.85",
      "high": "62.15",
      "low": "61.10",
      "close": "61.30",
      "average": "61.4494",
      "volume": "289411",
      "turnover": "17785243.28",
      "trades": "901"
    },
    {
      "date": "2026-07-15",
      "bid": "62.00",
      "ask": "62.15",
      "open": "61.55",
      "high": "62.40",
      "low": "61.10",
      "close": "62.20",
      "average": "61.9291",
      "volume": "291315",
      "turnover": "18033872.68",
      "trades": "930"
    },
    {
      "date": "2026-07-16",
      "bid": "64.20",
      "ask": "64.30",
      "open": "62.35",
      "high": "64.55",
      "low": "62.00",
      "close": "64.40",
      "average": "63.8162",
      "volume": "513915",
      "turnover": "32796112.38",
      "trades": "1275"
    },
    {
      "date": "2026-07-17",
      "bid": "68.35",
      "ask": "68.50",
      "open": "66.25",
      "high": "70.45",
      "low": "66.15",
      "close": "68.70",
      "average": "69.0173",
      "volume": "1433807",
      "turnover": "99021113.41",
      "trades": "3050"
    },
    {
      "date": "2026-07-20",
      "bid": "69.10",
      "ask": "69.20",
      "open": "68.70",
      "high": "70.05",
      "low": "68.60",
      "close": "69.20",
      "average": "69.2604",
      "volume": "540605",
      "turnover": "37316652.65",
      "trades": "1361"
    },
    {
      "date": "2026-07-21",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.20",
      "high": "69.95",
      "low": "68.30",
      "close": "69.50",
      "average": "69.2467",
      "volume": "640992",
      "turnover": "44387464.96",
      "trades": "1350"
    },
    {
      "date": "2026-07-22",
      "bid": "72.25",
      "ask": "72.35",
      "open": "69.50",
      "high": "72.90",
      "low": "69.00",
      "close": "72.25",
      "average": "71.6913",
      "volume": "584143",
      "turnover": "41877665.14",
      "trades": "1514"
    },
    {
      "date": "2026-07-23",
      "bid": "70.10",
      "ask": "70.25",
      "open": "72.25",
      "high": "72.25",
      "low": "70.00",
      "close": "70.45",
      "average": "70.4962",
      "volume": "379615",
      "turnover": "26761911.8",
      "trades": "1263"
    },
    {
      "date": "2026-07-24",
      "bid": "71.60",
      "ask": "71.75",
      "open": "70.45",
      "high": "71.90",
      "low": "70.25",
      "close": "71.90",
      "average": "71.6306",
      "volume": "276346",
      "turnover": "19792935.73",
      "trades": "878"
    },
    {
      "date": "2026-07-27",
      "bid": "74.40",
      "ask": "74.50",
      "open": "72.40",
      "high": "74.65",
      "low": "72.40",
      "close": "74.45",
      "average": "73.9069",
      "volume": "512379",
      "turnover": "37866218.52",
      "trades": "1423"
    },
    {
      "date": "2026-07-28",
      "bid": "76.20",
      "ask": "76.40",
      "open": "74.75",
      "high": "76.50",
      "low": "74.35",
      "close": "76.50",
      "average": "75.9594",
      "volume": "542345",
      "turnover": "41183891.02",
      "trades": "1488"
    },
    {
      "date": "2026-07-29",
      "bid": "75.65",
      "ask": "75.75",
      "open": "76.50",
      "high": "76.65",
      "low": "75.35",
      "close": "75.35",
      "average": "75.8287",
      "volume": "348331",
      "turnover": "26417931.95",
      "trades": "1202"
    },
    {
      "date": "2026-07-30",
      "bid": "76.85",
      "ask": "76.95",
      "open": "75.45",
      "high": "78.20",
      "low": "75.45",
      "close": "76.80",
      "average": "77.1628",
      "volume": "680309",
      "turnover": "52528734",
      "trades": "2007"
    },
    {
      "date": "2026-07-31",
      "bid": "76.10",
      "ask": "76.15",
      "open": "76.95",
      "high": "77.05",
      "low": "75.60",
      "close": "75.95",
      "average": "76.036",
      "volume": "362962",
      "turnover": "27599104.42",
      "trades": "1154"
    },
    {
      "date": "2026-08-03",
      "bid": "77.35",
      "ask": "77.55",
      "open": "76.35",
      "high": "78.10",
      "low": "76.35",
      "close": "77.40",
      "average": "77.4944",
      "volume": "578357",
      "turnover": "44820588.73",
      "trades": "1329"
    },
    {
      "date": "2026-08-04",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.40",
      "high": "78.05",
      "low": "76.80",
      "close": "77.80",
      "average": "77.6639",
      "volume": "359065",
      "turnover": "27884056.85",
      "trades": "1088"
    },
    {
      "date": "2026-08-05",
      "bid": "76.30",
      "ask": "76.40",
      "open": "77.80",
      "high": "78.20",
      "low": "76.05",
      "close": "76.50",
      "average": "76.742",
      "volume": "304408",
      "turnover": "23362298.16",
      "trades": "866"
    }
  ]
}