{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2387064/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/boozt?id=TX2387064",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2387064",
    "asset_class": "SHARES",
    "isin": "SE0009888738",
    "symbol": "BOOZT",
    "company": "Boozt",
    "market": null,
    "last_sale_price": "SEK 156.60",
    "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": "187.60",
      "ask": "187.80",
      "open": "185.30",
      "high": "188.20",
      "low": "182.20",
      "close": "187.50",
      "average": "185.1581",
      "volume": "183197",
      "turnover": "33920251.9",
      "trades": "1633"
    },
    {
      "date": "2021-08-03",
      "bid": "187.20",
      "ask": "187.50",
      "open": "185.00",
      "high": "189.80",
      "low": "185.00",
      "close": "187.40",
      "average": "188.0737",
      "volume": "92442",
      "turnover": "17386279.8",
      "trades": "964"
    },
    {
      "date": "2021-08-04",
      "bid": "191.70",
      "ask": "191.90",
      "open": "187.40",
      "high": "193.30",
      "low": "186.90",
      "close": "192.10",
      "average": "191.3304",
      "volume": "167805",
      "turnover": "32098339.7",
      "trades": "1438"
    },
    {
      "date": "2021-08-05",
      "bid": "192.00",
      "ask": "192.10",
      "open": "192.10",
      "high": "193.80",
      "low": "189.00",
      "close": "191.80",
      "average": "191.3882",
      "volume": "276359",
      "turnover": "52884806.75",
      "trades": "2419"
    },
    {
      "date": "2021-08-06",
      "bid": "191.50",
      "ask": "191.80",
      "open": "190.60",
      "high": "195.40",
      "low": "189.60",
      "close": "191.70",
      "average": "192.7463",
      "volume": "276703",
      "turnover": "53331515.05",
      "trades": "2083"
    },
    {
      "date": "2021-08-09",
      "bid": "198.50",
      "ask": "198.80",
      "open": "190.20",
      "high": "198.80",
      "low": "190.00",
      "close": "198.80",
      "average": "196.3512",
      "volume": "219195",
      "turnover": "43031447.1",
      "trades": "1838"
    },
    {
      "date": "2021-08-10",
      "bid": "195.20",
      "ask": "195.60",
      "open": "198.80",
      "high": "203.60",
      "low": "193.10",
      "close": "196.20",
      "average": "198.7526",
      "volume": "320821",
      "turnover": "63761175.15",
      "trades": "2171"
    },
    {
      "date": "2021-08-11",
      "bid": "192.00",
      "ask": "192.30",
      "open": "195.20",
      "high": "195.80",
      "low": "189.80",
      "close": "192.10",
      "average": "192.1285",
      "volume": "157612",
      "turnover": "30283026.2",
      "trades": "1829"
    },
    {
      "date": "2021-08-12",
      "bid": "191.10",
      "ask": "191.40",
      "open": "192.10",
      "high": "192.30",
      "low": "187.10",
      "close": "191.40",
      "average": "189.87",
      "volume": "134360",
      "turnover": "25510560.95",
      "trades": "1255"
    },
    {
      "date": "2021-08-13",
      "bid": "177.20",
      "ask": "177.80",
      "open": "173.20",
      "high": "180.90",
      "low": "171.50",
      "close": "177.60",
      "average": "176.476",
      "volume": "1681979",
      "turnover": "296820126.35",
      "trades": "10015"
    },
    {
      "date": "2021-08-16",
      "bid": "167.10",
      "ask": "167.20",
      "open": "174.30",
      "high": "176.80",
      "low": "167.00",
      "close": "167.00",
      "average": "170.6935",
      "volume": "904200",
      "turnover": "154357397.94",
      "trades": "5548"
    },
    {
      "date": "2021-08-17",
      "bid": "166.90",
      "ask": "167.10",
      "open": "167.00",
      "high": "169.00",
      "low": "160.50",
      "close": "167.30",
      "average": "165.069",
      "volume": "601954",
      "turnover": "99349251.45",
      "trades": "5065"
    },
    {
      "date": "2021-08-18",
      "bid": "168.40",
      "ask": "168.60",
      "open": "168.00",
      "high": "169.40",
      "low": "164.50",
      "close": "168.30",
      "average": "167.3228",
      "volume": "316567",
      "turnover": "52971961.55",
      "trades": "2947"
    },
    {
      "date": "2021-08-19",
      "bid": "162.30",
      "ask": "162.50",
      "open": "168.00",
      "high": "168.30",
      "low": "161.90",
      "close": "161.90",
      "average": "164.449",
      "volume": "281880",
      "turnover": "46354370.95",
      "trades": "2609"
    },
    {
      "date": "2021-08-20",
      "bid": "161.80",
      "ask": "162.00",
      "open": "161.90",
      "high": "164.20",
      "low": "161.20",
      "close": "162.30",
      "average": "162.7698",
      "volume": "259311",
      "turnover": "42211553.04",
      "trades": "1700"
    },
    {
      "date": "2021-08-23",
      "bid": "162.20",
      "ask": "162.30",
      "open": "163.00",
      "high": "166.30",
      "low": "162.00",
      "close": "162.20",
      "average": "163.0549",
      "volume": "102275",
      "turnover": "16676809.45",
      "trades": "1058"
    },
    {
      "date": "2021-08-24",
      "bid": "162.20",
      "ask": "162.40",
      "open": "162.60",
      "high": "164.00",
      "low": "161.80",
      "close": "162.30",
      "average": "162.7249",
      "volume": "292576",
      "turnover": "47618458.7",
      "trades": "1704"
    },
    {
      "date": "2021-08-25",
      "bid": "168.90",
      "ask": "169.10",
      "open": "162.30",
      "high": "170.00",
      "low": "162.00",
      "close": "168.90",
      "average": "168.1449",
      "volume": "175802",
      "turnover": "29562575.05",
      "trades": "1370"
    },
    {
      "date": "2021-08-26",
      "bid": "166.70",
      "ask": "166.90",
      "open": "168.90",
      "high": "168.90",
      "low": "165.00",
      "close": "167.00",
      "average": "166.4584",
      "volume": "128851",
      "turnover": "21447531.85",
      "trades": "1221"
    },
    {
      "date": "2021-08-27",
      "bid": "167.40",
      "ask": "167.70",
      "open": "167.00",
      "high": "168.40",
      "low": "166.30",
      "close": "167.60",
      "average": "167.2862",
      "volume": "123024",
      "turnover": "20579904.55",
      "trades": "1062"
    },
    {
      "date": "2021-08-30",
      "bid": "172.30",
      "ask": "172.50",
      "open": "168.00",
      "high": "173.10",
      "low": "167.70",
      "close": "172.50",
      "average": "171.008",
      "volume": "179569",
      "turnover": "30708088.95",
      "trades": "1403"
    },
    {
      "date": "2021-08-31",
      "bid": "176.40",
      "ask": "176.50",
      "open": "172.50",
      "high": "176.70",
      "low": "172.30",
      "close": "175.90",
      "average": "174.6048",
      "volume": "247199",
      "turnover": "43162757.75",
      "trades": "2180"
    },
    {
      "date": "2021-09-01",
      "bid": "177.20",
      "ask": "177.50",
      "open": "176.20",
      "high": "178.30",
      "low": "176.10",
      "close": "177.50",
      "average": "177.1008",
      "volume": "247393",
      "turnover": "43813520.25",
      "trades": "2161"
    },
    {
      "date": "2021-09-02",
      "bid": "178.40",
      "ask": "178.70",
      "open": "178.10",
      "high": "179.30",
      "low": "174.50",
      "close": "178.90",
      "average": "177.4415",
      "volume": "140812",
      "turnover": "24985939.4",
      "trades": "1307"
    },
    {
      "date": "2021-09-03",
      "bid": "178.20",
      "ask": "178.40",
      "open": "178.90",
      "high": "180.80",
      "low": "176.80",
      "close": "178.40",
      "average": "178.2851",
      "volume": "276817",
      "turnover": "49351332.7",
      "trades": "1430"
    },
    {
      "date": "2021-09-06",
      "bid": "175.90",
      "ask": "176.10",
      "open": "175.70",
      "high": "179.50",
      "low": "174.50",
      "close": "176.90",
      "average": "176.4058",
      "volume": "109917",
      "turnover": "19388208.89",
      "trades": "1165"
    },
    {
      "date": "2021-09-07",
      "bid": "177.70",
      "ask": "177.80",
      "open": "176.90",
      "high": "179.00",
      "low": "175.70",
      "close": "177.60",
      "average": "177.4432",
      "volume": "123469",
      "turnover": "21908719.1",
      "trades": "1144"
    },
    {
      "date": "2021-09-08",
      "bid": "175.60",
      "ask": "175.90",
      "open": "177.60",
      "high": "178.00",
      "low": "174.10",
      "close": "175.10",
      "average": "175.7765",
      "volume": "210540",
      "turnover": "37015234",
      "trades": "1420"
    },
    {
      "date": "2021-09-09",
      "bid": "176.80",
      "ask": "177.00",
      "open": "173.00",
      "high": "177.20",
      "low": "171.00",
      "close": "176.90",
      "average": "175.3361",
      "volume": "137297",
      "turnover": "24072361.7",
      "trades": "1330"
    },
    {
      "date": "2021-09-10",
      "bid": "170.80",
      "ask": "171.20",
      "open": "176.90",
      "high": "177.10",
      "low": "170.80",
      "close": "170.90",
      "average": "173.4248",
      "volume": "163342",
      "turnover": "28327122.35",
      "trades": "1274"
    },
    {
      "date": "2021-09-13",
      "bid": "164.50",
      "ask": "164.80",
      "open": "170.90",
      "high": "171.60",
      "low": "164.40",
      "close": "164.40",
      "average": "167.6266",
      "volume": "173999",
      "turnover": "29166868.8",
      "trades": "1443"
    },
    {
      "date": "2021-09-14",
      "bid": "162.50",
      "ask": "162.70",
      "open": "164.50",
      "high": "165.00",
      "low": "162.10",
      "close": "162.50",
      "average": "163.1448",
      "volume": "165708",
      "turnover": "27034406.5",
      "trades": "1662"
    },
    {
      "date": "2021-09-15",
      "bid": "161.50",
      "ask": "161.70",
      "open": "162.00",
      "high": "162.50",
      "low": "158.60",
      "close": "162.10",
      "average": "160.5491",
      "volume": "150594",
      "turnover": "24177721.25",
      "trades": "1587"
    },
    {
      "date": "2021-09-16",
      "bid": "162.00",
      "ask": "162.10",
      "open": "160.50",
      "high": "162.60",
      "low": "159.20",
      "close": "162.60",
      "average": "161.1682",
      "volume": "198566",
      "turnover": "32002522.4",
      "trades": "1578"
    },
    {
      "date": "2021-09-17",
      "bid": "166.20",
      "ask": "166.50",
      "open": "161.50",
      "high": "167.50",
      "low": "161.50",
      "close": "165.80",
      "average": "165.6847",
      "volume": "200619",
      "turnover": "33239405.7",
      "trades": "1776"
    },
    {
      "date": "2021-09-20",
      "bid": "160.40",
      "ask": "160.60",
      "open": "163.80",
      "high": "164.50",
      "low": "158.80",
      "close": "160.50",
      "average": "161.0887",
      "volume": "199375",
      "turnover": "32117055.5",
      "trades": "2426"
    },
    {
      "date": "2021-09-21",
      "bid": "158.00",
      "ask": "158.50",
      "open": "160.50",
      "high": "161.90",
      "low": "158.00",
      "close": "158.20",
      "average": "159.6646",
      "volume": "124414",
      "turnover": "19864509.2",
      "trades": "963"
    },
    {
      "date": "2021-09-22",
      "bid": "161.20",
      "ask": "161.40",
      "open": "159.70",
      "high": "161.70",
      "low": "158.90",
      "close": "161.50",
      "average": "159.8589",
      "volume": "172106",
      "turnover": "27512683",
      "trades": "963"
    },
    {
      "date": "2021-09-23",
      "bid": "162.10",
      "ask": "162.30",
      "open": "161.10",
      "high": "164.10",
      "low": "160.90",
      "close": "162.50",
      "average": "162.3342",
      "volume": "155158",
      "turnover": "25187908.2",
      "trades": "1677"
    },
    {
      "date": "2021-09-24",
      "bid": "159.70",
      "ask": "159.90",
      "open": "161.90",
      "high": "162.80",
      "low": "158.70",
      "close": "160.20",
      "average": "160.3344",
      "volume": "98974",
      "turnover": "15868936.8",
      "trades": "1269"
    },
    {
      "date": "2021-09-27",
      "bid": "160.60",
      "ask": "160.80",
      "open": "162.20",
      "high": "162.50",
      "low": "158.30",
      "close": "160.90",
      "average": "160.7024",
      "volume": "104938",
      "turnover": "16863040.89",
      "trades": "1009"
    },
    {
      "date": "2021-09-28",
      "bid": "146.20",
      "ask": "146.60",
      "open": "153.50",
      "high": "158.00",
      "low": "144.40",
      "close": "146.80",
      "average": "150.2532",
      "volume": "585768",
      "turnover": "88011308.65",
      "trades": "4444"
    },
    {
      "date": "2021-09-29",
      "bid": "147.00",
      "ask": "147.30",
      "open": "146.80",
      "high": "150.10",
      "low": "145.60",
      "close": "147.00",
      "average": "147.89",
      "volume": "173281",
      "turnover": "25626689.2",
      "trades": "1507"
    },
    {
      "date": "2021-09-30",
      "bid": "145.40",
      "ask": "145.70",
      "open": "147.80",
      "high": "148.10",
      "low": "142.10",
      "close": "145.10",
      "average": "144.9248",
      "volume": "223702",
      "turnover": "32410340.2",
      "trades": "1908"
    },
    {
      "date": "2021-10-01",
      "bid": "147.00",
      "ask": "147.10",
      "open": "142.40",
      "high": "147.50",
      "low": "140.30",
      "close": "147.00",
      "average": "145.3471",
      "volume": "317064",
      "turnover": "46093352.8",
      "trades": "2392"
    },
    {
      "date": "2021-10-04",
      "bid": "146.60",
      "ask": "146.70",
      "open": "146.50",
      "high": "148.90",
      "low": "145.30",
      "close": "146.00",
      "average": "146.5807",
      "volume": "455330",
      "turnover": "66783255.9",
      "trades": "2847"
    },
    {
      "date": "2021-10-05",
      "bid": "142.40",
      "ask": "142.70",
      "open": "146.00",
      "high": "147.10",
      "low": "142.30",
      "close": "142.60",
      "average": "144.7117",
      "volume": "204945",
      "turnover": "29658063",
      "trades": "1929"
    },
    {
      "date": "2021-10-06",
      "bid": "146.30",
      "ask": "146.60",
      "open": "142.10",
      "high": "147.60",
      "low": "142.00",
      "close": "146.50",
      "average": "145.2005",
      "volume": "223912",
      "turnover": "32515539.5",
      "trades": "1868"
    },
    {
      "date": "2021-10-07",
      "bid": "147.90",
      "ask": "148.10",
      "open": "147.10",
      "high": "148.40",
      "low": "142.10",
      "close": "148.00",
      "average": "145.3623",
      "volume": "199960",
      "turnover": "29064260.7",
      "trades": "2053"
    },
    {
      "date": "2021-10-08",
      "bid": "149.50",
      "ask": "149.70",
      "open": "150.00",
      "high": "151.80",
      "low": "147.90",
      "close": "150.00",
      "average": "150.15",
      "volume": "150673",
      "turnover": "22623721.9",
      "trades": "1236"
    },
    {
      "date": "2021-10-11",
      "bid": "144.90",
      "ask": "145.10",
      "open": "150.00",
      "high": "150.00",
      "low": "140.40",
      "close": "145.00",
      "average": "144.4621",
      "volume": "342763",
      "turnover": "49514391.25",
      "trades": "2459"
    },
    {
      "date": "2021-10-12",
      "bid": "146.80",
      "ask": "147.10",
      "open": "145.00",
      "high": "149.40",
      "low": "142.60",
      "close": "147.30",
      "average": "145.505",
      "volume": "392722",
      "turnover": "57144553.4",
      "trades": "2721"
    },
    {
      "date": "2021-10-13",
      "bid": "150.20",
      "ask": "150.50",
      "open": "147.30",
      "high": "151.40",
      "low": "144.90",
      "close": "150.80",
      "average": "149.5556",
      "volume": "111105",
      "turnover": "16616335.1",
      "trades": "1033"
    },
    {
      "date": "2021-10-14",
      "bid": "151.90",
      "ask": "152.20",
      "open": "151.40",
      "high": "153.70",
      "low": "150.80",
      "close": "152.20",
      "average": "152.165",
      "volume": "211221",
      "turnover": "32141325.35",
      "trades": "1584"
    },
    {
      "date": "2021-10-15",
      "bid": "151.40",
      "ask": "151.70",
      "open": "152.20",
      "high": "153.20",
      "low": "148.90",
      "close": "151.90",
      "average": "151.0427",
      "volume": "107803",
      "turnover": "16282853.4",
      "trades": "1018"
    },
    {
      "date": "2021-10-18",
      "bid": "151.70",
      "ask": "152.00",
      "open": "151.90",
      "high": "152.90",
      "low": "150.20",
      "close": "151.90",
      "average": "151.957",
      "volume": "143750",
      "turnover": "21843924.65",
      "trades": "1187"
    },
    {
      "date": "2021-10-19",
      "bid": "151.20",
      "ask": "151.50",
      "open": "152.50",
      "high": "154.00",
      "low": "150.40",
      "close": "151.70",
      "average": "152.2119",
      "volume": "160671",
      "turnover": "24455675.8",
      "trades": "1126"
    },
    {
      "date": "2021-10-20",
      "bid": "153.50",
      "ask": "153.80",
      "open": "151.70",
      "high": "153.90",
      "low": "149.00",
      "close": "153.70",
      "average": "151.9394",
      "volume": "286327",
      "turnover": "43499381.8",
      "trades": "1084"
    },
    {
      "date": "2021-10-21",
      "bid": "155.80",
      "ask": "156.10",
      "open": "153.70",
      "high": "156.20",
      "low": "151.70",
      "close": "155.90",
      "average": "154.318",
      "volume": "88760",
      "turnover": "13697252.7",
      "trades": "849"
    },
    {
      "date": "2021-10-22",
      "bid": "152.80",
      "ask": "153.00",
      "open": "154.50",
      "high": "155.40",
      "low": "152.90",
      "close": "153.20",
      "average": "154.1775",
      "volume": "84868",
      "turnover": "13084729.2",
      "trades": "684"
    },
    {
      "date": "2021-10-25",
      "bid": "150.20",
      "ask": "150.50",
      "open": "152.80",
      "high": "155.00",
      "low": "150.20",
      "close": "150.40",
      "average": "152.3196",
      "volume": "147107",
      "turnover": "22407238",
      "trades": "1454"
    },
    {
      "date": "2021-10-26",
      "bid": "149.30",
      "ask": "149.60",
      "open": "150.60",
      "high": "153.20",
      "low": "149.40",
      "close": "149.70",
      "average": "150.5934",
      "volume": "101761",
      "turnover": "15325461.8",
      "trades": "919"
    },
    {
      "date": "2021-10-27",
      "bid": "145.70",
      "ask": "145.90",
      "open": "149.60",
      "high": "149.70",
      "low": "145.70",
      "close": "145.70",
      "average": "146.8821",
      "volume": "162495",
      "turnover": "23868870",
      "trades": "1427"
    },
    {
      "date": "2021-10-28",
      "bid": "143.70",
      "ask": "144.00",
      "open": "145.00",
      "high": "147.30",
      "low": "143.70",
      "close": "144.40",
      "average": "144.795",
      "volume": "170735",
      "turnover": "24721380.4",
      "trades": "1457"
    },
    {
      "date": "2021-10-29",
      "bid": "144.50",
      "ask": "144.90",
      "open": "144.90",
      "high": "147.70",
      "low": "143.50",
      "close": "144.70",
      "average": "145.6965",
      "volume": "116937",
      "turnover": "17037304.5",
      "trades": "1069"
    },
    {
      "date": "2021-11-01",
      "bid": "142.10",
      "ask": "142.50",
      "open": "144.70",
      "high": "146.70",
      "low": "142.00",
      "close": "142.30",
      "average": "143.1634",
      "volume": "143456",
      "turnover": "20537987",
      "trades": "1555"
    },
    {
      "date": "2021-11-02",
      "bid": "142.30",
      "ask": "142.70",
      "open": "142.10",
      "high": "144.10",
      "low": "141.70",
      "close": "141.70",
      "average": "142.582",
      "volume": "143146",
      "turnover": "20411938",
      "trades": "915"
    },
    {
      "date": "2021-11-03",
      "bid": "142.70",
      "ask": "143.00",
      "open": "141.70",
      "high": "144.50",
      "low": "139.60",
      "close": "142.90",
      "average": "141.707",
      "volume": "159359",
      "turnover": "22579389.5",
      "trades": "1370"
    },
    {
      "date": "2021-11-04",
      "bid": "143.30",
      "ask": "143.50",
      "open": "142.90",
      "high": "144.70",
      "low": "141.60",
      "close": "143.90",
      "average": "142.9884",
      "volume": "490791",
      "turnover": "69729193.7",
      "trades": "1381"
    },
    {
      "date": "2021-11-05",
      "bid": "143.60",
      "ask": "143.70",
      "open": "143.90",
      "high": "146.30",
      "low": "143.20",
      "close": "144.30",
      "average": "144.7027",
      "volume": "165864",
      "turnover": "24001932.2",
      "trades": "1009"
    },
    {
      "date": "2021-11-08",
      "bid": "144.00",
      "ask": "144.40",
      "open": "143.70",
      "high": "145.20",
      "low": "140.60",
      "close": "143.60",
      "average": "142.8327",
      "volume": "451970",
      "turnover": "64136137.4",
      "trades": "1682"
    },
    {
      "date": "2021-11-09",
      "bid": "147.00",
      "ask": "147.40",
      "open": "141.30",
      "high": "149.70",
      "low": "135.10",
      "close": "147.00",
      "average": "143.8765",
      "volume": "861590",
      "turnover": "124265796.45",
      "trades": "4478"
    },
    {
      "date": "2021-11-10",
      "bid": "145.70",
      "ask": "146.00",
      "open": "148.00",
      "high": "149.10",
      "low": "141.10",
      "close": "145.00",
      "average": "144.015",
      "volume": "459113",
      "turnover": "66115513.65",
      "trades": "2582"
    },
    {
      "date": "2021-11-11",
      "bid": "142.40",
      "ask": "142.50",
      "open": "145.00",
      "high": "145.70",
      "low": "138.30",
      "close": "142.10",
      "average": "141.6686",
      "volume": "306976",
      "turnover": "43484726.1",
      "trades": "2069"
    },
    {
      "date": "2021-11-12",
      "bid": "147.00",
      "ask": "147.50",
      "open": "141.60",
      "high": "147.50",
      "low": "141.50",
      "close": "147.50",
      "average": "145.5737",
      "volume": "311196",
      "turnover": "45297651.9",
      "trades": "1707"
    },
    {
      "date": "2021-11-15",
      "bid": "154.10",
      "ask": "154.60",
      "open": "147.70",
      "high": "154.70",
      "low": "147.00",
      "close": "154.20",
      "average": "151.2699",
      "volume": "231814",
      "turnover": "35066901.1",
      "trades": "1641"
    },
    {
      "date": "2021-11-16",
      "bid": "156.50",
      "ask": "156.90",
      "open": "154.20",
      "high": "157.00",
      "low": "153.20",
      "close": "156.50",
      "average": "155.5014",
      "volume": "185298",
      "turnover": "28812578.1",
      "trades": "1111"
    },
    {
      "date": "2021-11-17",
      "bid": "159.90",
      "ask": "160.00",
      "open": "156.50",
      "high": "160.60",
      "low": "155.30",
      "close": "159.30",
      "average": "159.2272",
      "volume": "343470",
      "turnover": "54690531.75",
      "trades": "2128"
    },
    {
      "date": "2021-11-18",
      "bid": "163.00",
      "ask": "163.20",
      "open": "159.00",
      "high": "163.80",
      "low": "159.00",
      "close": "163.60",
      "average": "161.4931",
      "volume": "532555",
      "turnover": "85592542.75",
      "trades": "1894"
    },
    {
      "date": "2021-11-19",
      "bid": "168.90",
      "ask": "169.20",
      "open": "163.60",
      "high": "171.10",
      "low": "162.40",
      "close": "168.70",
      "average": "167.8898",
      "volume": "275987",
      "turnover": "46335931.6",
      "trades": "1997"
    },
    {
      "date": "2021-11-22",
      "bid": "159.00",
      "ask": "159.30",
      "open": "168.70",
      "high": "169.20",
      "low": "156.20",
      "close": "158.70",
      "average": "162.5762",
      "volume": "316100",
      "turnover": "51390366.3",
      "trades": "2323"
    },
    {
      "date": "2021-11-23",
      "bid": "161.80",
      "ask": "162.10",
      "open": "158.50",
      "high": "163.30",
      "low": "158.50",
      "close": "162.20",
      "average": "160.7925",
      "volume": "281320",
      "turnover": "45235204.8",
      "trades": "1252"
    },
    {
      "date": "2021-11-24",
      "bid": "161.60",
      "ask": "162.00",
      "open": "162.80",
      "high": "163.00",
      "low": "159.10",
      "close": "161.30",
      "average": "161.181",
      "volume": "178109",
      "turnover": "28707313.2",
      "trades": "1049"
    },
    {
      "date": "2021-11-25",
      "bid": "163.00",
      "ask": "163.30",
      "open": "161.30",
      "high": "164.80",
      "low": "160.80",
      "close": "163.00",
      "average": "163.4859",
      "volume": "78455",
      "turnover": "12826282.9",
      "trades": "873"
    },
    {
      "date": "2021-11-26",
      "bid": "163.70",
      "ask": "164.00",
      "open": "162.00",
      "high": "166.30",
      "low": "159.20",
      "close": "164.00",
      "average": "163.4852",
      "volume": "142289",
      "turnover": "23262154.5",
      "trades": "1080"
    },
    {
      "date": "2021-11-29",
      "bid": "166.30",
      "ask": "166.70",
      "open": "163.50",
      "high": "167.50",
      "low": "163.50",
      "close": "166.80",
      "average": "165.8855",
      "volume": "110322",
      "turnover": "18300817.1",
      "trades": "935"
    },
    {
      "date": "2021-11-30",
      "bid": "171.00",
      "ask": "171.60",
      "open": "171.90",
      "high": "174.10",
      "low": "163.70",
      "close": "171.60",
      "average": "171.3209",
      "volume": "581744",
      "turnover": "99568143.18",
      "trades": "3058"
    },
    {
      "date": "2021-12-01",
      "bid": "162.80",
      "ask": "163.20",
      "open": "172.00",
      "high": "173.10",
      "low": "162.60",
      "close": "163.60",
      "average": "165.6873",
      "volume": "394082",
      "turnover": "65294939.3",
      "trades": "2172"
    },
    {
      "date": "2021-12-02",
      "bid": "159.30",
      "ask": "159.60",
      "open": "163.70",
      "high": "165.00",
      "low": "159.00",
      "close": "159.00",
      "average": "160.2227",
      "volume": "201663",
      "turnover": "32307926.45",
      "trades": "1482"
    },
    {
      "date": "2021-12-03",
      "bid": "159.10",
      "ask": "159.40",
      "open": "161.50",
      "high": "164.20",
      "low": "159.00",
      "close": "159.00",
      "average": "160.9892",
      "volume": "133913",
      "turnover": "21556908.65",
      "trades": "885"
    },
    {
      "date": "2021-12-06",
      "bid": "159.20",
      "ask": "159.50",
      "open": "159.00",
      "high": "161.40",
      "low": "155.80",
      "close": "159.20",
      "average": "158.366",
      "volume": "114649",
      "turnover": "18159070.55",
      "trades": "995"
    },
    {
      "date": "2021-12-07",
      "bid": "166.60",
      "ask": "167.20",
      "open": "159.20",
      "high": "168.20",
      "low": "159.20",
      "close": "167.70",
      "average": "165.0329",
      "volume": "159630",
      "turnover": "26344220.9",
      "trades": "843"
    },
    {
      "date": "2021-12-08",
      "bid": "165.70",
      "ask": "166.00",
      "open": "170.00",
      "high": "171.50",
      "low": "165.70",
      "close": "166.60",
      "average": "168.6855",
      "volume": "101273",
      "turnover": "17083336",
      "trades": "815"
    },
    {
      "date": "2021-12-09",
      "bid": "167.10",
      "ask": "167.40",
      "open": "166.60",
      "high": "168.60",
      "low": "163.60",
      "close": "167.40",
      "average": "166.5574",
      "volume": "116027",
      "turnover": "19326897.85",
      "trades": "779"
    },
    {
      "date": "2021-12-10",
      "bid": "165.20",
      "ask": "165.50",
      "open": "164.80",
      "high": "166.80",
      "low": "164.10",
      "close": "166.20",
      "average": "165.4146",
      "volume": "206781",
      "turnover": "34202853.75",
      "trades": "1278"
    },
    {
      "date": "2021-12-13",
      "bid": "164.40",
      "ask": "164.60",
      "open": "165.00",
      "high": "167.90",
      "low": "164.30",
      "close": "164.30",
      "average": "165.2414",
      "volume": "108015",
      "turnover": "17848545.3",
      "trades": "1134"
    },
    {
      "date": "2021-12-14",
      "bid": "160.90",
      "ask": "161.00",
      "open": "164.20",
      "high": "164.40",
      "low": "160.00",
      "close": "160.50",
      "average": "161.7073",
      "volume": "199872",
      "turnover": "32321284.9",
      "trades": "1524"
    },
    {
      "date": "2021-12-15",
      "bid": "160.40",
      "ask": "160.70",
      "open": "160.00",
      "high": "161.70",
      "low": "158.20",
      "close": "160.30",
      "average": "159.4243",
      "volume": "376159",
      "turnover": "59969566.15",
      "trades": "1142"
    },
    {
      "date": "2021-12-16",
      "bid": "165.20",
      "ask": "165.70",
      "open": "161.10",
      "high": "166.10",
      "low": "161.10",
      "close": "165.30",
      "average": "163.9537",
      "volume": "335422",
      "turnover": "54712018.7",
      "trades": "974"
    },
    {
      "date": "2021-12-17",
      "bid": "169.80",
      "ask": "170.20",
      "open": "167.10",
      "high": "171.90",
      "low": "165.00",
      "close": "169.70",
      "average": "167.9262",
      "volume": "205007",
      "turnover": "34422370.2",
      "trades": "1434"
    },
    {
      "date": "2021-12-20",
      "bid": "168.30",
      "ask": "168.70",
      "open": "169.70",
      "high": "169.70",
      "low": "165.50",
      "close": "169.60",
      "average": "168.4252",
      "volume": "815696",
      "turnover": "137310636.94",
      "trades": "1071"
    },
    {
      "date": "2021-12-21",
      "bid": "171.70",
      "ask": "172.00",
      "open": "169.70",
      "high": "173.20",
      "low": "168.30",
      "close": "172.30",
      "average": "171.3123",
      "volume": "333432",
      "turnover": "57083134.86",
      "trades": "907"
    },
    {
      "date": "2021-12-22",
      "bid": "169.90",
      "ask": "170.20",
      "open": "172.20",
      "high": "173.40",
      "low": "168.90",
      "close": "170.00",
      "average": "170.6149",
      "volume": "88700",
      "turnover": "15136255.2",
      "trades": "848"
    },
    {
      "date": "2021-12-23",
      "bid": "170.60",
      "ask": "171.00",
      "open": "169.90",
      "high": "172.60",
      "low": "169.10",
      "close": "171.20",
      "average": "170.673",
      "volume": "56700",
      "turnover": "9679336.9",
      "trades": "644"
    },
    {
      "date": "2021-12-27",
      "bid": "172.50",
      "ask": "173.00",
      "open": "171.10",
      "high": "173.50",
      "low": "170.80",
      "close": "173.10",
      "average": "172.4861",
      "volume": "65970",
      "turnover": "11378370.3",
      "trades": "671"
    },
    {
      "date": "2021-12-28",
      "bid": "175.20",
      "ask": "175.50",
      "open": "173.90",
      "high": "176.50",
      "low": "169.80",
      "close": "175.40",
      "average": "173.2309",
      "volume": "98246",
      "turnover": "17020179.2",
      "trades": "905"
    },
    {
      "date": "2021-12-29",
      "bid": "178.00",
      "ask": "178.30",
      "open": "175.30",
      "high": "178.50",
      "low": "174.30",
      "close": "178.50",
      "average": "176.847",
      "volume": "90563",
      "turnover": "16016468.15",
      "trades": "941"
    },
    {
      "date": "2021-12-30",
      "bid": "183.30",
      "ask": "183.90",
      "open": "176.60",
      "high": "183.80",
      "low": "176.60",
      "close": "183.80",
      "average": "181.1968",
      "volume": "157109",
      "turnover": "28459893.2",
      "trades": "1380"
    },
    {
      "date": "2022-01-03",
      "bid": "178.80",
      "ask": "179.30",
      "open": "182.00",
      "high": "182.50",
      "low": "178.20",
      "close": "180.10",
      "average": "180.4209",
      "volume": "82961",
      "turnover": "14967827.5",
      "trades": "873"
    },
    {
      "date": "2022-01-04",
      "bid": "181.40",
      "ask": "181.70",
      "open": "179.90",
      "high": "183.60",
      "low": "179.30",
      "close": "181.70",
      "average": "181.8999",
      "volume": "111324",
      "turnover": "20251707.6",
      "trades": "985"
    },
    {
      "date": "2022-01-05",
      "bid": "178.20",
      "ask": "178.50",
      "open": "180.70",
      "high": "181.70",
      "low": "177.40",
      "close": "178.20",
      "average": "178.6351",
      "volume": "42530",
      "turnover": "7597269.95",
      "trades": "499"
    },
    {
      "date": "2022-01-07",
      "bid": "174.80",
      "ask": "175.10",
      "open": "170.40",
      "high": "176.90",
      "low": "169.90",
      "close": "174.70",
      "average": "173.7325",
      "volume": "140975",
      "turnover": "24493492.9",
      "trades": "1426"
    },
    {
      "date": "2022-01-10",
      "bid": "172.10",
      "ask": "172.30",
      "open": "174.70",
      "high": "175.10",
      "low": "170.50",
      "close": "172.10",
      "average": "172.9538",
      "volume": "116799",
      "turnover": "20200634.75",
      "trades": "1011"
    },
    {
      "date": "2022-01-11",
      "bid": "177.70",
      "ask": "178.00",
      "open": "172.10",
      "high": "180.00",
      "low": "170.90",
      "close": "177.80",
      "average": "177.1866",
      "volume": "214663",
      "turnover": "37971239.68",
      "trades": "1160"
    },
    {
      "date": "2022-01-12",
      "bid": "178.00",
      "ask": "178.60",
      "open": "178.30",
      "high": "182.40",
      "low": "176.70",
      "close": "178.60",
      "average": "180.0017",
      "volume": "167184",
      "turnover": "30114401.5",
      "trades": "1345"
    },
    {
      "date": "2022-01-13",
      "bid": "179.30",
      "ask": "179.80",
      "open": "179.10",
      "high": "183.00",
      "low": "178.50",
      "close": "180.20",
      "average": "181.3136",
      "volume": "111588",
      "turnover": "20232241.14",
      "trades": "1151"
    },
    {
      "date": "2022-01-14",
      "bid": "177.40",
      "ask": "177.90",
      "open": "178.00",
      "high": "181.90",
      "low": "177.00",
      "close": "177.50",
      "average": "178.5244",
      "volume": "119021",
      "turnover": "21248149.89",
      "trades": "859"
    },
    {
      "date": "2022-01-17",
      "bid": "179.20",
      "ask": "179.50",
      "open": "177.30",
      "high": "181.20",
      "low": "176.90",
      "close": "179.00",
      "average": "178.8701",
      "volume": "71572",
      "turnover": "12802091.7",
      "trades": "622"
    },
    {
      "date": "2022-01-18",
      "bid": "176.50",
      "ask": "176.80",
      "open": "178.00",
      "high": "178.70",
      "low": "170.70",
      "close": "176.30",
      "average": "174.8056",
      "volume": "314783",
      "turnover": "54918594.7",
      "trades": "802"
    },
    {
      "date": "2022-01-19",
      "bid": "177.30",
      "ask": "177.70",
      "open": "173.20",
      "high": "180.60",
      "low": "173.20",
      "close": "177.70",
      "average": "177.7391",
      "volume": "85106",
      "turnover": "15126517.6",
      "trades": "921"
    },
    {
      "date": "2022-01-20",
      "bid": "174.20",
      "ask": "174.80",
      "open": "177.70",
      "high": "179.80",
      "low": "174.30",
      "close": "174.90",
      "average": "176.1456",
      "volume": "80451",
      "turnover": "14171143.95",
      "trades": "875"
    },
    {
      "date": "2022-01-21",
      "bid": "173.50",
      "ask": "173.80",
      "open": "174.40",
      "high": "174.80",
      "low": "170.10",
      "close": "173.10",
      "average": "172.8346",
      "volume": "79712",
      "turnover": "13776758.2",
      "trades": "909"
    },
    {
      "date": "2022-01-24",
      "bid": "161.20",
      "ask": "161.50",
      "open": "165.00",
      "high": "171.60",
      "low": "159.00",
      "close": "160.70",
      "average": "162.7134",
      "volume": "162819",
      "turnover": "26487897.5",
      "trades": "1607"
    },
    {
      "date": "2022-01-25",
      "bid": "159.90",
      "ask": "160.30",
      "open": "155.90",
      "high": "165.00",
      "low": "155.90",
      "close": "159.50",
      "average": "160.2186",
      "volume": "132075",
      "turnover": "21159298",
      "trades": "1352"
    },
    {
      "date": "2022-01-26",
      "bid": "166.10",
      "ask": "166.50",
      "open": "162.70",
      "high": "167.20",
      "low": "160.50",
      "close": "166.40",
      "average": "164.5711",
      "volume": "57053",
      "turnover": "9386990.4",
      "trades": "597"
    },
    {
      "date": "2022-01-27",
      "bid": "164.00",
      "ask": "164.50",
      "open": "164.40",
      "high": "166.30",
      "low": "161.50",
      "close": "163.90",
      "average": "164.2372",
      "volume": "60652",
      "turnover": "9961315",
      "trades": "653"
    },
    {
      "date": "2022-01-28",
      "bid": "167.30",
      "ask": "167.90",
      "open": "164.00",
      "high": "168.70",
      "low": "164.00",
      "close": "167.40",
      "average": "166.8054",
      "volume": "89334",
      "turnover": "14901101.6",
      "trades": "835"
    },
    {
      "date": "2022-01-31",
      "bid": "173.60",
      "ask": "173.90",
      "open": "168.00",
      "high": "175.00",
      "low": "168.00",
      "close": "173.50",
      "average": "172.6053",
      "volume": "74228",
      "turnover": "12812234.45",
      "trades": "816"
    },
    {
      "date": "2022-02-01",
      "bid": "172.50",
      "ask": "172.80",
      "open": "179.20",
      "high": "180.90",
      "low": "170.90",
      "close": "172.00",
      "average": "175.7089",
      "volume": "179736",
      "turnover": "31582063.05",
      "trades": "1798"
    },
    {
      "date": "2022-02-02",
      "bid": "169.70",
      "ask": "170.00",
      "open": "173.90",
      "high": "173.90",
      "low": "169.70",
      "close": "170.00",
      "average": "171.6211",
      "volume": "102513",
      "turnover": "17593288.35",
      "trades": "1004"
    },
    {
      "date": "2022-02-03",
      "bid": "160.00",
      "ask": "160.30",
      "open": "170.00",
      "high": "170.00",
      "low": "159.30",
      "close": "159.30",
      "average": "162.5881",
      "volume": "110888",
      "turnover": "18030636.55",
      "trades": "1014"
    },
    {
      "date": "2022-02-04",
      "bid": "161.00",
      "ask": "161.50",
      "open": "159.30",
      "high": "163.70",
      "low": "159.10",
      "close": "160.00",
      "average": "160.8735",
      "volume": "93363",
      "turnover": "15022631.35",
      "trades": "747"
    },
    {
      "date": "2022-02-07",
      "bid": "159.60",
      "ask": "159.90",
      "open": "160.00",
      "high": "161.90",
      "low": "158.00",
      "close": "159.70",
      "average": "159.7655",
      "volume": "61390",
      "turnover": "9808042.19",
      "trades": "559"
    },
    {
      "date": "2022-02-08",
      "bid": "153.90",
      "ask": "154.10",
      "open": "159.60",
      "high": "159.60",
      "low": "151.50",
      "close": "153.40",
      "average": "153.5382",
      "volume": "94103",
      "turnover": "14448408.6",
      "trades": "885"
    },
    {
      "date": "2022-02-09",
      "bid": "154.80",
      "ask": "155.80",
      "open": "153.40",
      "high": "157.10",
      "low": "152.10",
      "close": "155.90",
      "average": "155.261",
      "volume": "162848",
      "turnover": "25283988.9",
      "trades": "1437"
    },
    {
      "date": "2022-02-10",
      "bid": "159.80",
      "ask": "160.30",
      "open": "157.40",
      "high": "163.60",
      "low": "153.00",
      "close": "160.20",
      "average": "158.1037",
      "volume": "205884",
      "turnover": "32550989.4",
      "trades": "1949"
    },
    {
      "date": "2022-02-11",
      "bid": "160.50",
      "ask": "161.00",
      "open": "159.50",
      "high": "163.60",
      "low": "156.10",
      "close": "161.10",
      "average": "160.6063",
      "volume": "152540",
      "turnover": "24495151.3",
      "trades": "1341"
    },
    {
      "date": "2022-02-14",
      "bid": "159.40",
      "ask": "159.50",
      "open": "156.70",
      "high": "160.10",
      "low": "154.40",
      "close": "159.70",
      "average": "158.3324",
      "volume": "159062",
      "turnover": "25183593.1",
      "trades": "1387"
    },
    {
      "date": "2022-02-15",
      "bid": "161.20",
      "ask": "161.50",
      "open": "159.00",
      "high": "161.70",
      "low": "157.20",
      "close": "161.30",
      "average": "159.996",
      "volume": "99950",
      "turnover": "15991597.1",
      "trades": "940"
    },
    {
      "date": "2022-02-16",
      "bid": "161.10",
      "ask": "161.40",
      "open": "161.30",
      "high": "166.80",
      "low": "160.80",
      "close": "162.60",
      "average": "163.4918",
      "volume": "129242",
      "turnover": "21130627.85",
      "trades": "1013"
    },
    {
      "date": "2022-02-17",
      "bid": "156.60",
      "ask": "156.80",
      "open": "160.80",
      "high": "162.40",
      "low": "156.00",
      "close": "156.00",
      "average": "158.4536",
      "volume": "63854",
      "turnover": "10117878.3",
      "trades": "629"
    },
    {
      "date": "2022-02-18",
      "bid": "147.50",
      "ask": "147.90",
      "open": "154.70",
      "high": "155.00",
      "low": "147.20",
      "close": "147.20",
      "average": "150.9937",
      "volume": "59191",
      "turnover": "8937390",
      "trades": "527"
    },
    {
      "date": "2022-02-21",
      "bid": "143.80",
      "ask": "144.20",
      "open": "147.00",
      "high": "148.00",
      "low": "140.60",
      "close": "143.40",
      "average": "143.7688",
      "volume": "88315",
      "turnover": "12696766.15",
      "trades": "814"
    },
    {
      "date": "2022-02-22",
      "bid": "145.80",
      "ask": "146.10",
      "open": "140.00",
      "high": "148.30",
      "low": "138.60",
      "close": "145.80",
      "average": "145.9469",
      "volume": "137860",
      "turnover": "20120700",
      "trades": "1057"
    },
    {
      "date": "2022-02-23",
      "bid": "142.00",
      "ask": "142.30",
      "open": "144.70",
      "high": "147.40",
      "low": "141.80",
      "close": "141.80",
      "average": "144.2447",
      "volume": "115978",
      "turnover": "16731399.6",
      "trades": "954"
    },
    {
      "date": "2022-02-24",
      "bid": "144.60",
      "ask": "145.30",
      "open": "134.60",
      "high": "145.80",
      "low": "134.60",
      "close": "144.90",
      "average": "139.1461",
      "volume": "176504",
      "turnover": "24559945.4",
      "trades": "1533"
    },
    {
      "date": "2022-02-25",
      "bid": "144.00",
      "ask": "144.40",
      "open": "144.60",
      "high": "147.50",
      "low": "141.40",
      "close": "144.30",
      "average": "143.7833",
      "volume": "107515",
      "turnover": "15458960.15",
      "trades": "758"
    },
    {
      "date": "2022-02-28",
      "bid": "154.90",
      "ask": "155.60",
      "open": "142.50",
      "high": "155.80",
      "low": "140.90",
      "close": "155.80",
      "average": "151.3992",
      "volume": "141556",
      "turnover": "21441487.2",
      "trades": "1113"
    },
    {
      "date": "2022-03-01",
      "bid": "150.10",
      "ask": "150.60",
      "open": "155.80",
      "high": "155.80",
      "low": "149.30",
      "close": "149.80",
      "average": "150.7531",
      "volume": "117611",
      "turnover": "17731178.85",
      "trades": "1143"
    },
    {
      "date": "2022-03-02",
      "bid": "150.30",
      "ask": "150.60",
      "open": "149.50",
      "high": "153.60",
      "low": "147.40",
      "close": "149.80",
      "average": "150.3237",
      "volume": "132635",
      "turnover": "19938280",
      "trades": "1033"
    },
    {
      "date": "2022-03-03",
      "bid": "143.20",
      "ask": "143.50",
      "open": "149.90",
      "high": "151.70",
      "low": "143.10",
      "close": "143.10",
      "average": "146.8253",
      "volume": "73654",
      "turnover": "10815157.55",
      "trades": "631"
    },
    {
      "date": "2022-03-04",
      "bid": "138.00",
      "ask": "138.30",
      "open": "142.40",
      "high": "143.80",
      "low": "137.50",
      "close": "137.80",
      "average": "140.3905",
      "volume": "105747",
      "turnover": "14845869.5",
      "trades": "982"
    },
    {
      "date": "2022-03-07",
      "bid": "134.30",
      "ask": "135.00",
      "open": "135.00",
      "high": "138.80",
      "low": "129.30",
      "close": "134.20",
      "average": "133.7316",
      "volume": "148474",
      "turnover": "19855900.35",
      "trades": "1393"
    },
    {
      "date": "2022-03-08",
      "bid": "135.80",
      "ask": "136.00",
      "open": "133.00",
      "high": "138.50",
      "low": "131.00",
      "close": "135.60",
      "average": "134.5638",
      "volume": "116440",
      "turnover": "15668592.95",
      "trades": "1304"
    },
    {
      "date": "2022-03-09",
      "bid": "146.50",
      "ask": "146.90",
      "open": "135.70",
      "high": "148.00",
      "low": "135.70",
      "close": "146.50",
      "average": "143.4834",
      "volume": "129002",
      "turnover": "18504580.7",
      "trades": "1181"
    },
    {
      "date": "2022-03-10",
      "bid": "145.50",
      "ask": "145.90",
      "open": "147.60",
      "high": "148.90",
      "low": "144.60",
      "close": "145.80",
      "average": "146.5406",
      "volume": "186440",
      "turnover": "27357696.35",
      "trades": "1283"
    },
    {
      "date": "2022-03-11",
      "bid": "148.20",
      "ask": "148.40",
      "open": "145.80",
      "high": "151.50",
      "low": "145.20",
      "close": "148.60",
      "average": "148.7238",
      "volume": "85767",
      "turnover": "12755568.7",
      "trades": "660"
    },
    {
      "date": "2022-03-14",
      "bid": "153.30",
      "ask": "153.80",
      "open": "148.30",
      "high": "155.30",
      "low": "148.20",
      "close": "153.10",
      "average": "152.6155",
      "volume": "102367",
      "turnover": "15622791.9",
      "trades": "918"
    },
    {
      "date": "2022-03-15",
      "bid": "130.80",
      "ask": "131.20",
      "open": "138.50",
      "high": "144.80",
      "low": "130.00",
      "close": "131.30",
      "average": "133.7028",
      "volume": "757407",
      "turnover": "101177888.66",
      "trades": "4740"
    },
    {
      "date": "2022-03-16",
      "bid": "129.20",
      "ask": "129.60",
      "open": "137.70",
      "high": "137.70",
      "low": "126.90",
      "close": "129.40",
      "average": "129.7116",
      "volume": "438362",
      "turnover": "56860051.85",
      "trades": "3046"
    },
    {
      "date": "2022-03-17",
      "bid": "128.90",
      "ask": "129.30",
      "open": "129.50",
      "high": "133.50",
      "low": "128.50",
      "close": "129.30",
      "average": "131.0134",
      "volume": "313609",
      "turnover": "41083685.9",
      "trades": "1974"
    },
    {
      "date": "2022-03-18",
      "bid": "129.30",
      "ask": "129.50",
      "open": "129.30",
      "high": "132.10",
      "low": "128.20",
      "close": "130.10",
      "average": "129.7441",
      "volume": "247274",
      "turnover": "32081480.8",
      "trades": "1735"
    },
    {
      "date": "2022-03-21",
      "bid": "129.50",
      "ask": "129.90",
      "open": "130.10",
      "high": "130.70",
      "low": "127.40",
      "close": "130.30",
      "average": "129.1438",
      "volume": "130111",
      "turnover": "16804105",
      "trades": "1134"
    },
    {
      "date": "2022-03-22",
      "bid": "131.10",
      "ask": "131.40",
      "open": "127.40",
      "high": "132.10",
      "low": "127.40",
      "close": "132.00",
      "average": "130.102",
      "volume": "136073",
      "turnover": "17703363",
      "trades": "1064"
    },
    {
      "date": "2022-03-23",
      "bid": "126.20",
      "ask": "126.40",
      "open": "132.10",
      "high": "132.70",
      "low": "125.00",
      "close": "127.10",
      "average": "127.3678",
      "volume": "138728",
      "turnover": "17668978.8",
      "trades": "1273"
    },
    {
      "date": "2022-03-24",
      "bid": "122.90",
      "ask": "123.30",
      "open": "127.00",
      "high": "127.00",
      "low": "120.30",
      "close": "123.00",
      "average": "123.0806",
      "volume": "167886",
      "turnover": "20662949.8",
      "trades": "1369"
    },
    {
      "date": "2022-03-25",
      "bid": "121.20",
      "ask": "121.70",
      "open": "124.20",
      "high": "126.30",
      "low": "120.80",
      "close": "121.70",
      "average": "123.2993",
      "volume": "88275",
      "turnover": "10884199.6",
      "trades": "836"
    },
    {
      "date": "2022-03-28",
      "bid": "120.10",
      "ask": "120.50",
      "open": "124.00",
      "high": "124.30",
      "low": "119.80",
      "close": "121.10",
      "average": "121.5741",
      "volume": "102113",
      "turnover": "12414274.5",
      "trades": "1012"
    },
    {
      "date": "2022-03-29",
      "bid": "128.20",
      "ask": "128.50",
      "open": "121.10",
      "high": "128.90",
      "low": "120.70",
      "close": "128.90",
      "average": "125.1209",
      "volume": "156026",
      "turnover": "19522093.6",
      "trades": "1313"
    },
    {
      "date": "2022-03-30",
      "bid": "126.50",
      "ask": "126.80",
      "open": "126.60",
      "high": "129.20",
      "low": "125.40",
      "close": "127.00",
      "average": "127.4312",
      "volume": "109014",
      "turnover": "13892848.65",
      "trades": "967"
    },
    {
      "date": "2022-03-31",
      "bid": "120.90",
      "ask": "121.20",
      "open": "127.80",
      "high": "128.20",
      "low": "121.00",
      "close": "121.10",
      "average": "123.3217",
      "volume": "224794",
      "turnover": "27802584.45",
      "trades": "1201"
    },
    {
      "date": "2022-04-01",
      "bid": "125.70",
      "ask": "126.00",
      "open": "121.10",
      "high": "126.70",
      "low": "121.00",
      "close": "125.90",
      "average": "124.8217",
      "volume": "138192",
      "turnover": "17249344",
      "trades": "777"
    },
    {
      "date": "2022-04-04",
      "bid": "130.60",
      "ask": "131.00",
      "open": "125.90",
      "high": "131.30",
      "low": "125.00",
      "close": "131.20",
      "average": "129.3466",
      "volume": "113615",
      "turnover": "14695878.4",
      "trades": "942"
    },
    {
      "date": "2022-04-05",
      "bid": "124.30",
      "ask": "124.50",
      "open": "128.00",
      "high": "129.50",
      "low": "124.20",
      "close": "124.70",
      "average": "126.5848",
      "volume": "118001",
      "turnover": "14937147.3",
      "trades": "1109"
    },
    {
      "date": "2022-04-06",
      "bid": "119.60",
      "ask": "120.00",
      "open": "124.70",
      "high": "125.20",
      "low": "119.00",
      "close": "120.00",
      "average": "120.7608",
      "volume": "151299",
      "turnover": "18265461.64",
      "trades": "1030"
    },
    {
      "date": "2022-04-07",
      "bid": "116.60",
      "ask": "116.90",
      "open": "121.40",
      "high": "121.40",
      "low": "116.50",
      "close": "116.90",
      "average": "118.5936",
      "volume": "143675",
      "turnover": "17039212.8",
      "trades": "1012"
    },
    {
      "date": "2022-04-08",
      "bid": "113.70",
      "ask": "114.00",
      "open": "111.30",
      "high": "116.80",
      "low": "109.80",
      "close": "113.90",
      "average": "113.3164",
      "volume": "313988",
      "turnover": "35582058",
      "trades": "2159"
    },
    {
      "date": "2022-04-11",
      "bid": "108.40",
      "ask": "108.90",
      "open": "114.00",
      "high": "114.50",
      "low": "108.20",
      "close": "109.30",
      "average": "109.9463",
      "volume": "210079",
      "turnover": "23090939.6",
      "trades": "1545"
    },
    {
      "date": "2022-04-12",
      "bid": "109.10",
      "ask": "109.30",
      "open": "107.00",
      "high": "111.00",
      "low": "107.00",
      "close": "110.00",
      "average": "109.262",
      "volume": "151042",
      "turnover": "16503209.25",
      "trades": "1042"
    },
    {
      "date": "2022-04-13",
      "bid": "108.60",
      "ask": "108.90",
      "open": "109.00",
      "high": "109.00",
      "low": "105.40",
      "close": "108.60",
      "average": "107.3916",
      "volume": "84890",
      "turnover": "9116266.5",
      "trades": "787"
    },
    {
      "date": "2022-04-14",
      "bid": "110.30",
      "ask": "110.50",
      "open": "108.60",
      "high": "112.20",
      "low": "107.90",
      "close": "110.70",
      "average": "110.485",
      "volume": "34336",
      "turnover": "3793451.75",
      "trades": "345"
    },
    {
      "date": "2022-04-19",
      "bid": "106.70",
      "ask": "107.10",
      "open": "109.60",
      "high": "109.90",
      "low": "105.50",
      "close": "107.00",
      "average": "106.8909",
      "volume": "74604",
      "turnover": "7974203.85",
      "trades": "861"
    },
    {
      "date": "2022-04-20",
      "bid": "105.40",
      "ask": "105.70",
      "open": "106.50",
      "high": "108.40",
      "low": "105.00",
      "close": "105.40",
      "average": "106.9256",
      "volume": "93145",
      "turnover": "9962303.4",
      "trades": "768"
    },
    {
      "date": "2022-04-21",
      "bid": "105.00",
      "ask": "105.30",
      "open": "106.00",
      "high": "107.30",
      "low": "105.00",
      "close": "105.40",
      "average": "106.1273",
      "volume": "252383",
      "turnover": "26754823.15",
      "trades": "1329"
    },
    {
      "date": "2022-04-22",
      "bid": "101.50",
      "ask": "101.80",
      "open": "105.40",
      "high": "105.50",
      "low": "101.30",
      "close": "101.80",
      "average": "102.8924",
      "volume": "101538",
      "turnover": "10451785.94",
      "trades": "862"
    },
    {
      "date": "2022-04-25",
      "bid": "98.90",
      "ask": "99.00",
      "open": "100.10",
      "high": "100.30",
      "low": "97.20",
      "close": "99.10",
      "average": "98.9246",
      "volume": "705329",
      "turnover": "69764883.36",
      "trades": "2692"
    },
    {
      "date": "2022-04-26",
      "bid": "95.90",
      "ask": "96.15",
      "open": "100.80",
      "high": "100.90",
      "low": "95.50",
      "close": "96.00",
      "average": "98.1476",
      "volume": "749010",
      "turnover": "73528645.73",
      "trades": "2089"
    },
    {
      "date": "2022-04-27",
      "bid": "95.85",
      "ask": "96.60",
      "open": "96.00",
      "high": "97.50",
      "low": "94.20",
      "close": "96.85",
      "average": "95.7075",
      "volume": "608358",
      "turnover": "58224060.48",
      "trades": "2737"
    },
    {
      "date": "2022-04-28",
      "bid": "99.90",
      "ask": "100.20",
      "open": "96.85",
      "high": "101.10",
      "low": "93.85",
      "close": "100.00",
      "average": "97.2388",
      "volume": "908500",
      "turnover": "88416045.61",
      "trades": "2238"
    },
    {
      "date": "2022-04-29",
      "bid": "103.60",
      "ask": "103.80",
      "open": "97.50",
      "high": "103.80",
      "low": "96.75",
      "close": "103.70",
      "average": "100.5863",
      "volume": "464595",
      "turnover": "46737367.48",
      "trades": "2113"
    },
    {
      "date": "2022-05-02",
      "bid": "105.50",
      "ask": "105.70",
      "open": "103.10",
      "high": "106.70",
      "low": "100.60",
      "close": "105.80",
      "average": "104.399",
      "volume": "237848",
      "turnover": "24832965.9",
      "trades": "1523"
    },
    {
      "date": "2022-05-03",
      "bid": "103.40",
      "ask": "103.90",
      "open": "107.20",
      "high": "108.80",
      "low": "103.40",
      "close": "103.40",
      "average": "105.5582",
      "volume": "292843",
      "turnover": "30907594.3",
      "trades": "1018"
    },
    {
      "date": "2022-05-04",
      "bid": "101.70",
      "ask": "102.00",
      "open": "103.40",
      "high": "103.70",
      "low": "101.40",
      "close": "101.60",
      "average": "102.351",
      "volume": "77963",
      "turnover": "7979616.2",
      "trades": "597"
    },
    {
      "date": "2022-05-05",
      "bid": "95.80",
      "ask": "96.00",
      "open": "99.75",
      "high": "103.30",
      "low": "95.45",
      "close": "95.45",
      "average": "99.3457",
      "volume": "109871",
      "turnover": "10914906.02",
      "trades": "779"
    },
    {
      "date": "2022-05-06",
      "bid": "94.95",
      "ask": "95.25",
      "open": "95.15",
      "high": "96.15",
      "low": "93.25",
      "close": "95.00",
      "average": "94.4289",
      "volume": "243377",
      "turnover": "22981618.96",
      "trades": "1531"
    },
    {
      "date": "2022-05-09",
      "bid": "88.45",
      "ask": "88.75",
      "open": "93.60",
      "high": "94.75",
      "low": "88.40",
      "close": "88.40",
      "average": "90.6225",
      "volume": "189430",
      "turnover": "17166645.23",
      "trades": "1623"
    },
    {
      "date": "2022-05-10",
      "bid": "89.90",
      "ask": "90.15",
      "open": "88.40",
      "high": "91.90",
      "low": "88.40",
      "close": "90.35",
      "average": "90.3736",
      "volume": "200185",
      "turnover": "18091423.05",
      "trades": "1451"
    },
    {
      "date": "2022-05-11",
      "bid": "91.05",
      "ask": "91.30",
      "open": "89.70",
      "high": "92.70",
      "low": "89.55",
      "close": "91.70",
      "average": "91.4348",
      "volume": "481246",
      "turnover": "43994819",
      "trades": "1655"
    },
    {
      "date": "2022-05-12",
      "bid": "95.45",
      "ask": "95.70",
      "open": "91.35",
      "high": "96.30",
      "low": "89.20",
      "close": "95.60",
      "average": "92.5785",
      "volume": "378225",
      "turnover": "34955657.71",
      "trades": "1519"
    },
    {
      "date": "2022-05-13",
      "bid": "99.05",
      "ask": "99.30",
      "open": "95.60",
      "high": "100.00",
      "low": "95.00",
      "close": "99.00",
      "average": "98.7218",
      "volume": "115431",
      "turnover": "11396063.19",
      "trades": "777"
    },
    {
      "date": "2022-05-16",
      "bid": "98.50",
      "ask": "98.65",
      "open": "100.90",
      "high": "100.90",
      "low": "96.45",
      "close": "98.55",
      "average": "98.1249",
      "volume": "317869",
      "turnover": "31175478.43",
      "trades": "602"
    },
    {
      "date": "2022-05-17",
      "bid": "96.85",
      "ask": "97.05",
      "open": "98.00",
      "high": "99.50",
      "low": "96.00",
      "close": "97.35",
      "average": "97.3971",
      "volume": "238283",
      "turnover": "23169715.25",
      "trades": "755"
    },
    {
      "date": "2022-05-18",
      "bid": "91.70",
      "ask": "91.90",
      "open": "98.00",
      "high": "98.75",
      "low": "91.80",
      "close": "91.90",
      "average": "94.7905",
      "volume": "115045",
      "turnover": "10902853.1",
      "trades": "899"
    },
    {
      "date": "2022-05-19",
      "bid": "93.95",
      "ask": "94.15",
      "open": "92.45",
      "high": "94.80",
      "low": "89.90",
      "close": "93.80",
      "average": "91.6346",
      "volume": "446493",
      "turnover": "40852610.53",
      "trades": "852"
    },
    {
      "date": "2022-05-20",
      "bid": "93.00",
      "ask": "93.20",
      "open": "93.80",
      "high": "96.25",
      "low": "93.05",
      "close": "93.85",
      "average": "94.5477",
      "volume": "72726",
      "turnover": "6876079.18",
      "trades": "551"
    },
    {
      "date": "2022-05-23",
      "bid": "93.25",
      "ask": "93.50",
      "open": "94.10",
      "high": "95.60",
      "low": "92.30",
      "close": "93.30",
      "average": "93.6235",
      "volume": "89526",
      "turnover": "8381680.4",
      "trades": "630"
    },
    {
      "date": "2022-05-24",
      "bid": "88.60",
      "ask": "88.85",
      "open": "93.30",
      "high": "93.30",
      "low": "88.50",
      "close": "88.50",
      "average": "90.0458",
      "volume": "109956",
      "turnover": "9901190.6",
      "trades": "810"
    },
    {
      "date": "2022-05-25",
      "bid": "88.35",
      "ask": "88.65",
      "open": "88.50",
      "high": "90.70",
      "low": "88.20",
      "close": "88.65",
      "average": "89.0958",
      "volume": "41502",
      "turnover": "3697652.4",
      "trades": "356"
    },
    {
      "date": "2022-05-27",
      "bid": "97.40",
      "ask": "97.70",
      "open": "91.00",
      "high": "98.60",
      "low": "90.70",
      "close": "97.60",
      "average": "96.4595",
      "volume": "194576",
      "turnover": "18766073.28",
      "trades": "1293"
    },
    {
      "date": "2022-05-30",
      "bid": "101.60",
      "ask": "101.90",
      "open": "96.25",
      "high": "102.30",
      "low": "95.05",
      "close": "101.70",
      "average": "100.3312",
      "volume": "141174",
      "turnover": "14165101.05",
      "trades": "961"
    },
    {
      "date": "2022-05-31",
      "bid": "99.05",
      "ask": "99.40",
      "open": "101.30",
      "high": "102.00",
      "low": "98.55",
      "close": "99.00",
      "average": "99.2154",
      "volume": "387206",
      "turnover": "38422698.11",
      "trades": "932"
    },
    {
      "date": "2022-06-01",
      "bid": "92.80",
      "ask": "93.10",
      "open": "99.00",
      "high": "99.85",
      "low": "92.80",
      "close": "93.05",
      "average": "95.5255",
      "volume": "204874",
      "turnover": "19565188.94",
      "trades": "1114"
    },
    {
      "date": "2022-06-02",
      "bid": "93.40",
      "ask": "93.70",
      "open": "93.55",
      "high": "94.20",
      "low": "91.00",
      "close": "93.00",
      "average": "92.6535",
      "volume": "98661",
      "turnover": "9141289.65",
      "trades": "593"
    },
    {
      "date": "2022-06-03",
      "bid": "90.10",
      "ask": "90.35",
      "open": "93.00",
      "high": "94.00",
      "low": "89.95",
      "close": "90.05",
      "average": "91.5026",
      "volume": "66018",
      "turnover": "6041767",
      "trades": "622"
    },
    {
      "date": "2022-06-07",
      "bid": "90.80",
      "ask": "91.00",
      "open": "90.05",
      "high": "91.85",
      "low": "88.90",
      "close": "90.55",
      "average": "90.2349",
      "volume": "119452",
      "turnover": "10779192.95",
      "trades": "779"
    },
    {
      "date": "2022-06-08",
      "bid": "89.35",
      "ask": "89.65",
      "open": "93.80",
      "high": "93.80",
      "low": "89.00",
      "close": "89.40",
      "average": "90.2372",
      "volume": "151745",
      "turnover": "13691731.06",
      "trades": "909"
    },
    {
      "date": "2022-06-09",
      "bid": "73.25",
      "ask": "73.55",
      "open": "77.10",
      "high": "79.50",
      "low": "71.30",
      "close": "73.05",
      "average": "74.2987",
      "volume": "1665649",
      "turnover": "123744855.9",
      "trades": "8762"
    },
    {
      "date": "2022-06-10",
      "bid": "70.00",
      "ask": "70.10",
      "open": "72.00",
      "high": "72.80",
      "low": "68.65",
      "close": "69.35",
      "average": "70.2505",
      "volume": "611935",
      "turnover": "42980370.81",
      "trades": "3412"
    },
    {
      "date": "2022-06-13",
      "bid": "68.65",
      "ask": "68.95",
      "open": "65.00",
      "high": "69.00",
      "low": "64.10",
      "close": "69.00",
      "average": "67.6631",
      "volume": "746602",
      "turnover": "50516936.04",
      "trades": "2441"
    },
    {
      "date": "2022-06-14",
      "bid": "68.45",
      "ask": "68.65",
      "open": "68.00",
      "high": "70.00",
      "low": "66.80",
      "close": "68.80",
      "average": "68.7666",
      "volume": "508138",
      "turnover": "34871830.2",
      "trades": "2021"
    },
    {
      "date": "2022-06-15",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.35",
      "low": "66.35",
      "close": "68.85",
      "average": "68.2606",
      "volume": "464546",
      "turnover": "31700765.28",
      "trades": "1998"
    },
    {
      "date": "2022-06-16",
      "bid": "67.35",
      "ask": "67.60",
      "open": "70.00",
      "high": "70.20",
      "low": "65.95",
      "close": "67.20",
      "average": "67.6056",
      "volume": "326861",
      "turnover": "22068602.2",
      "trades": "1257"
    },
    {
      "date": "2022-06-17",
      "bid": "66.40",
      "ask": "66.65",
      "open": "66.45",
      "high": "70.30",
      "low": "64.65",
      "close": "66.85",
      "average": "67.7011",
      "volume": "246666",
      "turnover": "16687730.67",
      "trades": "1261"
    },
    {
      "date": "2022-06-20",
      "bid": "68.45",
      "ask": "68.60",
      "open": "67.55",
      "high": "70.45",
      "low": "66.30",
      "close": "68.70",
      "average": "68.6117",
      "volume": "118743",
      "turnover": "8147161.45",
      "trades": "680"
    },
    {
      "date": "2022-06-21",
      "bid": "65.70",
      "ask": "65.95",
      "open": "69.85",
      "high": "69.85",
      "low": "65.30",
      "close": "65.45",
      "average": "66.5821",
      "volume": "295147",
      "turnover": "19581479",
      "trades": "992"
    },
    {
      "date": "2022-06-22",
      "bid": "64.15",
      "ask": "64.35",
      "open": "65.60",
      "high": "66.20",
      "low": "63.60",
      "close": "64.60",
      "average": "65.0544",
      "volume": "446554",
      "turnover": "29049310.06",
      "trades": "2055"
    },
    {
      "date": "2022-06-23",
      "bid": "65.40",
      "ask": "65.60",
      "open": "63.85",
      "high": "65.55",
      "low": "62.75",
      "close": "65.50",
      "average": "64.0397",
      "volume": "238343",
      "turnover": "15263410.8",
      "trades": "1175"
    },
    {
      "date": "2022-06-27",
      "bid": "65.15",
      "ask": "65.25",
      "open": "64.25",
      "high": "67.50",
      "low": "63.90",
      "close": "65.55",
      "average": "65.7826",
      "volume": "261764",
      "turnover": "17219578.95",
      "trades": "1971"
    },
    {
      "date": "2022-06-28",
      "bid": "66.80",
      "ask": "67.00",
      "open": "64.45",
      "high": "67.40",
      "low": "64.45",
      "close": "67.00",
      "average": "66.3042",
      "volume": "213750",
      "turnover": "14173082.08",
      "trades": "1295"
    },
    {
      "date": "2022-06-29",
      "bid": "67.00",
      "ask": "67.20",
      "open": "65.80",
      "high": "68.25",
      "low": "64.30",
      "close": "66.80",
      "average": "67.0854",
      "volume": "190529",
      "turnover": "12782498.79",
      "trades": "1000"
    },
    {
      "date": "2022-06-30",
      "bid": "67.30",
      "ask": "67.55",
      "open": "65.00",
      "high": "67.75",
      "low": "65.00",
      "close": "67.50",
      "average": "66.4861",
      "volume": "176694",
      "turnover": "11761783.62",
      "trades": "754"
    },
    {
      "date": "2022-07-01",
      "bid": "69.80",
      "ask": "70.00",
      "open": "67.50",
      "high": "70.45",
      "low": "66.65",
      "close": "70.00",
      "average": "69.4886",
      "volume": "222189",
      "turnover": "15439714.68",
      "trades": "1177"
    },
    {
      "date": "2022-07-04",
      "bid": "69.10",
      "ask": "69.35",
      "open": "69.55",
      "high": "69.70",
      "low": "67.80",
      "close": "69.45",
      "average": "68.9774",
      "volume": "146923",
      "turnover": "10134166.77",
      "trades": "921"
    },
    {
      "date": "2022-07-05",
      "bid": "70.85",
      "ask": "71.00",
      "open": "68.75",
      "high": "71.80",
      "low": "68.00",
      "close": "71.00",
      "average": "70.6572",
      "volume": "412950",
      "turnover": "29177676.95",
      "trades": "1488"
    },
    {
      "date": "2022-07-06",
      "bid": "71.70",
      "ask": "71.90",
      "open": "70.95",
      "high": "72.50",
      "low": "69.85",
      "close": "71.90",
      "average": "71.4127",
      "volume": "197206",
      "turnover": "14082953.8",
      "trades": "859"
    },
    {
      "date": "2022-07-07",
      "bid": "74.25",
      "ask": "74.45",
      "open": "72.00",
      "high": "74.65",
      "low": "71.00",
      "close": "74.65",
      "average": "73.009",
      "volume": "274186",
      "turnover": "20018475.2",
      "trades": "798"
    },
    {
      "date": "2022-07-08",
      "bid": "73.80",
      "ask": "74.05",
      "open": "74.65",
      "high": "74.70",
      "low": "71.60",
      "close": "74.15",
      "average": "73.5319",
      "volume": "170365",
      "turnover": "12527033.98",
      "trades": "740"
    },
    {
      "date": "2022-07-11",
      "bid": "72.10",
      "ask": "72.25",
      "open": "74.15",
      "high": "74.60",
      "low": "71.30",
      "close": "72.15",
      "average": "72.6646",
      "volume": "94151",
      "turnover": "6841304.9",
      "trades": "578"
    },
    {
      "date": "2022-07-12",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.15",
      "high": "72.15",
      "low": "70.35",
      "close": "71.50",
      "average": "71.3521",
      "volume": "78584",
      "turnover": "5607131.1",
      "trades": "464"
    },
    {
      "date": "2022-07-13",
      "bid": "69.45",
      "ask": "69.60",
      "open": "70.50",
      "high": "72.50",
      "low": "68.45",
      "close": "69.15",
      "average": "69.7473",
      "volume": "93776",
      "turnover": "6540625.45",
      "trades": "527"
    },
    {
      "date": "2022-07-14",
      "bid": "67.65",
      "ask": "67.80",
      "open": "70.40",
      "high": "71.05",
      "low": "67.15",
      "close": "67.40",
      "average": "68.6364",
      "volume": "86687",
      "turnover": "5949883.25",
      "trades": "518"
    },
    {
      "date": "2022-07-15",
      "bid": "67.80",
      "ask": "68.15",
      "open": "68.20",
      "high": "68.85",
      "low": "66.50",
      "close": "67.80",
      "average": "67.4024",
      "volume": "84091",
      "turnover": "5667937.9",
      "trades": "483"
    },
    {
      "date": "2022-07-18",
      "bid": "69.65",
      "ask": "69.90",
      "open": "67.85",
      "high": "69.70",
      "low": "67.85",
      "close": "69.65",
      "average": "69.1284",
      "volume": "63365",
      "turnover": "4380319.13",
      "trades": "393"
    },
    {
      "date": "2022-07-19",
      "bid": "71.50",
      "ask": "71.70",
      "open": "70.60",
      "high": "71.80",
      "low": "69.45",
      "close": "71.50",
      "average": "70.7936",
      "volume": "97010",
      "turnover": "6867980.21",
      "trades": "555"
    },
    {
      "date": "2022-07-20",
      "bid": "73.85",
      "ask": "74.10",
      "open": "71.50",
      "high": "75.10",
      "low": "71.50",
      "close": "73.75",
      "average": "74.0379",
      "volume": "119199",
      "turnover": "8825246.94",
      "trades": "693"
    },
    {
      "date": "2022-07-21",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.65",
      "high": "75.00",
      "low": "72.70",
      "close": "74.25",
      "average": "74.1746",
      "volume": "137515",
      "turnover": "10200145.52",
      "trades": "573"
    },
    {
      "date": "2022-07-22",
      "bid": "76.30",
      "ask": "76.45",
      "open": "75.25",
      "high": "77.30",
      "low": "74.55",
      "close": "76.30",
      "average": "76.3034",
      "volume": "116495",
      "turnover": "8890139.97",
      "trades": "688"
    },
    {
      "date": "2022-07-25",
      "bid": "73.85",
      "ask": "74.05",
      "open": "76.30",
      "high": "76.30",
      "low": "73.35",
      "close": "73.65",
      "average": "74.2086",
      "volume": "72225",
      "turnover": "5360516.95",
      "trades": "529"
    },
    {
      "date": "2022-07-26",
      "bid": "66.90",
      "ask": "67.25",
      "open": "71.55",
      "high": "73.10",
      "low": "66.50",
      "close": "66.50",
      "average": "69.0575",
      "volume": "226162",
      "turnover": "15618648.7",
      "trades": "1302"
    },
    {
      "date": "2022-07-27",
      "bid": "69.20",
      "ask": "69.40",
      "open": "68.75",
      "high": "69.60",
      "low": "66.80",
      "close": "69.25",
      "average": "68.6054",
      "volume": "127101",
      "turnover": "8719810.9",
      "trades": "676"
    },
    {
      "date": "2022-07-28",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.80",
      "high": "71.05",
      "low": "68.05",
      "close": "68.90",
      "average": "69.3843",
      "volume": "130880",
      "turnover": "9080865.52",
      "trades": "636"
    },
    {
      "date": "2022-07-29",
      "bid": "71.15",
      "ask": "71.35",
      "open": "70.00",
      "high": "71.75",
      "low": "68.90",
      "close": "71.35",
      "average": "70.8275",
      "volume": "370243",
      "turnover": "26244466.65",
      "trades": "1000"
    },
    {
      "date": "2022-08-01",
      "bid": "71.05",
      "ask": "71.25",
      "open": "71.30",
      "high": "71.95",
      "low": "68.65",
      "close": "71.00",
      "average": "70.3495",
      "volume": "156532",
      "turnover": "11012524.15",
      "trades": "845"
    },
    {
      "date": "2022-08-02",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.80",
      "high": "70.80",
      "low": "68.05",
      "close": "69.60",
      "average": "68.8092",
      "volume": "110998",
      "turnover": "7637681.05",
      "trades": "812"
    },
    {
      "date": "2022-08-03",
      "bid": "71.90",
      "ask": "72.10",
      "open": "69.75",
      "high": "72.40",
      "low": "69.60",
      "close": "72.20",
      "average": "71.0814",
      "volume": "162899",
      "turnover": "11580517.85",
      "trades": "868"
    },
    {
      "date": "2022-08-04",
      "bid": "71.45",
      "ask": "71.65",
      "open": "72.15",
      "high": "74.15",
      "low": "70.05",
      "close": "71.65",
      "average": "72.8095",
      "volume": "237461",
      "turnover": "17289494.61",
      "trades": "1179"
    },
    {
      "date": "2022-08-05",
      "bid": "69.55",
      "ask": "69.75",
      "open": "71.65",
      "high": "73.65",
      "low": "69.50",
      "close": "69.55",
      "average": "71.1682",
      "volume": "151896",
      "turnover": "10816599.6",
      "trades": "760"
    },
    {
      "date": "2022-08-08",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.80",
      "high": "69.95",
      "low": "68.10",
      "close": "68.35",
      "average": "68.6721",
      "volume": "145736",
      "turnover": "10008180.23",
      "trades": "780"
    },
    {
      "date": "2022-08-09",
      "bid": "66.25",
      "ask": "66.65",
      "open": "68.40",
      "high": "68.70",
      "low": "65.70",
      "close": "66.00",
      "average": "66.929",
      "volume": "191050",
      "turnover": "12789967.16",
      "trades": "992"
    },
    {
      "date": "2022-08-10",
      "bid": "69.80",
      "ask": "70.00",
      "open": "66.00",
      "high": "70.00",
      "low": "64.80",
      "close": "69.80",
      "average": "68.3805",
      "volume": "202012",
      "turnover": "13813689.95",
      "trades": "916"
    },
    {
      "date": "2022-08-11",
      "bid": "72.80",
      "ask": "73.05",
      "open": "69.80",
      "high": "74.55",
      "low": "69.35",
      "close": "73.10",
      "average": "72.0643",
      "volume": "266144",
      "turnover": "19179478.6",
      "trades": "1505"
    },
    {
      "date": "2022-08-12",
      "bid": "84.70",
      "ask": "84.90",
      "open": "75.50",
      "high": "86.30",
      "low": "75.40",
      "close": "85.15",
      "average": "82.8945",
      "volume": "637818",
      "turnover": "52874047.69",
      "trades": "3205"
    },
    {
      "date": "2022-08-15",
      "bid": "77.75",
      "ask": "77.90",
      "open": "85.15",
      "high": "85.75",
      "low": "77.45",
      "close": "77.55",
      "average": "79.4946",
      "volume": "566815",
      "turnover": "45056307.54",
      "trades": "2578"
    },
    {
      "date": "2022-08-16",
      "bid": "72.85",
      "ask": "72.95",
      "open": "77.55",
      "high": "78.25",
      "low": "72.40",
      "close": "72.70",
      "average": "74.4252",
      "volume": "197068",
      "turnover": "14666962.12",
      "trades": "1359"
    },
    {
      "date": "2022-08-17",
      "bid": "69.70",
      "ask": "69.85",
      "open": "73.05",
      "high": "73.35",
      "low": "69.60",
      "close": "70.10",
      "average": "71.0376",
      "volume": "529113",
      "turnover": "37647732.04",
      "trades": "1634"
    },
    {
      "date": "2022-08-18",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.05",
      "high": "71.60",
      "low": "68.80",
      "close": "70.15",
      "average": "70.2233",
      "volume": "135365",
      "turnover": "9505965.19",
      "trades": "769"
    },
    {
      "date": "2022-08-19",
      "bid": "69.25",
      "ask": "69.40",
      "open": "70.70",
      "high": "71.30",
      "low": "69.15",
      "close": "69.50",
      "average": "70.0792",
      "volume": "128235",
      "turnover": "8987320.51",
      "trades": "760"
    },
    {
      "date": "2022-08-22",
      "bid": "65.80",
      "ask": "66.00",
      "open": "69.80",
      "high": "69.95",
      "low": "65.80",
      "close": "65.95",
      "average": "67.3743",
      "volume": "234167",
      "turnover": "15767510.55",
      "trades": "1174"
    },
    {
      "date": "2022-08-23",
      "bid": "65.35",
      "ask": "65.50",
      "open": "66.00",
      "high": "68.05",
      "low": "64.70",
      "close": "65.50",
      "average": "65.6827",
      "volume": "142697",
      "turnover": "9372718.35",
      "trades": "782"
    },
    {
      "date": "2022-08-24",
      "bid": "64.50",
      "ask": "64.65",
      "open": "65.55",
      "high": "65.65",
      "low": "64.35",
      "close": "64.70",
      "average": "64.7493",
      "volume": "118969",
      "turnover": "7703361.73",
      "trades": "667"
    },
    {
      "date": "2022-08-25",
      "bid": "65.00",
      "ask": "65.15",
      "open": "65.30",
      "high": "65.75",
      "low": "63.20",
      "close": "65.20",
      "average": "64.4219",
      "volume": "153090",
      "turnover": "9861791.94",
      "trades": "839"
    },
    {
      "date": "2022-08-26",
      "bid": "62.25",
      "ask": "62.35",
      "open": "65.90",
      "high": "66.05",
      "low": "62.10",
      "close": "62.35",
      "average": "63.7753",
      "volume": "199147",
      "turnover": "12700588.96",
      "trades": "1149"
    },
    {
      "date": "2022-08-29",
      "bid": "62.05",
      "ask": "62.30",
      "open": "63.40",
      "high": "63.40",
      "low": "61.40",
      "close": "62.30",
      "average": "62.1816",
      "volume": "105973",
      "turnover": "6589669.53",
      "trades": "673"
    },
    {
      "date": "2022-08-30",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.30",
      "high": "63.70",
      "low": "61.60",
      "close": "62.45",
      "average": "62.7369",
      "volume": "72408",
      "turnover": "4542687.75",
      "trades": "534"
    },
    {
      "date": "2022-08-31",
      "bid": "62.50",
      "ask": "62.55",
      "open": "62.45",
      "high": "63.20",
      "low": "61.80",
      "close": "62.65",
      "average": "62.425",
      "volume": "210714",
      "turnover": "13159206.52",
      "trades": "1011"
    },
    {
      "date": "2022-09-01",
      "bid": "63.90",
      "ask": "64.00",
      "open": "62.65",
      "high": "64.60",
      "low": "61.20",
      "close": "63.85",
      "average": "63.3151",
      "volume": "134822",
      "turnover": "8535507.63",
      "trades": "824"
    },
    {
      "date": "2022-09-02",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.35",
      "high": "64.85",
      "low": "61.40",
      "close": "62.00",
      "average": "62.4065",
      "volume": "551331",
      "turnover": "34387131.45",
      "trades": "1707"
    },
    {
      "date": "2022-09-05",
      "bid": "59.50",
      "ask": "59.65",
      "open": "61.20",
      "high": "61.20",
      "low": "58.60",
      "close": "59.45",
      "average": "59.5863",
      "volume": "192221",
      "turnover": "11453878.86",
      "trades": "1040"
    },
    {
      "date": "2022-09-06",
      "bid": "59.40",
      "ask": "59.55",
      "open": "59.65",
      "high": "61.95",
      "low": "59.05",
      "close": "59.40",
      "average": "60.2681",
      "volume": "110075",
      "turnover": "6634528.01",
      "trades": "557"
    },
    {
      "date": "2022-09-07",
      "bid": "58.85",
      "ask": "58.90",
      "open": "59.80",
      "high": "59.80",
      "low": "57.85",
      "close": "58.70",
      "average": "58.7616",
      "volume": "324745",
      "turnover": "19082156.55",
      "trades": "691"
    },
    {
      "date": "2022-09-08",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.75",
      "high": "59.20",
      "low": "56.25",
      "close": "57.85",
      "average": "57.9256",
      "volume": "204197",
      "turnover": "11833635.32",
      "trades": "802"
    },
    {
      "date": "2022-09-09",
      "bid": "59.50",
      "ask": "59.60",
      "open": "57.65",
      "high": "59.80",
      "low": "57.50",
      "close": "59.50",
      "average": "59.155",
      "volume": "304009",
      "turnover": "17993367.89",
      "trades": "1002"
    },
    {
      "date": "2022-09-12",
      "bid": "61.55",
      "ask": "61.70",
      "open": "60.00",
      "high": "62.10",
      "low": "59.70",
      "close": "62.00",
      "average": "61.2979",
      "volume": "142435",
      "turnover": "8730824.05",
      "trades": "692"
    },
    {
      "date": "2022-09-13",
      "bid": "60.95",
      "ask": "61.10",
      "open": "61.30",
      "high": "63.45",
      "low": "60.20",
      "close": "61.05",
      "average": "61.6003",
      "volume": "336478",
      "turnover": "20734972.64",
      "trades": "1081"
    },
    {
      "date": "2022-09-14",
      "bid": "60.70",
      "ask": "60.85",
      "open": "61.05",
      "high": "62.20",
      "low": "59.85",
      "close": "60.85",
      "average": "60.5162",
      "volume": "189465",
      "turnover": "11465706.25",
      "trades": "681"
    },
    {
      "date": "2022-09-15",
      "bid": "59.25",
      "ask": "59.35",
      "open": "60.05",
      "high": "61.35",
      "low": "58.60",
      "close": "59.20",
      "average": "59.4218",
      "volume": "153668",
      "turnover": "9131236.6",
      "trades": "864"
    },
    {
      "date": "2022-09-16",
      "bid": "59.90",
      "ask": "60.05",
      "open": "59.20",
      "high": "60.30",
      "low": "58.15",
      "close": "60.30",
      "average": "59.5458",
      "volume": "252654",
      "turnover": "15042331.15",
      "trades": "938"
    },
    {
      "date": "2022-09-19",
      "bid": "60.85",
      "ask": "61.10",
      "open": "59.05",
      "high": "61.20",
      "low": "58.25",
      "close": "60.75",
      "average": "59.9106",
      "volume": "205301",
      "turnover": "12299696.25",
      "trades": "732"
    },
    {
      "date": "2022-09-20",
      "bid": "58.95",
      "ask": "59.15",
      "open": "60.05",
      "high": "61.35",
      "low": "57.55",
      "close": "58.95",
      "average": "58.8513",
      "volume": "208555",
      "turnover": "12273726.25",
      "trades": "842"
    },
    {
      "date": "2022-09-21",
      "bid": "58.35",
      "ask": "58.50",
      "open": "58.95",
      "high": "59.50",
      "low": "57.50",
      "close": "58.55",
      "average": "58.5579",
      "volume": "146057",
      "turnover": "8557205.25",
      "trades": "643"
    },
    {
      "date": "2022-09-22",
      "bid": "57.05",
      "ask": "57.20",
      "open": "58.35",
      "high": "59.25",
      "low": "56.95",
      "close": "57.00",
      "average": "57.6482",
      "volume": "165068",
      "turnover": "9516771.46",
      "trades": "937"
    },
    {
      "date": "2022-09-23",
      "bid": "57.65",
      "ask": "57.75",
      "open": "57.00",
      "high": "58.70",
      "low": "56.60",
      "close": "57.55",
      "average": "57.6121",
      "volume": "310637",
      "turnover": "17896618.35",
      "trades": "1539"
    },
    {
      "date": "2022-09-26",
      "bid": "56.30",
      "ask": "56.50",
      "open": "55.25",
      "high": "59.00",
      "low": "55.25",
      "close": "56.05",
      "average": "56.9578",
      "volume": "205530",
      "turnover": "11706790.91",
      "trades": "1010"
    },
    {
      "date": "2022-09-27",
      "bid": "56.20",
      "ask": "56.35",
      "open": "56.30",
      "high": "57.40",
      "low": "55.75",
      "close": "56.40",
      "average": "56.4523",
      "volume": "140480",
      "turnover": "7930650.3",
      "trades": "844"
    },
    {
      "date": "2022-09-28",
      "bid": "57.25",
      "ask": "57.30",
      "open": "55.85",
      "high": "57.65",
      "low": "53.80",
      "close": "57.65",
      "average": "55.1842",
      "volume": "226930",
      "turnover": "12532253.65",
      "trades": "1061"
    },
    {
      "date": "2022-09-29",
      "bid": "55.35",
      "ask": "55.55",
      "open": "57.00",
      "high": "57.45",
      "low": "54.15",
      "close": "55.40",
      "average": "55.5115",
      "volume": "166148",
      "turnover": "9223124.44",
      "trades": "965"
    },
    {
      "date": "2022-09-30",
      "bid": "57.70",
      "ask": "57.90",
      "open": "55.00",
      "high": "57.95",
      "low": "54.85",
      "close": "57.80",
      "average": "56.2776",
      "volume": "325609",
      "turnover": "18265422.47",
      "trades": "983"
    },
    {
      "date": "2022-10-03",
      "bid": "58.40",
      "ask": "58.55",
      "open": "57.80",
      "high": "59.30",
      "low": "55.90",
      "close": "58.70",
      "average": "57.6915",
      "volume": "124064",
      "turnover": "7157443.1",
      "trades": "887"
    },
    {
      "date": "2022-10-04",
      "bid": "60.70",
      "ask": "60.90",
      "open": "58.80",
      "high": "60.90",
      "low": "58.35",
      "close": "60.75",
      "average": "59.6032",
      "volume": "194432",
      "turnover": "11590234.1",
      "trades": "1100"
    },
    {
      "date": "2022-10-05",
      "bid": "58.35",
      "ask": "58.55",
      "open": "60.75",
      "high": "61.25",
      "low": "58.00",
      "close": "58.45",
      "average": "59.557",
      "volume": "131924",
      "turnover": "7857000.85",
      "trades": "747"
    },
    {
      "date": "2022-10-06",
      "bid": "60.75",
      "ask": "60.90",
      "open": "58.50",
      "high": "61.65",
      "low": "58.50",
      "close": "60.65",
      "average": "60.0348",
      "volume": "208513",
      "turnover": "12518040.95",
      "trades": "588"
    },
    {
      "date": "2022-10-07",
      "bid": "59.85",
      "ask": "60.00",
      "open": "60.65",
      "high": "61.25",
      "low": "59.05",
      "close": "59.80",
      "average": "60.2746",
      "volume": "124366",
      "turnover": "7496112.55",
      "trades": "705"
    },
    {
      "date": "2022-10-10",
      "bid": "59.20",
      "ask": "59.35",
      "open": "58.75",
      "high": "60.30",
      "low": "57.90",
      "close": "59.40",
      "average": "59.3898",
      "volume": "143872",
      "turnover": "8544427.77",
      "trades": "706"
    },
    {
      "date": "2022-10-11",
      "bid": "66.10",
      "ask": "66.15",
      "open": "60.90",
      "high": "66.35",
      "low": "59.70",
      "close": "66.00",
      "average": "64.281",
      "volume": "358996",
      "turnover": "23063378.1",
      "trades": "1635"
    },
    {
      "date": "2022-10-12",
      "bid": "66.75",
      "ask": "66.90",
      "open": "66.00",
      "high": "69.70",
      "low": "65.15",
      "close": "66.80",
      "average": "67.7985",
      "volume": "350953",
      "turnover": "23794036.58",
      "trades": "1606"
    },
    {
      "date": "2022-10-13",
      "bid": "71.10",
      "ask": "71.40",
      "open": "66.90",
      "high": "71.45",
      "low": "66.20",
      "close": "70.80",
      "average": "69.1892",
      "volume": "668370",
      "turnover": "45550151.6",
      "trades": "1280"
    },
    {
      "date": "2022-10-14",
      "bid": "70.85",
      "ask": "70.95",
      "open": "72.25",
      "high": "72.25",
      "low": "67.65",
      "close": "71.00",
      "average": "70.1091",
      "volume": "242654",
      "turnover": "17012267.3",
      "trades": "1249"
    },
    {
      "date": "2022-10-17",
      "bid": "72.75",
      "ask": "73.00",
      "open": "71.00",
      "high": "73.30",
      "low": "69.55",
      "close": "73.15",
      "average": "71.1844",
      "volume": "256752",
      "turnover": "18277160.25",
      "trades": "1119"
    },
    {
      "date": "2022-10-18",
      "bid": "74.55",
      "ask": "74.80",
      "open": "74.50",
      "high": "77.20",
      "low": "73.85",
      "close": "74.50",
      "average": "75.4615",
      "volume": "517832",
      "turnover": "39085386.25",
      "trades": "1454"
    },
    {
      "date": "2022-10-19",
      "bid": "73.00",
      "ask": "73.20",
      "open": "77.65",
      "high": "77.65",
      "low": "72.10",
      "close": "72.35",
      "average": "73.1456",
      "volume": "166915",
      "turnover": "12209091.35",
      "trades": "892"
    },
    {
      "date": "2022-10-20",
      "bid": "73.45",
      "ask": "73.65",
      "open": "74.45",
      "high": "74.65",
      "low": "71.45",
      "close": "73.45",
      "average": "72.9329",
      "volume": "74583",
      "turnover": "5439577.05",
      "trades": "533"
    },
    {
      "date": "2022-10-21",
      "bid": "71.90",
      "ask": "72.10",
      "open": "74.45",
      "high": "74.45",
      "low": "71.90",
      "close": "72.00",
      "average": "72.6305",
      "volume": "107849",
      "turnover": "7833240.92",
      "trades": "873"
    },
    {
      "date": "2022-10-24",
      "bid": "72.45",
      "ask": "72.65",
      "open": "72.60",
      "high": "72.90",
      "low": "69.60",
      "close": "72.55",
      "average": "71.3444",
      "volume": "169491",
      "turnover": "12110981.8",
      "trades": "1048"
    },
    {
      "date": "2022-10-25",
      "bid": "75.20",
      "ask": "75.45",
      "open": "71.55",
      "high": "75.60",
      "low": "71.30",
      "close": "75.60",
      "average": "73.7433",
      "volume": "103219",
      "turnover": "7610811.43",
      "trades": "757"
    },
    {
      "date": "2022-10-26",
      "bid": "79.45",
      "ask": "79.65",
      "open": "75.60",
      "high": "80.00",
      "low": "74.55",
      "close": "79.70",
      "average": "78.0346",
      "volume": "179272",
      "turnover": "13988564.35",
      "trades": "1085"
    },
    {
      "date": "2022-10-27",
      "bid": "80.60",
      "ask": "80.85",
      "open": "79.15",
      "high": "80.80",
      "low": "78.05",
      "close": "80.45",
      "average": "79.697",
      "volume": "106192",
      "turnover": "8464703.44",
      "trades": "686"
    },
    {
      "date": "2022-10-28",
      "bid": "79.15",
      "ask": "79.45",
      "open": "80.45",
      "high": "81.25",
      "low": "78.75",
      "close": "79.15",
      "average": "79.6873",
      "volume": "79546",
      "turnover": "6338807.17",
      "trades": "626"
    },
    {
      "date": "2022-10-31",
      "bid": "80.70",
      "ask": "80.85",
      "open": "79.20",
      "high": "82.70",
      "low": "78.85",
      "close": "80.60",
      "average": "81.2766",
      "volume": "378762",
      "turnover": "30668564.35",
      "trades": "727"
    },
    {
      "date": "2022-11-01",
      "bid": "83.50",
      "ask": "83.65",
      "open": "80.60",
      "high": "84.70",
      "low": "80.60",
      "close": "83.60",
      "average": "83.5493",
      "volume": "101973",
      "turnover": "8519803.43",
      "trades": "803"
    },
    {
      "date": "2022-11-02",
      "bid": "84.65",
      "ask": "84.85",
      "open": "83.20",
      "high": "85.75",
      "low": "82.20",
      "close": "84.70",
      "average": "84.475",
      "volume": "122340",
      "turnover": "10334705.1",
      "trades": "838"
    },
    {
      "date": "2022-11-03",
      "bid": "84.35",
      "ask": "84.70",
      "open": "83.55",
      "high": "85.00",
      "low": "82.00",
      "close": "84.50",
      "average": "83.746",
      "volume": "318920",
      "turnover": "26642847.5",
      "trades": "1009"
    },
    {
      "date": "2022-11-04",
      "bid": "87.65",
      "ask": "87.85",
      "open": "84.50",
      "high": "88.05",
      "low": "84.50",
      "close": "87.10",
      "average": "86.9744",
      "volume": "280572",
      "turnover": "24331249.1",
      "trades": "987"
    },
    {
      "date": "2022-11-07",
      "bid": "89.85",
      "ask": "89.95",
      "open": "87.25",
      "high": "90.45",
      "low": "86.10",
      "close": "89.80",
      "average": "89.4928",
      "volume": "300980",
      "turnover": "26936450.19",
      "trades": "1309"
    },
    {
      "date": "2022-11-08",
      "bid": "98.05",
      "ask": "98.20",
      "open": "91.10",
      "high": "100.40",
      "low": "83.85",
      "close": "98.00",
      "average": "94.8944",
      "volume": "655117",
      "turnover": "62216910.29",
      "trades": "3819"
    },
    {
      "date": "2022-11-09",
      "bid": "98.55",
      "ask": "98.80",
      "open": "95.80",
      "high": "99.95",
      "low": "90.60",
      "close": "99.30",
      "average": "97.7874",
      "volume": "709653",
      "turnover": "69393728.08",
      "trades": "2923"
    },
    {
      "date": "2022-11-10",
      "bid": "101.60",
      "ask": "102.10",
      "open": "100.00",
      "high": "103.40",
      "low": "93.60",
      "close": "102.30",
      "average": "97.8364",
      "volume": "342988",
      "turnover": "33558594.97",
      "trades": "2000"
    },
    {
      "date": "2022-11-11",
      "bid": "109.10",
      "ask": "109.20",
      "open": "104.90",
      "high": "109.80",
      "low": "101.10",
      "close": "109.80",
      "average": "106.6838",
      "volume": "1018443",
      "turnover": "107814311.45",
      "trades": "2923"
    },
    {
      "date": "2022-11-14",
      "bid": "113.90",
      "ask": "114.40",
      "open": "109.40",
      "high": "114.80",
      "low": "107.60",
      "close": "114.80",
      "average": "111.8692",
      "volume": "527788",
      "turnover": "59033192.1",
      "trades": "2118"
    },
    {
      "date": "2022-11-15",
      "bid": "118.00",
      "ask": "118.30",
      "open": "115.90",
      "high": "118.30",
      "low": "112.00",
      "close": "118.20",
      "average": "115.869",
      "volume": "372852",
      "turnover": "42747228.5",
      "trades": "1501"
    },
    {
      "date": "2022-11-16",
      "bid": "105.30",
      "ask": "108.00",
      "open": "114.00",
      "high": "114.00",
      "low": "106.30",
      "close": "106.80",
      "average": "110.3891",
      "volume": "337881",
      "turnover": "37309889.35",
      "trades": "2029"
    },
    {
      "date": "2022-11-17",
      "bid": "97.25",
      "ask": "97.50",
      "open": "100.60",
      "high": "107.40",
      "low": "97.10",
      "close": "98.05",
      "average": "100.3291",
      "volume": "466835",
      "turnover": "46847737.41",
      "trades": "2608"
    },
    {
      "date": "2022-11-18",
      "bid": "101.00",
      "ask": "101.10",
      "open": "98.00",
      "high": "102.00",
      "low": "95.50",
      "close": "101.10",
      "average": "99.6167",
      "volume": "234040",
      "turnover": "23316918.85",
      "trades": "1576"
    },
    {
      "date": "2022-11-21",
      "bid": "99.10",
      "ask": "99.25",
      "open": "101.10",
      "high": "102.60",
      "low": "98.05",
      "close": "99.20",
      "average": "99.3564",
      "volume": "100863",
      "turnover": "10021360.55",
      "trades": "655"
    },
    {
      "date": "2022-11-22",
      "bid": "98.85",
      "ask": "99.05",
      "open": "99.25",
      "high": "100.30",
      "low": "98.25",
      "close": "99.00",
      "average": "99.3501",
      "volume": "144792",
      "turnover": "14384925.85",
      "trades": "830"
    },
    {
      "date": "2022-11-23",
      "bid": "98.50",
      "ask": "98.75",
      "open": "99.00",
      "high": "99.70",
      "low": "96.35",
      "close": "99.15",
      "average": "97.9599",
      "volume": "145900",
      "turnover": "14292358.1",
      "trades": "1029"
    },
    {
      "date": "2022-11-24",
      "bid": "103.70",
      "ask": "103.80",
      "open": "99.15",
      "high": "106.50",
      "low": "98.40",
      "close": "104.10",
      "average": "104.1875",
      "volume": "278933",
      "turnover": "29067867.7",
      "trades": "1305"
    },
    {
      "date": "2022-11-25",
      "bid": "102.10",
      "ask": "102.30",
      "open": "104.50",
      "high": "104.50",
      "low": "101.10",
      "close": "102.30",
      "average": "102.2821",
      "volume": "105575",
      "turnover": "10798413.5",
      "trades": "730"
    },
    {
      "date": "2022-11-28",
      "bid": "101.40",
      "ask": "101.50",
      "open": "101.90",
      "high": "101.90",
      "low": "99.30",
      "close": "101.30",
      "average": "100.6166",
      "volume": "146055",
      "turnover": "14694320.99",
      "trades": "815"
    },
    {
      "date": "2022-11-29",
      "bid": "114.00",
      "ask": "114.20",
      "open": "107.30",
      "high": "122.00",
      "low": "107.00",
      "close": "114.00",
      "average": "113.7884",
      "volume": "1096268",
      "turnover": "124735025.55",
      "trades": "5289"
    },
    {
      "date": "2022-11-30",
      "bid": "112.60",
      "ask": "112.90",
      "open": "115.30",
      "high": "115.50",
      "low": "108.60",
      "close": "113.00",
      "average": "112.8234",
      "volume": "1027060",
      "turnover": "115884098.75",
      "trades": "1538"
    },
    {
      "date": "2022-12-01",
      "bid": "111.80",
      "ask": "112.00",
      "open": "114.00",
      "high": "116.20",
      "low": "111.70",
      "close": "111.90",
      "average": "113.3129",
      "volume": "200811",
      "turnover": "22813194.85",
      "trades": "1207"
    },
    {
      "date": "2022-12-02",
      "bid": "113.20",
      "ask": "113.40",
      "open": "111.80",
      "high": "114.60",
      "low": "111.00",
      "close": "113.40",
      "average": "113.3328",
      "volume": "142670",
      "turnover": "16172141.65",
      "trades": "952"
    },
    {
      "date": "2022-12-05",
      "bid": "113.60",
      "ask": "113.70",
      "open": "113.40",
      "high": "116.00",
      "low": "112.20",
      "close": "114.00",
      "average": "114.1558",
      "volume": "152205",
      "turnover": "17375082.1",
      "trades": "836"
    },
    {
      "date": "2022-12-06",
      "bid": "108.10",
      "ask": "108.30",
      "open": "113.60",
      "high": "113.70",
      "low": "107.10",
      "close": "108.50",
      "average": "110.1634",
      "volume": "332237",
      "turnover": "36856481.85",
      "trades": "933"
    },
    {
      "date": "2022-12-07",
      "bid": "106.10",
      "ask": "106.20",
      "open": "108.50",
      "high": "108.50",
      "low": "105.10",
      "close": "105.90",
      "average": "106.1152",
      "volume": "163451",
      "turnover": "17344643.5",
      "trades": "1010"
    },
    {
      "date": "2022-12-08",
      "bid": "103.60",
      "ask": "104.00",
      "open": "106.10",
      "high": "107.50",
      "low": "102.70",
      "close": "104.20",
      "average": "104.2696",
      "volume": "166151",
      "turnover": "17323010.3",
      "trades": "1015"
    },
    {
      "date": "2022-12-09",
      "bid": "103.00",
      "ask": "103.40",
      "open": "104.20",
      "high": "105.40",
      "low": "101.30",
      "close": "103.30",
      "average": "103.2386",
      "volume": "105200",
      "turnover": "10859932.55",
      "trades": "703"
    },
    {
      "date": "2022-12-12",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.80",
      "high": "102.90",
      "low": "100.00",
      "close": "102.50",
      "average": "101.6541",
      "volume": "212227",
      "turnover": "21573654.2",
      "trades": "1123"
    },
    {
      "date": "2022-12-13",
      "bid": "108.70",
      "ask": "109.10",
      "open": "102.50",
      "high": "110.50",
      "low": "102.00",
      "close": "109.40",
      "average": "107.4798",
      "volume": "211840",
      "turnover": "22768322.2",
      "trades": "1206"
    },
    {
      "date": "2022-12-14",
      "bid": "109.80",
      "ask": "110.10",
      "open": "109.00",
      "high": "110.50",
      "low": "107.30",
      "close": "109.90",
      "average": "109.3072",
      "volume": "75309",
      "turnover": "8231507.45",
      "trades": "482"
    },
    {
      "date": "2022-12-15",
      "bid": "108.70",
      "ask": "109.10",
      "open": "117.00",
      "high": "117.40",
      "low": "108.30",
      "close": "108.30",
      "average": "111.2334",
      "volume": "464777",
      "turnover": "51714355.6",
      "trades": "2363"
    },
    {
      "date": "2022-12-16",
      "bid": "111.50",
      "ask": "111.80",
      "open": "108.40",
      "high": "112.50",
      "low": "107.60",
      "close": "112.20",
      "average": "110.737",
      "volume": "396408",
      "turnover": "43896404.5",
      "trades": "2298"
    },
    {
      "date": "2022-12-19",
      "bid": "110.30",
      "ask": "110.80",
      "open": "113.00",
      "high": "113.00",
      "low": "108.30",
      "close": "110.00",
      "average": "109.9946",
      "volume": "116220",
      "turnover": "12784460.9",
      "trades": "751"
    },
    {
      "date": "2022-12-20",
      "bid": "111.40",
      "ask": "111.60",
      "open": "108.90",
      "high": "112.10",
      "low": "108.30",
      "close": "111.80",
      "average": "110.8323",
      "volume": "123189",
      "turnover": "13652300.8",
      "trades": "857"
    },
    {
      "date": "2022-12-21",
      "bid": "114.20",
      "ask": "114.50",
      "open": "112.20",
      "high": "115.00",
      "low": "112.20",
      "close": "114.50",
      "average": "114.0272",
      "volume": "158873",
      "turnover": "18115886.6",
      "trades": "954"
    },
    {
      "date": "2022-12-22",
      "bid": "111.90",
      "ask": "112.10",
      "open": "115.00",
      "high": "115.00",
      "low": "111.40",
      "close": "112.20",
      "average": "112.9656",
      "volume": "98589",
      "turnover": "11137167.6",
      "trades": "800"
    },
    {
      "date": "2022-12-23",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.20",
      "high": "114.80",
      "low": "112.20",
      "close": "113.40",
      "average": "113.4519",
      "volume": "153981",
      "turnover": "17465571.6",
      "trades": "795"
    },
    {
      "date": "2022-12-27",
      "bid": "115.50",
      "ask": "115.70",
      "open": "114.00",
      "high": "116.90",
      "low": "113.40",
      "close": "115.70",
      "average": "115.6383",
      "volume": "196715",
      "turnover": "22855037",
      "trades": "733"
    },
    {
      "date": "2022-12-28",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.70",
      "high": "116.40",
      "low": "113.50",
      "close": "114.90",
      "average": "114.9142",
      "volume": "75934",
      "turnover": "8725943.3",
      "trades": "679"
    },
    {
      "date": "2022-12-29",
      "bid": "120.60",
      "ask": "120.90",
      "open": "114.90",
      "high": "121.00",
      "low": "113.90",
      "close": "121.00",
      "average": "117.5889",
      "volume": "132795",
      "turnover": "15614611.85",
      "trades": "981"
    },
    {
      "date": "2022-12-30",
      "bid": "120.90",
      "ask": "121.20",
      "open": "121.00",
      "high": "123.60",
      "low": "119.90",
      "close": "120.30",
      "average": "121.2384",
      "volume": "149576",
      "turnover": "18114337.75",
      "trades": "809"
    },
    {
      "date": "2023-01-02",
      "bid": "120.90",
      "ask": "121.40",
      "open": "121.60",
      "high": "125.40",
      "low": "119.90",
      "close": "121.60",
      "average": "121.8599",
      "volume": "185483",
      "turnover": "22597303.15",
      "trades": "1466"
    },
    {
      "date": "2023-01-03",
      "bid": "127.90",
      "ask": "128.30",
      "open": "122.80",
      "high": "129.40",
      "low": "121.70",
      "close": "128.40",
      "average": "126.7313",
      "volume": "209989",
      "turnover": "26625882.15",
      "trades": "1315"
    },
    {
      "date": "2023-01-04",
      "bid": "131.10",
      "ask": "131.30",
      "open": "129.00",
      "high": "132.00",
      "low": "127.10",
      "close": "131.70",
      "average": "129.9309",
      "volume": "247299",
      "turnover": "32129752.4",
      "trades": "1846"
    },
    {
      "date": "2023-01-05",
      "bid": "137.80",
      "ask": "138.00",
      "open": "130.90",
      "high": "139.10",
      "low": "130.10",
      "close": "138.20",
      "average": "136.1668",
      "volume": "205995",
      "turnover": "28051661.9",
      "trades": "1505"
    },
    {
      "date": "2023-01-09",
      "bid": "140.70",
      "ask": "140.90",
      "open": "139.70",
      "high": "141.30",
      "low": "135.50",
      "close": "141.30",
      "average": "138.9552",
      "volume": "268616",
      "turnover": "37325017.54",
      "trades": "1825"
    },
    {
      "date": "2023-01-10",
      "bid": "136.80",
      "ask": "137.10",
      "open": "140.50",
      "high": "140.50",
      "low": "132.50",
      "close": "135.90",
      "average": "135.5881",
      "volume": "187362",
      "turnover": "25403690.9",
      "trades": "1460"
    },
    {
      "date": "2023-01-11",
      "bid": "122.60",
      "ask": "122.70",
      "open": "133.30",
      "high": "133.90",
      "low": "121.30",
      "close": "122.50",
      "average": "123.7798",
      "volume": "634930",
      "turnover": "78566003.65",
      "trades": "2891"
    },
    {
      "date": "2023-01-12",
      "bid": "135.80",
      "ask": "136.20",
      "open": "133.40",
      "high": "136.50",
      "low": "128.00",
      "close": "135.90",
      "average": "132.1309",
      "volume": "1025294",
      "turnover": "135466763.1",
      "trades": "6020"
    },
    {
      "date": "2023-01-13",
      "bid": "138.80",
      "ask": "139.20",
      "open": "135.80",
      "high": "139.20",
      "low": "131.90",
      "close": "139.20",
      "average": "135.7091",
      "volume": "322450",
      "turnover": "43717891.3",
      "trades": "1909"
    },
    {
      "date": "2023-01-16",
      "bid": "140.70",
      "ask": "141.00",
      "open": "139.20",
      "high": "141.40",
      "low": "136.30",
      "close": "141.20",
      "average": "139.6434",
      "volume": "142620",
      "turnover": "19917296.05",
      "trades": "1020"
    },
    {
      "date": "2023-01-17",
      "bid": "141.70",
      "ask": "141.90",
      "open": "144.40",
      "high": "148.80",
      "low": "139.60",
      "close": "142.20",
      "average": "143.7356",
      "volume": "262053",
      "turnover": "37666284.4",
      "trades": "1732"
    },
    {
      "date": "2023-01-18",
      "bid": "143.10",
      "ask": "143.30",
      "open": "142.30",
      "high": "145.00",
      "low": "140.90",
      "close": "143.60",
      "average": "142.8269",
      "volume": "156035",
      "turnover": "22284603.65",
      "trades": "1082"
    },
    {
      "date": "2023-01-19",
      "bid": "135.80",
      "ask": "136.00",
      "open": "142.90",
      "high": "142.90",
      "low": "134.90",
      "close": "135.40",
      "average": "137.6994",
      "volume": "245530",
      "turnover": "33810389.6",
      "trades": "1361"
    },
    {
      "date": "2023-01-20",
      "bid": "140.20",
      "ask": "140.60",
      "open": "136.00",
      "high": "140.80",
      "low": "136.00",
      "close": "140.50",
      "average": "138.5092",
      "volume": "146555",
      "turnover": "20299084.7",
      "trades": "1115"
    },
    {
      "date": "2023-01-23",
      "bid": "140.40",
      "ask": "140.70",
      "open": "140.40",
      "high": "143.00",
      "low": "139.60",
      "close": "140.70",
      "average": "141.2777",
      "volume": "111528",
      "turnover": "15756418.8",
      "trades": "715"
    },
    {
      "date": "2023-01-24",
      "bid": "141.20",
      "ask": "141.50",
      "open": "141.10",
      "high": "142.00",
      "low": "139.50",
      "close": "141.40",
      "average": "140.6739",
      "volume": "80784",
      "turnover": "11373315",
      "trades": "575"
    },
    {
      "date": "2023-01-25",
      "bid": "139.00",
      "ask": "139.60",
      "open": "141.20",
      "high": "142.70",
      "low": "137.40",
      "close": "139.00",
      "average": "139.2465",
      "volume": "121500",
      "turnover": "16917922",
      "trades": "1131"
    },
    {
      "date": "2023-01-26",
      "bid": "138.70",
      "ask": "139.20",
      "open": "137.90",
      "high": "141.30",
      "low": "137.40",
      "close": "139.30",
      "average": "139.3875",
      "volume": "107071",
      "turnover": "14924524.9",
      "trades": "863"
    },
    {
      "date": "2023-01-27",
      "bid": "138.50",
      "ask": "138.80",
      "open": "139.00",
      "high": "141.30",
      "low": "136.20",
      "close": "139.20",
      "average": "139.6361",
      "volume": "104727",
      "turnover": "14623165.9",
      "trades": "880"
    },
    {
      "date": "2023-01-30",
      "bid": "136.90",
      "ask": "137.20",
      "open": "139.20",
      "high": "139.20",
      "low": "135.20",
      "close": "137.10",
      "average": "136.7202",
      "volume": "91244",
      "turnover": "12474883.9",
      "trades": "785"
    },
    {
      "date": "2023-01-31",
      "bid": "135.40",
      "ask": "135.90",
      "open": "136.10",
      "high": "137.70",
      "low": "134.50",
      "close": "135.90",
      "average": "136.1041",
      "volume": "169065",
      "turnover": "23010385",
      "trades": "1031"
    },
    {
      "date": "2023-02-01",
      "bid": "137.80",
      "ask": "138.30",
      "open": "138.00",
      "high": "139.40",
      "low": "136.20",
      "close": "138.10",
      "average": "137.9138",
      "volume": "148233",
      "turnover": "20443368.7",
      "trades": "1080"
    },
    {
      "date": "2023-02-02",
      "bid": "141.40",
      "ask": "141.70",
      "open": "139.50",
      "high": "147.00",
      "low": "139.40",
      "close": "141.60",
      "average": "144.0322",
      "volume": "343167",
      "turnover": "49393066.26",
      "trades": "2050"
    },
    {
      "date": "2023-02-03",
      "bid": "146.20",
      "ask": "146.50",
      "open": "141.60",
      "high": "146.50",
      "low": "137.80",
      "close": "146.50",
      "average": "143.0302",
      "volume": "184815",
      "turnover": "26429454",
      "trades": "1289"
    },
    {
      "date": "2023-02-06",
      "bid": "144.50",
      "ask": "144.90",
      "open": "146.20",
      "high": "150.50",
      "low": "142.50",
      "close": "144.80",
      "average": "146.0562",
      "volume": "215694",
      "turnover": "31581499.35",
      "trades": "1257"
    },
    {
      "date": "2023-02-07",
      "bid": "144.30",
      "ask": "144.70",
      "open": "144.80",
      "high": "145.60",
      "low": "141.90",
      "close": "144.00",
      "average": "144.0116",
      "volume": "217275",
      "turnover": "31288581.59",
      "trades": "715"
    },
    {
      "date": "2023-02-08",
      "bid": "143.10",
      "ask": "143.50",
      "open": "145.00",
      "high": "147.90",
      "low": "143.20",
      "close": "143.20",
      "average": "145.1942",
      "volume": "220659",
      "turnover": "32042276.85",
      "trades": "1180"
    },
    {
      "date": "2023-02-09",
      "bid": "140.70",
      "ask": "141.30",
      "open": "144.00",
      "high": "144.30",
      "low": "139.70",
      "close": "141.30",
      "average": "141.2913",
      "volume": "134368",
      "turnover": "18984873.89",
      "trades": "995"
    },
    {
      "date": "2023-02-10",
      "bid": "118.30",
      "ask": "118.60",
      "open": "140.00",
      "high": "140.00",
      "low": "117.70",
      "close": "118.60",
      "average": "124.2119",
      "volume": "1065508",
      "turnover": "132507358.95",
      "trades": "4287"
    },
    {
      "date": "2023-02-13",
      "bid": "125.60",
      "ask": "125.70",
      "open": "121.60",
      "high": "128.40",
      "low": "119.20",
      "close": "125.50",
      "average": "125.3379",
      "volume": "576900",
      "turnover": "72302184.09",
      "trades": "3383"
    },
    {
      "date": "2023-02-14",
      "bid": "122.90",
      "ask": "123.00",
      "open": "125.70",
      "high": "126.50",
      "low": "120.80",
      "close": "123.10",
      "average": "122.9202",
      "volume": "879693",
      "turnover": "107997848.4",
      "trades": "3238"
    },
    {
      "date": "2023-02-15",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.50",
      "high": "123.80",
      "low": "121.50",
      "close": "123.10",
      "average": "122.9747",
      "volume": "251212",
      "turnover": "30892789.4",
      "trades": "1782"
    },
    {
      "date": "2023-02-16",
      "bid": "120.60",
      "ask": "120.90",
      "open": "124.10",
      "high": "124.90",
      "low": "120.10",
      "close": "121.00",
      "average": "121.4914",
      "volume": "655128",
      "turnover": "79768502.59",
      "trades": "1386"
    },
    {
      "date": "2023-02-17",
      "bid": "120.00",
      "ask": "120.20",
      "open": "118.80",
      "high": "122.20",
      "low": "117.90",
      "close": "120.00",
      "average": "120.3782",
      "volume": "197628",
      "turnover": "23765424.6",
      "trades": "707"
    },
    {
      "date": "2023-02-20",
      "bid": "120.50",
      "ask": "120.70",
      "open": "119.80",
      "high": "120.80",
      "low": "118.80",
      "close": "120.80",
      "average": "119.9307",
      "volume": "142744",
      "turnover": "17119387.8",
      "trades": "841"
    },
    {
      "date": "2023-02-21",
      "bid": "117.80",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.40",
      "low": "117.40",
      "close": "117.70",
      "average": "118.4083",
      "volume": "131943",
      "turnover": "15623427.6",
      "trades": "863"
    },
    {
      "date": "2023-02-22",
      "bid": "118.90",
      "ask": "119.40",
      "open": "117.00",
      "high": "119.60",
      "low": "116.20",
      "close": "119.30",
      "average": "118.1173",
      "volume": "139314",
      "turnover": "16452510.65",
      "trades": "841"
    },
    {
      "date": "2023-02-23",
      "bid": "120.30",
      "ask": "120.50",
      "open": "118.80",
      "high": "123.30",
      "low": "118.10",
      "close": "120.50",
      "average": "121.6534",
      "volume": "148903",
      "turnover": "18114557.7",
      "trades": "917"
    },
    {
      "date": "2023-02-24",
      "bid": "116.90",
      "ask": "117.20",
      "open": "120.30",
      "high": "120.30",
      "low": "116.80",
      "close": "117.10",
      "average": "118.4562",
      "volume": "101401",
      "turnover": "12011579.1",
      "trades": "579"
    },
    {
      "date": "2023-02-27",
      "bid": "120.50",
      "ask": "120.70",
      "open": "117.10",
      "high": "120.90",
      "low": "117.00",
      "close": "120.90",
      "average": "119.661",
      "volume": "69161",
      "turnover": "8275872.4",
      "trades": "506"
    },
    {
      "date": "2023-02-28",
      "bid": "124.20",
      "ask": "124.30",
      "open": "120.50",
      "high": "124.90",
      "low": "120.00",
      "close": "124.10",
      "average": "123.4562",
      "volume": "143801",
      "turnover": "17753128.05",
      "trades": "713"
    },
    {
      "date": "2023-03-01",
      "bid": "123.20",
      "ask": "123.50",
      "open": "124.10",
      "high": "124.90",
      "low": "122.50",
      "close": "123.30",
      "average": "123.5403",
      "volume": "116653",
      "turnover": "14411218.4",
      "trades": "874"
    },
    {
      "date": "2023-03-02",
      "bid": "123.00",
      "ask": "123.30",
      "open": "122.50",
      "high": "124.60",
      "low": "121.60",
      "close": "123.20",
      "average": "123.3112",
      "volume": "57174",
      "turnover": "7050194.6",
      "trades": "418"
    },
    {
      "date": "2023-03-03",
      "bid": "125.60",
      "ask": "125.90",
      "open": "123.20",
      "high": "125.80",
      "low": "123.10",
      "close": "125.50",
      "average": "124.617",
      "volume": "62540",
      "turnover": "7793549.5",
      "trades": "415"
    },
    {
      "date": "2023-03-06",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.50",
      "high": "127.60",
      "low": "124.90",
      "close": "126.50",
      "average": "126.2638",
      "volume": "47191",
      "turnover": "5958419",
      "trades": "411"
    },
    {
      "date": "2023-03-07",
      "bid": "123.30",
      "ask": "123.90",
      "open": "126.30",
      "high": "127.70",
      "low": "123.30",
      "close": "123.30",
      "average": "124.7066",
      "volume": "51150",
      "turnover": "6378741.8",
      "trades": "458"
    },
    {
      "date": "2023-03-08",
      "bid": "123.60",
      "ask": "124.00",
      "open": "123.30",
      "high": "124.30",
      "low": "122.10",
      "close": "123.70",
      "average": "123.3425",
      "volume": "34425",
      "turnover": "4246284.3",
      "trades": "326"
    },
    {
      "date": "2023-03-09",
      "bid": "123.30",
      "ask": "123.60",
      "open": "123.80",
      "high": "124.00",
      "low": "120.40",
      "close": "123.00",
      "average": "121.9256",
      "volume": "55364",
      "turnover": "6750286.6",
      "trades": "444"
    },
    {
      "date": "2023-03-10",
      "bid": "119.10",
      "ask": "119.20",
      "open": "121.20",
      "high": "121.20",
      "low": "118.20",
      "close": "119.10",
      "average": "119.5326",
      "volume": "67128",
      "turnover": "8023982.6",
      "trades": "490"
    },
    {
      "date": "2023-03-13",
      "bid": "118.00",
      "ask": "118.20",
      "open": "119.10",
      "high": "119.50",
      "low": "114.20",
      "close": "118.30",
      "average": "117.1746",
      "volume": "70392",
      "turnover": "8247881.2",
      "trades": "546"
    },
    {
      "date": "2023-03-14",
      "bid": "122.30",
      "ask": "122.60",
      "open": "118.30",
      "high": "122.90",
      "low": "117.50",
      "close": "122.40",
      "average": "121.4092",
      "volume": "86006",
      "turnover": "10441408.3",
      "trades": "607"
    },
    {
      "date": "2023-03-15",
      "bid": "118.70",
      "ask": "119.10",
      "open": "123.20",
      "high": "123.30",
      "low": "115.50",
      "close": "118.40",
      "average": "118.7467",
      "volume": "99624",
      "turnover": "11829415.3",
      "trades": "602"
    },
    {
      "date": "2023-03-16",
      "bid": "121.10",
      "ask": "121.50",
      "open": "118.40",
      "high": "121.70",
      "low": "116.60",
      "close": "121.70",
      "average": "120.3652",
      "volume": "57744",
      "turnover": "6950368",
      "trades": "449"
    },
    {
      "date": "2023-03-17",
      "bid": "116.90",
      "ask": "117.40",
      "open": "121.00",
      "high": "122.60",
      "low": "116.80",
      "close": "117.10",
      "average": "119.0751",
      "volume": "53861",
      "turnover": "6413507",
      "trades": "408"
    },
    {
      "date": "2023-03-20",
      "bid": "112.00",
      "ask": "112.60",
      "open": "114.70",
      "high": "116.60",
      "low": "111.90",
      "close": "112.40",
      "average": "113.775",
      "volume": "71121",
      "turnover": "8091778.05",
      "trades": "583"
    },
    {
      "date": "2023-03-21",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.20",
      "high": "115.40",
      "low": "112.20",
      "close": "113.50",
      "average": "113.4433",
      "volume": "382653",
      "turnover": "43409393.5",
      "trades": "757"
    },
    {
      "date": "2023-03-22",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.50",
      "high": "115.50",
      "low": "110.60",
      "close": "114.10",
      "average": "114.1187",
      "volume": "127151",
      "turnover": "14510256.15",
      "trades": "1073"
    },
    {
      "date": "2023-03-23",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.10",
      "high": "116.00",
      "low": "112.40",
      "close": "115.30",
      "average": "114.727",
      "volume": "38190",
      "turnover": "4381362.05",
      "trades": "312"
    },
    {
      "date": "2023-03-24",
      "bid": "110.80",
      "ask": "111.20",
      "open": "115.30",
      "high": "115.70",
      "low": "110.80",
      "close": "111.20",
      "average": "112.4584",
      "volume": "99024",
      "turnover": "11136054.9",
      "trades": "595"
    },
    {
      "date": "2023-03-27",
      "bid": "110.40",
      "ask": "110.60",
      "open": "109.80",
      "high": "113.80",
      "low": "109.20",
      "close": "110.90",
      "average": "111.2197",
      "volume": "95964",
      "turnover": "10673088",
      "trades": "606"
    },
    {
      "date": "2023-03-28",
      "bid": "110.60",
      "ask": "110.80",
      "open": "113.00",
      "high": "116.30",
      "low": "108.90",
      "close": "111.20",
      "average": "112.1392",
      "volume": "231570",
      "turnover": "25967691.8",
      "trades": "1131"
    },
    {
      "date": "2023-03-29",
      "bid": "114.70",
      "ask": "115.10",
      "open": "110.90",
      "high": "116.00",
      "low": "110.90",
      "close": "115.20",
      "average": "114.3102",
      "volume": "81388",
      "turnover": "9303351.19",
      "trades": "482"
    },
    {
      "date": "2023-03-30",
      "bid": "121.60",
      "ask": "122.00",
      "open": "117.60",
      "high": "121.90",
      "low": "115.40",
      "close": "121.90",
      "average": "119.6157",
      "volume": "111297",
      "turnover": "13312870.6",
      "trades": "630"
    },
    {
      "date": "2023-03-31",
      "bid": "126.30",
      "ask": "126.50",
      "open": "122.30",
      "high": "127.10",
      "low": "121.10",
      "close": "126.30",
      "average": "125.1243",
      "volume": "261988",
      "turnover": "32930828.4",
      "trades": "753"
    },
    {
      "date": "2023-04-03",
      "bid": "124.30",
      "ask": "124.70",
      "open": "126.30",
      "high": "127.90",
      "low": "123.60",
      "close": "124.40",
      "average": "125.4169",
      "volume": "90693",
      "turnover": "11374683.61",
      "trades": "620"
    },
    {
      "date": "2023-04-04",
      "bid": "127.60",
      "ask": "127.90",
      "open": "124.40",
      "high": "128.20",
      "low": "124.40",
      "close": "127.70",
      "average": "127.3196",
      "volume": "84822",
      "turnover": "10799500.8",
      "trades": "516"
    },
    {
      "date": "2023-04-05",
      "bid": "126.60",
      "ask": "126.90",
      "open": "127.60",
      "high": "128.30",
      "low": "125.60",
      "close": "126.50",
      "average": "127.0139",
      "volume": "133698",
      "turnover": "16981526.85",
      "trades": "754"
    },
    {
      "date": "2023-04-06",
      "bid": "122.50",
      "ask": "123.10",
      "open": "128.50",
      "high": "128.70",
      "low": "121.30",
      "close": "122.50",
      "average": "124.2325",
      "volume": "55807",
      "turnover": "6933279.4",
      "trades": "329"
    },
    {
      "date": "2023-04-11",
      "bid": "129.50",
      "ask": "129.80",
      "open": "122.50",
      "high": "129.60",
      "low": "120.90",
      "close": "129.10",
      "average": "127.731",
      "volume": "81007",
      "turnover": "10347101.69",
      "trades": "540"
    },
    {
      "date": "2023-04-12",
      "bid": "124.70",
      "ask": "125.10",
      "open": "129.10",
      "high": "129.10",
      "low": "124.30",
      "close": "125.20",
      "average": "126.341",
      "volume": "105868",
      "turnover": "13366560.5",
      "trades": "744"
    },
    {
      "date": "2023-04-13",
      "bid": "129.20",
      "ask": "129.50",
      "open": "125.70",
      "high": "129.40",
      "low": "125.10",
      "close": "129.40",
      "average": "128.4898",
      "volume": "74178",
      "turnover": "9529549.35",
      "trades": "570"
    },
    {
      "date": "2023-04-14",
      "bid": "133.10",
      "ask": "133.40",
      "open": "129.60",
      "high": "133.70",
      "low": "129.40",
      "close": "133.30",
      "average": "131.8857",
      "volume": "174345",
      "turnover": "22982824.5",
      "trades": "1005"
    },
    {
      "date": "2023-04-17",
      "bid": "138.70",
      "ask": "139.00",
      "open": "133.30",
      "high": "139.20",
      "low": "130.30",
      "close": "138.70",
      "average": "136.694",
      "volume": "115045",
      "turnover": "15731739.35",
      "trades": "751"
    },
    {
      "date": "2023-04-18",
      "bid": "139.30",
      "ask": "139.80",
      "open": "138.70",
      "high": "140.80",
      "low": "138.20",
      "close": "139.30",
      "average": "139.5873",
      "volume": "84266",
      "turnover": "11761552.15",
      "trades": "631"
    },
    {
      "date": "2023-04-19",
      "bid": "134.90",
      "ask": "135.10",
      "open": "138.30",
      "high": "139.30",
      "low": "134.50",
      "close": "134.80",
      "average": "135.9948",
      "volume": "65952",
      "turnover": "8970035.65",
      "trades": "528"
    },
    {
      "date": "2023-04-20",
      "bid": "132.60",
      "ask": "132.90",
      "open": "135.00",
      "high": "135.30",
      "low": "132.30",
      "close": "132.30",
      "average": "133.3468",
      "volume": "96484",
      "turnover": "12867756.4",
      "trades": "627"
    },
    {
      "date": "2023-04-21",
      "bid": "134.90",
      "ask": "135.10",
      "open": "132.30",
      "high": "135.20",
      "low": "130.60",
      "close": "135.20",
      "average": "133.757",
      "volume": "79485",
      "turnover": "10630479.85",
      "trades": "569"
    },
    {
      "date": "2023-04-24",
      "bid": "134.90",
      "ask": "135.20",
      "open": "135.20",
      "high": "135.90",
      "low": "134.00",
      "close": "135.20",
      "average": "135.1429",
      "volume": "37728",
      "turnover": "5098686.9",
      "trades": "300"
    },
    {
      "date": "2023-04-25",
      "bid": "132.20",
      "ask": "132.50",
      "open": "135.20",
      "high": "135.50",
      "low": "131.20",
      "close": "132.30",
      "average": "133.2492",
      "volume": "62933",
      "turnover": "8387640.1",
      "trades": "452"
    },
    {
      "date": "2023-04-26",
      "bid": "134.70",
      "ask": "135.20",
      "open": "132.30",
      "high": "135.20",
      "low": "129.30",
      "close": "135.20",
      "average": "133.1752",
      "volume": "55099",
      "turnover": "7337820.4",
      "trades": "392"
    },
    {
      "date": "2023-04-27",
      "bid": "116.60",
      "ask": "117.10",
      "open": "128.40",
      "high": "130.90",
      "low": "112.60",
      "close": "116.50",
      "average": "117.9696",
      "volume": "930055",
      "turnover": "109745335.4",
      "trades": "3578"
    },
    {
      "date": "2023-04-28",
      "bid": "119.20",
      "ask": "119.40",
      "open": "118.80",
      "high": "120.80",
      "low": "113.70",
      "close": "118.80",
      "average": "117.9837",
      "volume": "226681",
      "turnover": "26744599.85",
      "trades": "1228"
    },
    {
      "date": "2023-05-02",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.50",
      "high": "121.40",
      "low": "117.00",
      "close": "117.20",
      "average": "118.8145",
      "volume": "268005",
      "turnover": "31842743.2",
      "trades": "1488"
    },
    {
      "date": "2023-05-03",
      "bid": "117.20",
      "ask": "117.50",
      "open": "117.20",
      "high": "120.30",
      "low": "116.60",
      "close": "117.50",
      "average": "118.2492",
      "volume": "125762",
      "turnover": "14871251.5",
      "trades": "750"
    },
    {
      "date": "2023-05-04",
      "bid": "114.90",
      "ask": "115.20",
      "open": "117.00",
      "high": "117.70",
      "low": "114.00",
      "close": "114.70",
      "average": "115.4562",
      "volume": "132844",
      "turnover": "15337666.45",
      "trades": "777"
    },
    {
      "date": "2023-05-05",
      "bid": "115.90",
      "ask": "116.20",
      "open": "114.70",
      "high": "116.50",
      "low": "113.80",
      "close": "116.00",
      "average": "115.3958",
      "volume": "52032",
      "turnover": "6004214.9",
      "trades": "356"
    },
    {
      "date": "2023-05-08",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.20",
      "high": "117.20",
      "low": "114.20",
      "close": "115.60",
      "average": "115.4676",
      "volume": "80259",
      "turnover": "9267317.9",
      "trades": "469"
    },
    {
      "date": "2023-05-09",
      "bid": "113.70",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.40",
      "low": "112.80",
      "close": "113.60",
      "average": "113.947",
      "volume": "58843",
      "turnover": "6704983",
      "trades": "385"
    },
    {
      "date": "2023-05-10",
      "bid": "113.40",
      "ask": "113.50",
      "open": "113.60",
      "high": "116.10",
      "low": "112.10",
      "close": "113.90",
      "average": "113.7851",
      "volume": "198204",
      "turnover": "22552661.6",
      "trades": "793"
    },
    {
      "date": "2023-05-11",
      "bid": "115.60",
      "ask": "116.00",
      "open": "114.20",
      "high": "116.20",
      "low": "113.90",
      "close": "116.20",
      "average": "115.6577",
      "volume": "59708",
      "turnover": "6905678",
      "trades": "378"
    },
    {
      "date": "2023-05-12",
      "bid": "115.50",
      "ask": "115.80",
      "open": "116.80",
      "high": "118.10",
      "low": "114.20",
      "close": "115.80",
      "average": "115.9884",
      "volume": "103751",
      "turnover": "12033917.1",
      "trades": "686"
    },
    {
      "date": "2023-05-15",
      "bid": "116.70",
      "ask": "116.90",
      "open": "115.60",
      "high": "117.60",
      "low": "115.50",
      "close": "117.60",
      "average": "116.8786",
      "volume": "37937",
      "turnover": "4434023.5",
      "trades": "294"
    },
    {
      "date": "2023-05-16",
      "bid": "113.20",
      "ask": "113.60",
      "open": "116.20",
      "high": "116.30",
      "low": "112.10",
      "close": "113.80",
      "average": "113.704",
      "volume": "70662",
      "turnover": "8034560.55",
      "trades": "493"
    },
    {
      "date": "2023-05-17",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.70",
      "high": "114.70",
      "low": "112.00",
      "close": "112.00",
      "average": "112.552",
      "volume": "50491",
      "turnover": "5682865.4",
      "trades": "329"
    },
    {
      "date": "2023-05-19",
      "bid": "116.80",
      "ask": "117.20",
      "open": "113.60",
      "high": "117.40",
      "low": "113.20",
      "close": "117.30",
      "average": "116.4968",
      "volume": "86787",
      "turnover": "10110410.1",
      "trades": "483"
    },
    {
      "date": "2023-05-22",
      "bid": "117.80",
      "ask": "118.10",
      "open": "116.20",
      "high": "118.10",
      "low": "114.60",
      "close": "117.40",
      "average": "116.7489",
      "volume": "88561",
      "turnover": "10339401.1",
      "trades": "528"
    },
    {
      "date": "2023-05-23",
      "bid": "117.60",
      "ask": "118.10",
      "open": "118.10",
      "high": "118.50",
      "low": "116.70",
      "close": "117.80",
      "average": "117.5754",
      "volume": "51962",
      "turnover": "6109452.5",
      "trades": "364"
    },
    {
      "date": "2023-05-24",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.80",
      "high": "117.80",
      "low": "114.40",
      "close": "116.40",
      "average": "115.846",
      "volume": "65607",
      "turnover": "7600415.3",
      "trades": "468"
    },
    {
      "date": "2023-05-25",
      "bid": "115.20",
      "ask": "115.50",
      "open": "115.70",
      "high": "117.10",
      "low": "114.40",
      "close": "115.30",
      "average": "116.0736",
      "volume": "98502",
      "turnover": "11433484.2",
      "trades": "413"
    },
    {
      "date": "2023-05-26",
      "bid": "113.80",
      "ask": "114.30",
      "open": "115.20",
      "high": "116.30",
      "low": "112.00",
      "close": "113.90",
      "average": "113.4261",
      "volume": "114637",
      "turnover": "13002899.45",
      "trades": "614"
    },
    {
      "date": "2023-05-29",
      "bid": "115.70",
      "ask": "116.30",
      "open": "113.80",
      "high": "116.20",
      "low": "113.80",
      "close": "115.70",
      "average": "114.9968",
      "volume": "17069",
      "turnover": "1962880.6",
      "trades": "211"
    },
    {
      "date": "2023-05-30",
      "bid": "114.70",
      "ask": "115.20",
      "open": "115.70",
      "high": "117.40",
      "low": "114.20",
      "close": "115.10",
      "average": "115.7902",
      "volume": "57296",
      "turnover": "6636371.85",
      "trades": "397"
    },
    {
      "date": "2023-05-31",
      "bid": "117.80",
      "ask": "118.20",
      "open": "115.00",
      "high": "118.50",
      "low": "114.00",
      "close": "118.50",
      "average": "118.0895",
      "volume": "285682",
      "turnover": "33736037.79",
      "trades": "592"
    },
    {
      "date": "2023-06-01",
      "bid": "112.60",
      "ask": "113.20",
      "open": "109.00",
      "high": "118.10",
      "low": "109.00",
      "close": "113.50",
      "average": "113.44",
      "volume": "110330",
      "turnover": "12515833.3",
      "trades": "847"
    },
    {
      "date": "2023-06-02",
      "bid": "115.60",
      "ask": "116.20",
      "open": "114.30",
      "high": "116.70",
      "low": "113.00",
      "close": "115.90",
      "average": "114.9591",
      "volume": "75046",
      "turnover": "8627216.9",
      "trades": "591"
    },
    {
      "date": "2023-06-05",
      "bid": "115.70",
      "ask": "116.00",
      "open": "115.30",
      "high": "117.00",
      "low": "114.50",
      "close": "115.90",
      "average": "116.0055",
      "volume": "28755",
      "turnover": "3335737.6",
      "trades": "307"
    },
    {
      "date": "2023-06-07",
      "bid": "112.00",
      "ask": "112.20",
      "open": "115.90",
      "high": "117.20",
      "low": "112.00",
      "close": "112.00",
      "average": "114.284",
      "volume": "134137",
      "turnover": "15329714.4",
      "trades": "537"
    },
    {
      "date": "2023-06-08",
      "bid": "112.20",
      "ask": "112.30",
      "open": "112.00",
      "high": "112.70",
      "low": "110.70",
      "close": "112.30",
      "average": "111.9703",
      "volume": "85709",
      "turnover": "9596706.85",
      "trades": "468"
    },
    {
      "date": "2023-06-09",
      "bid": "110.90",
      "ask": "111.10",
      "open": "112.10",
      "high": "113.10",
      "low": "108.50",
      "close": "111.00",
      "average": "110.6584",
      "volume": "128858",
      "turnover": "14239789.8",
      "trades": "784"
    },
    {
      "date": "2023-06-12",
      "bid": "111.30",
      "ask": "111.40",
      "open": "106.40",
      "high": "113.00",
      "low": "106.40",
      "close": "111.50",
      "average": "111.3776",
      "volume": "90635",
      "turnover": "10094970",
      "trades": "602"
    },
    {
      "date": "2023-06-13",
      "bid": "113.10",
      "ask": "113.60",
      "open": "111.20",
      "high": "113.50",
      "low": "110.30",
      "close": "113.30",
      "average": "111.79",
      "volume": "186699",
      "turnover": "20871086.5",
      "trades": "602"
    },
    {
      "date": "2023-06-14",
      "bid": "114.60",
      "ask": "115.00",
      "open": "112.80",
      "high": "115.00",
      "low": "111.60",
      "close": "115.00",
      "average": "113.5517",
      "volume": "50979",
      "turnover": "5788750.5",
      "trades": "394"
    },
    {
      "date": "2023-06-15",
      "bid": "114.70",
      "ask": "115.10",
      "open": "114.50",
      "high": "116.30",
      "low": "113.20",
      "close": "115.00",
      "average": "114.9736",
      "volume": "212515",
      "turnover": "24437624.7",
      "trades": "415"
    },
    {
      "date": "2023-06-16",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "113.50",
      "average": "113.5574",
      "volume": "98478",
      "turnover": "11182906.4",
      "trades": "321"
    },
    {
      "date": "2023-06-19",
      "bid": "113.90",
      "ask": "114.30",
      "open": "114.90",
      "high": "114.90",
      "low": "112.20",
      "close": "114.20",
      "average": "113.7723",
      "volume": "41034",
      "turnover": "4668533",
      "trades": "345"
    },
    {
      "date": "2023-06-20",
      "bid": "114.40",
      "ask": "114.70",
      "open": "114.10",
      "high": "115.20",
      "low": "112.70",
      "close": "114.50",
      "average": "114.1382",
      "volume": "39274",
      "turnover": "4482662.4",
      "trades": "359"
    },
    {
      "date": "2023-06-21",
      "bid": "115.60",
      "ask": "116.10",
      "open": "113.00",
      "high": "117.80",
      "low": "113.00",
      "close": "116.00",
      "average": "115.9543",
      "volume": "150280",
      "turnover": "17425345.7",
      "trades": "754"
    },
    {
      "date": "2023-06-22",
      "bid": "114.90",
      "ask": "115.20",
      "open": "114.30",
      "high": "115.10",
      "low": "111.10",
      "close": "114.80",
      "average": "113.498",
      "volume": "56161",
      "turnover": "6374162.5",
      "trades": "429"
    },
    {
      "date": "2023-06-26",
      "bid": "114.40",
      "ask": "114.70",
      "open": "113.00",
      "high": "115.30",
      "low": "112.70",
      "close": "114.80",
      "average": "114.1819",
      "volume": "55306",
      "turnover": "6314945",
      "trades": "679"
    },
    {
      "date": "2023-06-27",
      "bid": "114.10",
      "ask": "114.40",
      "open": "114.90",
      "high": "115.40",
      "low": "112.60",
      "close": "114.30",
      "average": "113.5663",
      "volume": "111967",
      "turnover": "12715682.2",
      "trades": "430"
    },
    {
      "date": "2023-06-28",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.30",
      "high": "115.40",
      "low": "111.80",
      "close": "114.40",
      "average": "113.7351",
      "volume": "58107",
      "turnover": "6606600",
      "trades": "582"
    },
    {
      "date": "2023-06-29",
      "bid": "116.80",
      "ask": "117.10",
      "open": "114.40",
      "high": "118.10",
      "low": "113.00",
      "close": "117.00",
      "average": "116.7261",
      "volume": "121754",
      "turnover": "14211867.3",
      "trades": "889"
    },
    {
      "date": "2023-06-30",
      "bid": "120.30",
      "ask": "120.60",
      "open": "117.00",
      "high": "120.80",
      "low": "116.40",
      "close": "120.50",
      "average": "119.1531",
      "volume": "104927",
      "turnover": "12502372.4",
      "trades": "686"
    },
    {
      "date": "2023-07-03",
      "bid": "118.70",
      "ask": "119.00",
      "open": "120.50",
      "high": "120.50",
      "low": "116.70",
      "close": "118.10",
      "average": "118.0815",
      "volume": "52289",
      "turnover": "6174348.05",
      "trades": "402"
    },
    {
      "date": "2023-07-04",
      "bid": "117.90",
      "ask": "118.40",
      "open": "112.00",
      "high": "118.40",
      "low": "110.00",
      "close": "117.40",
      "average": "116.2144",
      "volume": "93602",
      "turnover": "10877899.8",
      "trades": "529"
    },
    {
      "date": "2023-07-05",
      "bid": "115.40",
      "ask": "115.90",
      "open": "117.80",
      "high": "118.20",
      "low": "114.40",
      "close": "115.40",
      "average": "116.3483",
      "volume": "91153",
      "turnover": "10605495.19",
      "trades": "573"
    },
    {
      "date": "2023-07-06",
      "bid": "112.50",
      "ask": "112.90",
      "open": "115.40",
      "high": "115.40",
      "low": "112.10",
      "close": "112.10",
      "average": "113.5761",
      "volume": "69297",
      "turnover": "7870481.8",
      "trades": "516"
    },
    {
      "date": "2023-07-07",
      "bid": "114.60",
      "ask": "114.90",
      "open": "116.00",
      "high": "116.70",
      "low": "109.80",
      "close": "114.30",
      "average": "112.1855",
      "volume": "86267",
      "turnover": "9677909.4",
      "trades": "545"
    },
    {
      "date": "2023-07-10",
      "bid": "113.90",
      "ask": "114.80",
      "open": "114.80",
      "high": "114.80",
      "low": "111.60",
      "close": "114.10",
      "average": "113.0637",
      "volume": "79693",
      "turnover": "9010342.55",
      "trades": "533"
    },
    {
      "date": "2023-07-11",
      "bid": "114.70",
      "ask": "115.10",
      "open": "114.10",
      "high": "115.00",
      "low": "112.90",
      "close": "114.70",
      "average": "113.8983",
      "volume": "102901",
      "turnover": "11720245.2",
      "trades": "484"
    },
    {
      "date": "2023-07-12",
      "bid": "116.90",
      "ask": "117.20",
      "open": "114.70",
      "high": "118.20",
      "low": "113.00",
      "close": "117.00",
      "average": "116.438",
      "volume": "234188",
      "turnover": "27269017.3",
      "trades": "1371"
    },
    {
      "date": "2023-07-13",
      "bid": "113.90",
      "ask": "114.40",
      "open": "116.20",
      "high": "118.50",
      "low": "113.60",
      "close": "114.20",
      "average": "116.3465",
      "volume": "119020",
      "turnover": "13845956.6",
      "trades": "856"
    },
    {
      "date": "2023-07-14",
      "bid": "112.90",
      "ask": "113.30",
      "open": "113.50",
      "high": "114.30",
      "low": "110.00",
      "close": "113.10",
      "average": "112.24",
      "volume": "80364",
      "turnover": "9020090.75",
      "trades": "678"
    },
    {
      "date": "2023-07-17",
      "bid": "113.20",
      "ask": "113.40",
      "open": "113.10",
      "high": "113.50",
      "low": "110.50",
      "close": "113.00",
      "average": "112.3406",
      "volume": "50011",
      "turnover": "5618787.8",
      "trades": "392"
    },
    {
      "date": "2023-07-18",
      "bid": "112.70",
      "ask": "113.00",
      "open": "112.90",
      "high": "114.00",
      "low": "112.60",
      "close": "112.90",
      "average": "113.0427",
      "volume": "27777",
      "turnover": "3140311.75",
      "trades": "315"
    },
    {
      "date": "2023-07-19",
      "bid": "115.00",
      "ask": "115.40",
      "open": "112.90",
      "high": "115.30",
      "low": "112.70",
      "close": "115.30",
      "average": "114.5498",
      "volume": "35120",
      "turnover": "4021520.1",
      "trades": "356"
    },
    {
      "date": "2023-07-20",
      "bid": "114.90",
      "ask": "115.20",
      "open": "115.30",
      "high": "116.50",
      "low": "114.20",
      "close": "114.90",
      "average": "115.2692",
      "volume": "31340",
      "turnover": "3612537.8",
      "trades": "294"
    },
    {
      "date": "2023-07-21",
      "bid": "116.50",
      "ask": "116.80",
      "open": "114.90",
      "high": "117.80",
      "low": "113.80",
      "close": "116.50",
      "average": "116.4791",
      "volume": "29315",
      "turnover": "3414585.8",
      "trades": "287"
    },
    {
      "date": "2023-07-24",
      "bid": "116.30",
      "ask": "116.70",
      "open": "116.10",
      "high": "117.20",
      "low": "114.90",
      "close": "116.70",
      "average": "116.4027",
      "volume": "36567",
      "turnover": "4256498.5",
      "trades": "436"
    },
    {
      "date": "2023-07-25",
      "bid": "120.40",
      "ask": "120.50",
      "open": "118.50",
      "high": "123.60",
      "low": "118.00",
      "close": "121.10",
      "average": "121.1176",
      "volume": "241931",
      "turnover": "29306631.05",
      "trades": "1755"
    },
    {
      "date": "2023-07-26",
      "bid": "121.00",
      "ask": "121.50",
      "open": "120.50",
      "high": "121.70",
      "low": "119.00",
      "close": "121.50",
      "average": "120.7003",
      "volume": "49693",
      "turnover": "5997964.1",
      "trades": "557"
    },
    {
      "date": "2023-07-27",
      "bid": "122.10",
      "ask": "122.40",
      "open": "121.70",
      "high": "124.00",
      "low": "119.80",
      "close": "122.70",
      "average": "122.7986",
      "volume": "78634",
      "turnover": "9656145.9",
      "trades": "552"
    },
    {
      "date": "2023-07-28",
      "bid": "124.40",
      "ask": "124.70",
      "open": "122.70",
      "high": "125.10",
      "low": "120.70",
      "close": "124.70",
      "average": "123.0982",
      "volume": "45336",
      "turnover": "5580214.45",
      "trades": "481"
    },
    {
      "date": "2023-07-31",
      "bid": "125.20",
      "ask": "125.60",
      "open": "124.00",
      "high": "126.00",
      "low": "122.80",
      "close": "125.40",
      "average": "124.9472",
      "volume": "65446",
      "turnover": "8177292.2",
      "trades": "504"
    },
    {
      "date": "2023-08-01",
      "bid": "126.80",
      "ask": "127.20",
      "open": "125.40",
      "high": "127.40",
      "low": "124.50",
      "close": "127.10",
      "average": "126.1717",
      "volume": "37899",
      "turnover": "4781675.95",
      "trades": "375"
    },
    {
      "date": "2023-08-02",
      "bid": "123.20",
      "ask": "123.80",
      "open": "127.00",
      "high": "127.10",
      "low": "123.40",
      "close": "123.70",
      "average": "124.5433",
      "volume": "46384",
      "turnover": "5776728.05",
      "trades": "465"
    },
    {
      "date": "2023-08-03",
      "bid": "124.40",
      "ask": "124.70",
      "open": "123.30",
      "high": "124.90",
      "low": "122.50",
      "close": "124.90",
      "average": "124.2199",
      "volume": "38051",
      "turnover": "4726646.8",
      "trades": "347"
    },
    {
      "date": "2023-08-04",
      "bid": "126.70",
      "ask": "127.00",
      "open": "124.90",
      "high": "127.10",
      "low": "124.60",
      "close": "127.10",
      "average": "126.2564",
      "volume": "29274",
      "turnover": "3696028.4",
      "trades": "385"
    },
    {
      "date": "2023-08-07",
      "bid": "122.60",
      "ask": "123.10",
      "open": "127.00",
      "high": "127.30",
      "low": "122.00",
      "close": "123.10",
      "average": "123.6596",
      "volume": "47563",
      "turnover": "5880387.55",
      "trades": "545"
    },
    {
      "date": "2023-08-08",
      "bid": "120.70",
      "ask": "121.00",
      "open": "118.50",
      "high": "123.10",
      "low": "118.50",
      "close": "121.00",
      "average": "121.426",
      "volume": "37937",
      "turnover": "4606624.2",
      "trades": "355"
    },
    {
      "date": "2023-08-09",
      "bid": "115.40",
      "ask": "115.80",
      "open": "121.20",
      "high": "121.40",
      "low": "114.80",
      "close": "114.80",
      "average": "116.1711",
      "volume": "212413",
      "turnover": "24676258.2",
      "trades": "718"
    },
    {
      "date": "2023-08-10",
      "bid": "106.60",
      "ask": "106.90",
      "open": "114.10",
      "high": "114.20",
      "low": "104.70",
      "close": "106.50",
      "average": "107.184",
      "volume": "413837",
      "turnover": "44352705.2",
      "trades": "2448"
    },
    {
      "date": "2023-08-11",
      "bid": "100.60",
      "ask": "100.80",
      "open": "105.40",
      "high": "107.00",
      "low": "100.40",
      "close": "100.40",
      "average": "103.0554",
      "volume": "218156",
      "turnover": "22447745.9",
      "trades": "1402"
    },
    {
      "date": "2023-08-14",
      "bid": "102.60",
      "ask": "102.90",
      "open": "102.70",
      "high": "104.70",
      "low": "99.45",
      "close": "102.40",
      "average": "102.7733",
      "volume": "125116",
      "turnover": "12859537.8",
      "trades": "738"
    },
    {
      "date": "2023-08-15",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.20",
      "high": "103.70",
      "low": "100.20",
      "close": "102.00",
      "average": "102.1721",
      "volume": "84268",
      "turnover": "8610278.25",
      "trades": "616"
    },
    {
      "date": "2023-08-16",
      "bid": "99.60",
      "ask": "99.85",
      "open": "101.50",
      "high": "101.80",
      "low": "97.75",
      "close": "98.95",
      "average": "99.6829",
      "volume": "112484",
      "turnover": "11211027.5",
      "trades": "764"
    },
    {
      "date": "2023-08-17",
      "bid": "99.15",
      "ask": "99.50",
      "open": "99.00",
      "high": "99.95",
      "low": "96.35",
      "close": "99.20",
      "average": "98.66",
      "volume": "134858",
      "turnover": "13297492.89",
      "trades": "823"
    },
    {
      "date": "2023-08-18",
      "bid": "101.20",
      "ask": "101.60",
      "open": "99.35",
      "high": "105.10",
      "low": "99.35",
      "close": "101.10",
      "average": "102.504",
      "volume": "242998",
      "turnover": "24921025.95",
      "trades": "1401"
    },
    {
      "date": "2023-08-21",
      "bid": "96.60",
      "ask": "97.10",
      "open": "103.00",
      "high": "103.70",
      "low": "96.70",
      "close": "96.70",
      "average": "98.6419",
      "volume": "284590",
      "turnover": "28077833.29",
      "trades": "1464"
    },
    {
      "date": "2023-08-22",
      "bid": "99.75",
      "ask": "100.40",
      "open": "98.05",
      "high": "100.90",
      "low": "97.00",
      "close": "100.10",
      "average": "99.896",
      "volume": "109927",
      "turnover": "10981231.9",
      "trades": "760"
    },
    {
      "date": "2023-08-23",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.30",
      "high": "101.40",
      "low": "98.55",
      "close": "99.95",
      "average": "100.3452",
      "volume": "70577",
      "turnover": "7082067.95",
      "trades": "579"
    },
    {
      "date": "2023-08-24",
      "bid": "100.40",
      "ask": "100.90",
      "open": "100.00",
      "high": "102.50",
      "low": "100.00",
      "close": "100.60",
      "average": "101.1628",
      "volume": "78864",
      "turnover": "7976304.35",
      "trades": "497"
    },
    {
      "date": "2023-08-25",
      "bid": "101.50",
      "ask": "102.00",
      "open": "100.40",
      "high": "102.30",
      "low": "99.80",
      "close": "101.40",
      "average": "101.6902",
      "volume": "78276",
      "turnover": "7960430.15",
      "trades": "497"
    },
    {
      "date": "2023-08-28",
      "bid": "102.00",
      "ask": "102.30",
      "open": "101.00",
      "high": "102.80",
      "low": "99.35",
      "close": "102.00",
      "average": "101.5607",
      "volume": "76350",
      "turnover": "7753755.95",
      "trades": "488"
    },
    {
      "date": "2023-08-29",
      "bid": "103.70",
      "ask": "103.90",
      "open": "102.00",
      "high": "103.90",
      "low": "101.40",
      "close": "103.90",
      "average": "102.695",
      "volume": "48736",
      "turnover": "5004942.7",
      "trades": "413"
    },
    {
      "date": "2023-08-30",
      "bid": "101.10",
      "ask": "101.40",
      "open": "100.00",
      "high": "104.60",
      "low": "100.00",
      "close": "101.40",
      "average": "103.1645",
      "volume": "144467",
      "turnover": "14903871.6",
      "trades": "401"
    },
    {
      "date": "2023-08-31",
      "bid": "101.10",
      "ask": "101.50",
      "open": "100.90",
      "high": "102.80",
      "low": "100.00",
      "close": "101.20",
      "average": "101.2699",
      "volume": "177057",
      "turnover": "17933273.6",
      "trades": "587"
    },
    {
      "date": "2023-09-01",
      "bid": "101.10",
      "ask": "101.30",
      "open": "100.40",
      "high": "102.00",
      "low": "99.65",
      "close": "100.90",
      "average": "101.0025",
      "volume": "78742",
      "turnover": "7954084.4",
      "trades": "455"
    },
    {
      "date": "2023-09-04",
      "bid": "101.30",
      "ask": "101.50",
      "open": "100.90",
      "high": "103.40",
      "low": "100.20",
      "close": "101.20",
      "average": "101.3421",
      "volume": "82207",
      "turnover": "8331598.3",
      "trades": "465"
    },
    {
      "date": "2023-09-05",
      "bid": "99.20",
      "ask": "99.50",
      "open": "101.20",
      "high": "101.80",
      "low": "98.35",
      "close": "99.20",
      "average": "99.2374",
      "volume": "86185",
      "turnover": "8550714.19",
      "trades": "567"
    },
    {
      "date": "2023-09-06",
      "bid": "97.25",
      "ask": "97.45",
      "open": "99.05",
      "high": "99.05",
      "low": "96.90",
      "close": "97.50",
      "average": "97.6807",
      "volume": "244402",
      "turnover": "23847663.38",
      "trades": "646"
    },
    {
      "date": "2023-09-07",
      "bid": "97.15",
      "ask": "97.30",
      "open": "97.15",
      "high": "98.30",
      "low": "96.50",
      "close": "97.50",
      "average": "97.4409",
      "volume": "99078",
      "turnover": "9653034.63",
      "trades": "713"
    },
    {
      "date": "2023-09-08",
      "bid": "97.05",
      "ask": "97.25",
      "open": "97.50",
      "high": "102.20",
      "low": "95.95",
      "close": "97.15",
      "average": "98.3923",
      "volume": "200941",
      "turnover": "19768452.78",
      "trades": "912"
    },
    {
      "date": "2023-09-11",
      "bid": "97.60",
      "ask": "97.80",
      "open": "98.20",
      "high": "100.40",
      "low": "95.60",
      "close": "97.70",
      "average": "96.7376",
      "volume": "454591",
      "turnover": "43975746.88",
      "trades": "830"
    },
    {
      "date": "2023-09-12",
      "bid": "98.25",
      "ask": "98.50",
      "open": "98.00",
      "high": "98.95",
      "low": "97.05",
      "close": "98.50",
      "average": "98.0393",
      "volume": "47290",
      "turnover": "4636279.45",
      "trades": "477"
    },
    {
      "date": "2023-09-13",
      "bid": "95.75",
      "ask": "95.90",
      "open": "98.55",
      "high": "98.55",
      "low": "95.70",
      "close": "95.75",
      "average": "96.3413",
      "volume": "66517",
      "turnover": "6408332.9",
      "trades": "498"
    },
    {
      "date": "2023-09-14",
      "bid": "97.80",
      "ask": "98.00",
      "open": "96.10",
      "high": "98.00",
      "low": "95.65",
      "close": "97.70",
      "average": "97.1603",
      "volume": "92606",
      "turnover": "8998119.75",
      "trades": "564"
    },
    {
      "date": "2023-09-15",
      "bid": "94.80",
      "ask": "95.20",
      "open": "98.60",
      "high": "99.20",
      "low": "94.75",
      "close": "95.15",
      "average": "95.4212",
      "volume": "255515",
      "turnover": "24379111.86",
      "trades": "688"
    },
    {
      "date": "2023-09-18",
      "bid": "95.00",
      "ask": "95.15",
      "open": "94.70",
      "high": "96.15",
      "low": "94.70",
      "close": "95.05",
      "average": "95.2157",
      "volume": "71140",
      "turnover": "6779503.6",
      "trades": "548"
    },
    {
      "date": "2023-09-19",
      "bid": "95.00",
      "ask": "95.10",
      "open": "95.00",
      "high": "96.35",
      "low": "94.95",
      "close": "94.95",
      "average": "95.1958",
      "volume": "144529",
      "turnover": "13756417.75",
      "trades": "799"
    },
    {
      "date": "2023-09-20",
      "bid": "95.45",
      "ask": "95.70",
      "open": "95.05",
      "high": "96.10",
      "low": "95.00",
      "close": "95.70",
      "average": "95.5027",
      "volume": "103385",
      "turnover": "9874429.21",
      "trades": "660"
    },
    {
      "date": "2023-09-21",
      "bid": "94.85",
      "ask": "95.15",
      "open": "95.80",
      "high": "96.70",
      "low": "94.55",
      "close": "95.05",
      "average": "95.3187",
      "volume": "83895",
      "turnover": "7997812.2",
      "trades": "486"
    },
    {
      "date": "2023-09-22",
      "bid": "93.50",
      "ask": "93.65",
      "open": "95.05",
      "high": "95.70",
      "low": "93.10",
      "close": "93.80",
      "average": "94.2828",
      "volume": "112821",
      "turnover": "10637965.65",
      "trades": "676"
    },
    {
      "date": "2023-09-25",
      "bid": "91.85",
      "ask": "92.00",
      "open": "93.70",
      "high": "93.70",
      "low": "91.30",
      "close": "92.00",
      "average": "92.1223",
      "volume": "78633",
      "turnover": "7243851.4",
      "trades": "454"
    },
    {
      "date": "2023-09-26",
      "bid": "90.25",
      "ask": "90.40",
      "open": "91.80",
      "high": "91.80",
      "low": "88.85",
      "close": "90.45",
      "average": "89.6434",
      "volume": "196485",
      "turnover": "17598055.02",
      "trades": "790"
    },
    {
      "date": "2023-09-27",
      "bid": "89.45",
      "ask": "89.85",
      "open": "90.00",
      "high": "91.90",
      "low": "89.45",
      "close": "89.60",
      "average": "90.2716",
      "volume": "163187",
      "turnover": "14735190.18",
      "trades": "601"
    },
    {
      "date": "2023-09-28",
      "bid": "88.25",
      "ask": "88.40",
      "open": "85.75",
      "high": "89.50",
      "low": "85.75",
      "close": "88.40",
      "average": "88.2827",
      "volume": "142492",
      "turnover": "12579375.9",
      "trades": "838"
    },
    {
      "date": "2023-09-29",
      "bid": "90.35",
      "ask": "90.50",
      "open": "88.40",
      "high": "92.35",
      "low": "88.40",
      "close": "90.40",
      "average": "90.6292",
      "volume": "95121",
      "turnover": "8621745.19",
      "trades": "625"
    },
    {
      "date": "2023-10-02",
      "bid": "90.15",
      "ask": "90.55",
      "open": "90.45",
      "high": "92.15",
      "low": "90.00",
      "close": "90.60",
      "average": "90.4982",
      "volume": "98237",
      "turnover": "8890267.3",
      "trades": "443"
    },
    {
      "date": "2023-10-03",
      "bid": "86.25",
      "ask": "86.50",
      "open": "90.10",
      "high": "90.10",
      "low": "85.55",
      "close": "86.45",
      "average": "87.634",
      "volume": "118719",
      "turnover": "10403951.71",
      "trades": "764"
    },
    {
      "date": "2023-10-04",
      "bid": "84.90",
      "ask": "85.00",
      "open": "86.10",
      "high": "86.15",
      "low": "84.55",
      "close": "85.00",
      "average": "85.2266",
      "volume": "117935",
      "turnover": "10050063.42",
      "trades": "801"
    },
    {
      "date": "2023-10-05",
      "bid": "86.80",
      "ask": "87.00",
      "open": "84.20",
      "high": "87.75",
      "low": "84.20",
      "close": "86.50",
      "average": "86.8618",
      "volume": "246478",
      "turnover": "21479202.01",
      "trades": "579"
    },
    {
      "date": "2023-10-06",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.15",
      "high": "89.35",
      "low": "86.00",
      "close": "88.65",
      "average": "87.2452",
      "volume": "1786431",
      "turnover": "155857614.22",
      "trades": "1052"
    },
    {
      "date": "2023-10-09",
      "bid": "86.15",
      "ask": "86.30",
      "open": "88.10",
      "high": "89.25",
      "low": "85.25",
      "close": "86.00",
      "average": "86.7806",
      "volume": "97622",
      "turnover": "8471694.5",
      "trades": "740"
    },
    {
      "date": "2023-10-10",
      "bid": "87.95",
      "ask": "88.20",
      "open": "86.00",
      "high": "88.35",
      "low": "82.15",
      "close": "87.90",
      "average": "87.2209",
      "volume": "94924",
      "turnover": "8280203.95",
      "trades": "626"
    },
    {
      "date": "2023-10-11",
      "bid": "86.05",
      "ask": "86.60",
      "open": "87.90",
      "high": "87.90",
      "low": "84.95",
      "close": "86.00",
      "average": "85.8792",
      "volume": "95477",
      "turnover": "8201196.59",
      "trades": "615"
    },
    {
      "date": "2023-10-12",
      "bid": "84.35",
      "ask": "84.65",
      "open": "85.00",
      "high": "86.85",
      "low": "84.35",
      "close": "84.65",
      "average": "84.9465",
      "volume": "109661",
      "turnover": "9316630.71",
      "trades": "606"
    },
    {
      "date": "2023-10-13",
      "bid": "83.05",
      "ask": "83.20",
      "open": "84.55",
      "high": "85.25",
      "low": "83.00",
      "close": "83.00",
      "average": "83.7803",
      "volume": "111825",
      "turnover": "9371846.52",
      "trades": "637"
    },
    {
      "date": "2023-10-16",
      "bid": "81.30",
      "ask": "81.65",
      "open": "81.55",
      "high": "82.35",
      "low": "79.65",
      "close": "81.65",
      "average": "81.1638",
      "volume": "82404",
      "turnover": "6688005.11",
      "trades": "707"
    },
    {
      "date": "2023-10-17",
      "bid": "84.55",
      "ask": "84.80",
      "open": "85.00",
      "high": "88.25",
      "low": "83.45",
      "close": "84.70",
      "average": "85.8855",
      "volume": "139215",
      "turnover": "11956493.35",
      "trades": "963"
    },
    {
      "date": "2023-10-18",
      "bid": "81.70",
      "ask": "81.80",
      "open": "84.05",
      "high": "84.75",
      "low": "81.65",
      "close": "81.90",
      "average": "82.4594",
      "volume": "80237",
      "turnover": "6618072.26",
      "trades": "694"
    },
    {
      "date": "2023-10-19",
      "bid": "80.15",
      "ask": "80.55",
      "open": "81.90",
      "high": "81.90",
      "low": "79.10",
      "close": "80.40",
      "average": "80.4213",
      "volume": "128342",
      "turnover": "10340306.59",
      "trades": "680"
    },
    {
      "date": "2023-10-20",
      "bid": "79.35",
      "ask": "79.50",
      "open": "80.40",
      "high": "80.80",
      "low": "78.80",
      "close": "79.60",
      "average": "79.8692",
      "volume": "258926",
      "turnover": "20629365.3",
      "trades": "464"
    },
    {
      "date": "2023-10-23",
      "bid": "79.95",
      "ask": "80.05",
      "open": "82.80",
      "high": "82.80",
      "low": "78.20",
      "close": "79.85",
      "average": "79.321",
      "volume": "138676",
      "turnover": "10999921.2",
      "trades": "783"
    },
    {
      "date": "2023-10-24",
      "bid": "80.55",
      "ask": "80.90",
      "open": "79.60",
      "high": "81.20",
      "low": "79.45",
      "close": "80.60",
      "average": "80.4136",
      "volume": "85522",
      "turnover": "6877254.45",
      "trades": "642"
    },
    {
      "date": "2023-10-25",
      "bid": "77.50",
      "ask": "77.85",
      "open": "81.00",
      "high": "81.00",
      "low": "77.00",
      "close": "77.50",
      "average": "77.9619",
      "volume": "94706",
      "turnover": "7383460.8",
      "trades": "686"
    },
    {
      "date": "2023-10-26",
      "bid": "78.00",
      "ask": "78.35",
      "open": "76.95",
      "high": "79.00",
      "low": "76.25",
      "close": "77.95",
      "average": "78.0003",
      "volume": "100211",
      "turnover": "7830670.18",
      "trades": "557"
    },
    {
      "date": "2023-10-27",
      "bid": "77.20",
      "ask": "77.40",
      "open": "78.05",
      "high": "78.65",
      "low": "76.85",
      "close": "77.20",
      "average": "77.4629",
      "volume": "42980",
      "turnover": "3329407.88",
      "trades": "397"
    },
    {
      "date": "2023-10-30",
      "bid": "76.30",
      "ask": "76.45",
      "open": "77.95",
      "high": "78.85",
      "low": "75.95",
      "close": "76.55",
      "average": "76.9595",
      "volume": "74018",
      "turnover": "5700583.06",
      "trades": "511"
    },
    {
      "date": "2023-10-31",
      "bid": "77.95",
      "ask": "78.25",
      "open": "76.65",
      "high": "78.45",
      "low": "75.90",
      "close": "78.00",
      "average": "77.541",
      "volume": "83494",
      "turnover": "6473628.43",
      "trades": "560"
    },
    {
      "date": "2023-11-01",
      "bid": "77.10",
      "ask": "77.35",
      "open": "80.75",
      "high": "80.75",
      "low": "75.85",
      "close": "77.00",
      "average": "76.9721",
      "volume": "85317",
      "turnover": "6567152.56",
      "trades": "632"
    },
    {
      "date": "2023-11-02",
      "bid": "77.60",
      "ask": "78.05",
      "open": "77.05",
      "high": "80.45",
      "low": "77.05",
      "close": "77.85",
      "average": "79.3442",
      "volume": "197415",
      "turnover": "15664963.47",
      "trades": "921"
    },
    {
      "date": "2023-11-03",
      "bid": "80.85",
      "ask": "81.00",
      "open": "78.45",
      "high": "81.55",
      "low": "78.45",
      "close": "80.50",
      "average": "80.4525",
      "volume": "32619",
      "turnover": "2624499.75",
      "trades": "253"
    },
    {
      "date": "2023-11-06",
      "bid": "78.90",
      "ask": "79.35",
      "open": "81.00",
      "high": "81.30",
      "low": "79.15",
      "close": "79.20",
      "average": "80.0939",
      "volume": "90815",
      "turnover": "7275021.85",
      "trades": "693"
    },
    {
      "date": "2023-11-07",
      "bid": "96.60",
      "ask": "97.00",
      "open": "91.10",
      "high": "97.45",
      "low": "90.05",
      "close": "96.00",
      "average": "94.4781",
      "volume": "1216377",
      "turnover": "114680948.75",
      "trades": "3914"
    },
    {
      "date": "2023-11-08",
      "bid": "104.20",
      "ask": "104.50",
      "open": "97.15",
      "high": "106.30",
      "low": "94.55",
      "close": "105.20",
      "average": "102.4853",
      "volume": "670369",
      "turnover": "68702074.4",
      "trades": "3311"
    },
    {
      "date": "2023-11-09",
      "bid": "105.70",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.80",
      "low": "102.00",
      "close": "106.00",
      "average": "104.5763",
      "volume": "389190",
      "turnover": "40692986.85",
      "trades": "2066"
    },
    {
      "date": "2023-11-10",
      "bid": "102.80",
      "ask": "103.40",
      "open": "105.80",
      "high": "106.00",
      "low": "101.50",
      "close": "103.50",
      "average": "103.7887",
      "volume": "187515",
      "turnover": "19461907.2",
      "trades": "1133"
    },
    {
      "date": "2023-11-13",
      "bid": "103.70",
      "ask": "103.90",
      "open": "103.80",
      "high": "106.00",
      "low": "102.00",
      "close": "103.90",
      "average": "104.2674",
      "volume": "145675",
      "turnover": "15188285.5",
      "trades": "971"
    },
    {
      "date": "2023-11-14",
      "bid": "109.60",
      "ask": "109.90",
      "open": "103.80",
      "high": "110.00",
      "low": "103.10",
      "close": "109.70",
      "average": "105.0839",
      "volume": "332162",
      "turnover": "34904893.2",
      "trades": "764"
    },
    {
      "date": "2023-11-15",
      "bid": "108.60",
      "ask": "109.00",
      "open": "109.80",
      "high": "112.00",
      "low": "106.60",
      "close": "108.60",
      "average": "109.4696",
      "volume": "199794",
      "turnover": "21872386.8",
      "trades": "1252"
    },
    {
      "date": "2023-11-16",
      "bid": "109.30",
      "ask": "110.30",
      "open": "108.20",
      "high": "111.80",
      "low": "107.30",
      "close": "109.70",
      "average": "110.6562",
      "volume": "209216",
      "turnover": "23149899.6",
      "trades": "1024"
    },
    {
      "date": "2023-11-17",
      "bid": "112.70",
      "ask": "113.00",
      "open": "109.10",
      "high": "113.30",
      "low": "108.60",
      "close": "112.80",
      "average": "111.9124",
      "volume": "523965",
      "turnover": "58659298.5",
      "trades": "1046"
    },
    {
      "date": "2023-11-20",
      "bid": "113.60",
      "ask": "113.80",
      "open": "112.50",
      "high": "114.60",
      "low": "112.00",
      "close": "113.70",
      "average": "113.3035",
      "volume": "119905",
      "turnover": "13585738.4",
      "trades": "572"
    },
    {
      "date": "2023-11-21",
      "bid": "111.90",
      "ask": "112.10",
      "open": "113.70",
      "high": "114.40",
      "low": "111.20",
      "close": "112.20",
      "average": "112.5954",
      "volume": "233473",
      "turnover": "26285625.55",
      "trades": "1225"
    },
    {
      "date": "2023-11-22",
      "bid": "112.60",
      "ask": "112.80",
      "open": "112.20",
      "high": "114.40",
      "low": "110.30",
      "close": "112.80",
      "average": "112.8014",
      "volume": "90951",
      "turnover": "10255225.15",
      "trades": "549"
    },
    {
      "date": "2023-11-23",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.40",
      "high": "114.00",
      "low": "112.00",
      "close": "113.60",
      "average": "113.3386",
      "volume": "84581",
      "turnover": "9586546.55",
      "trades": "486"
    },
    {
      "date": "2023-11-24",
      "bid": "114.90",
      "ask": "115.10",
      "open": "113.40",
      "high": "115.90",
      "low": "113.10",
      "close": "115.00",
      "average": "114.6076",
      "volume": "113960",
      "turnover": "13060847.5",
      "trades": "959"
    },
    {
      "date": "2023-11-27",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.70",
      "low": "113.80",
      "close": "115.80",
      "average": "115.2471",
      "volume": "119311",
      "turnover": "13750956.2",
      "trades": "887"
    },
    {
      "date": "2023-11-28",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.20",
      "high": "123.70",
      "low": "117.50",
      "close": "119.50",
      "average": "120.0739",
      "volume": "353724",
      "turnover": "42465632.5",
      "trades": "2117"
    },
    {
      "date": "2023-11-29",
      "bid": "119.90",
      "ask": "120.10",
      "open": "119.60",
      "high": "121.20",
      "low": "119.00",
      "close": "120.00",
      "average": "120.1271",
      "volume": "147997",
      "turnover": "17777438.95",
      "trades": "1090"
    },
    {
      "date": "2023-11-30",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.80",
      "high": "121.90",
      "low": "117.90",
      "close": "117.90",
      "average": "118.1108",
      "volume": "1309064",
      "turnover": "154623243.85",
      "trades": "1212"
    },
    {
      "date": "2023-12-01",
      "bid": "121.60",
      "ask": "121.80",
      "open": "117.90",
      "high": "122.00",
      "low": "116.40",
      "close": "122.00",
      "average": "120.2952",
      "volume": "176467",
      "turnover": "21228138.39",
      "trades": "1013"
    },
    {
      "date": "2023-12-04",
      "bid": "121.40",
      "ask": "121.70",
      "open": "122.00",
      "high": "123.70",
      "low": "121.00",
      "close": "121.30",
      "average": "122.2141",
      "volume": "114263",
      "turnover": "13966860.9",
      "trades": "670"
    },
    {
      "date": "2023-12-05",
      "bid": "125.30",
      "ask": "125.60",
      "open": "121.30",
      "high": "125.90",
      "low": "120.80",
      "close": "125.40",
      "average": "124.146",
      "volume": "85360",
      "turnover": "10597106.5",
      "trades": "603"
    },
    {
      "date": "2023-12-06",
      "bid": "126.20",
      "ask": "126.50",
      "open": "125.40",
      "high": "127.60",
      "low": "124.20",
      "close": "126.40",
      "average": "126.0866",
      "volume": "164549",
      "turnover": "20747582.8",
      "trades": "1048"
    },
    {
      "date": "2023-12-07",
      "bid": "126.20",
      "ask": "126.40",
      "open": "126.50",
      "high": "127.10",
      "low": "124.40",
      "close": "126.60",
      "average": "126.1073",
      "volume": "92311",
      "turnover": "11640823.6",
      "trades": "640"
    },
    {
      "date": "2023-12-08",
      "bid": "126.30",
      "ask": "126.90",
      "open": "126.90",
      "high": "128.30",
      "low": "126.40",
      "close": "126.80",
      "average": "127.3007",
      "volume": "114459",
      "turnover": "14572011.15",
      "trades": "702"
    },
    {
      "date": "2023-12-11",
      "bid": "126.80",
      "ask": "127.20",
      "open": "126.20",
      "high": "128.00",
      "low": "126.10",
      "close": "126.90",
      "average": "127.0509",
      "volume": "66803",
      "turnover": "8487378.69",
      "trades": "543"
    },
    {
      "date": "2023-12-12",
      "bid": "123.10",
      "ask": "123.80",
      "open": "126.90",
      "high": "127.60",
      "low": "123.10",
      "close": "123.60",
      "average": "124.8466",
      "volume": "101674",
      "turnover": "12694017.25",
      "trades": "700"
    },
    {
      "date": "2023-12-13",
      "bid": "123.80",
      "ask": "124.10",
      "open": "123.10",
      "high": "126.90",
      "low": "123.00",
      "close": "124.10",
      "average": "124.6482",
      "volume": "185325",
      "turnover": "23100830.1",
      "trades": "725"
    },
    {
      "date": "2023-12-14",
      "bid": "128.60",
      "ask": "129.00",
      "open": "126.00",
      "high": "130.50",
      "low": "126.00",
      "close": "128.60",
      "average": "128.9672",
      "volume": "199355",
      "turnover": "25711049.95",
      "trades": "944"
    },
    {
      "date": "2023-12-15",
      "bid": "129.30",
      "ask": "130.20",
      "open": "128.60",
      "high": "132.90",
      "low": "128.40",
      "close": "129.60",
      "average": "131.1837",
      "volume": "289012",
      "turnover": "37910326.45",
      "trades": "958"
    },
    {
      "date": "2023-12-18",
      "bid": "133.40",
      "ask": "133.70",
      "open": "129.50",
      "high": "133.90",
      "low": "127.70",
      "close": "133.60",
      "average": "132.4553",
      "volume": "196573",
      "turnover": "26039373.7",
      "trades": "850"
    },
    {
      "date": "2023-12-19",
      "bid": "138.40",
      "ask": "138.50",
      "open": "133.60",
      "high": "138.70",
      "low": "133.60",
      "close": "138.20",
      "average": "137.3926",
      "volume": "203286",
      "turnover": "27930000",
      "trades": "1254"
    },
    {
      "date": "2023-12-20",
      "bid": "134.70",
      "ask": "134.90",
      "open": "138.20",
      "high": "138.30",
      "low": "134.00",
      "close": "134.70",
      "average": "135.1717",
      "volume": "160901",
      "turnover": "21748995.95",
      "trades": "999"
    },
    {
      "date": "2023-12-21",
      "bid": "136.50",
      "ask": "136.80",
      "open": "133.40",
      "high": "136.80",
      "low": "133.00",
      "close": "136.50",
      "average": "135.669",
      "volume": "148648",
      "turnover": "20162327.6",
      "trades": "821"
    },
    {
      "date": "2023-12-22",
      "bid": "133.30",
      "ask": "133.80",
      "open": "135.10",
      "high": "135.10",
      "low": "131.60",
      "close": "133.70",
      "average": "133.2278",
      "volume": "166546",
      "turnover": "22188974.05",
      "trades": "1065"
    },
    {
      "date": "2023-12-27",
      "bid": "131.90",
      "ask": "132.10",
      "open": "134.20",
      "high": "134.50",
      "low": "131.50",
      "close": "132.10",
      "average": "132.8553",
      "volume": "81303",
      "turnover": "10801436.1",
      "trades": "597"
    },
    {
      "date": "2023-12-28",
      "bid": "133.80",
      "ask": "134.40",
      "open": "132.30",
      "high": "134.20",
      "low": "132.00",
      "close": "134.20",
      "average": "133.2558",
      "volume": "53595",
      "turnover": "7141844.3",
      "trades": "444"
    },
    {
      "date": "2023-12-29",
      "bid": "135.10",
      "ask": "135.60",
      "open": "133.60",
      "high": "136.10",
      "low": "133.60",
      "close": "135.30",
      "average": "135.218",
      "volume": "58709",
      "turnover": "7939610",
      "trades": "460"
    },
    {
      "date": "2024-01-02",
      "bid": "128.00",
      "ask": "128.30",
      "open": "135.50",
      "high": "136.20",
      "low": "128.10",
      "close": "128.30",
      "average": "130.2652",
      "volume": "89853",
      "turnover": "11705554.05",
      "trades": "705"
    },
    {
      "date": "2024-01-03",
      "bid": "127.00",
      "ask": "127.30",
      "open": "128.30",
      "high": "128.60",
      "low": "125.90",
      "close": "127.40",
      "average": "127.3012",
      "volume": "120195",
      "turnover": "15302230.55",
      "trades": "819"
    },
    {
      "date": "2024-01-04",
      "bid": "130.00",
      "ask": "130.30",
      "open": "127.80",
      "high": "132.30",
      "low": "127.70",
      "close": "130.00",
      "average": "130.6725",
      "volume": "119866",
      "turnover": "15663850",
      "trades": "794"
    },
    {
      "date": "2024-01-05",
      "bid": "128.60",
      "ask": "129.00",
      "open": "129.10",
      "high": "131.10",
      "low": "127.70",
      "close": "129.40",
      "average": "129.1783",
      "volume": "82190",
      "turnover": "10618564",
      "trades": "342"
    },
    {
      "date": "2024-01-08",
      "bid": "130.10",
      "ask": "130.30",
      "open": "129.60",
      "high": "130.30",
      "low": "127.90",
      "close": "130.00",
      "average": "129.0265",
      "volume": "104678",
      "turnover": "13505663.75",
      "trades": "776"
    },
    {
      "date": "2024-01-09",
      "bid": "128.60",
      "ask": "129.00",
      "open": "129.90",
      "high": "129.90",
      "low": "127.30",
      "close": "128.40",
      "average": "128.4268",
      "volume": "60563",
      "turnover": "7773899.5",
      "trades": "448"
    },
    {
      "date": "2024-01-10",
      "bid": "128.10",
      "ask": "128.40",
      "open": "128.30",
      "high": "128.80",
      "low": "126.50",
      "close": "127.90",
      "average": "127.9779",
      "volume": "77715",
      "turnover": "9948815.8",
      "trades": "615"
    },
    {
      "date": "2024-01-11",
      "bid": "128.20",
      "ask": "128.40",
      "open": "127.90",
      "high": "131.70",
      "low": "127.80",
      "close": "128.10",
      "average": "129.5774",
      "volume": "84788",
      "turnover": "10987542.15",
      "trades": "626"
    },
    {
      "date": "2024-01-12",
      "bid": "128.90",
      "ask": "129.10",
      "open": "128.10",
      "high": "131.30",
      "low": "128.00",
      "close": "128.90",
      "average": "129.4632",
      "volume": "32028",
      "turnover": "4146446.1",
      "trades": "351"
    },
    {
      "date": "2024-01-15",
      "bid": "123.60",
      "ask": "124.10",
      "open": "128.50",
      "high": "129.50",
      "low": "123.40",
      "close": "123.80",
      "average": "124.7849",
      "volume": "79826",
      "turnover": "9954703.5",
      "trades": "638"
    },
    {
      "date": "2024-01-16",
      "bid": "121.50",
      "ask": "121.90",
      "open": "118.60",
      "high": "123.30",
      "low": "118.60",
      "close": "121.70",
      "average": "121.8576",
      "volume": "119104",
      "turnover": "14519791.35",
      "trades": "1045"
    },
    {
      "date": "2024-01-17",
      "bid": "119.10",
      "ask": "119.20",
      "open": "121.70",
      "high": "121.70",
      "low": "118.10",
      "close": "119.50",
      "average": "119.2614",
      "volume": "87307",
      "turnover": "10413054.85",
      "trades": "689"
    },
    {
      "date": "2024-01-18",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.50",
      "high": "120.40",
      "low": "117.80",
      "close": "119.20",
      "average": "119.1039",
      "volume": "73742",
      "turnover": "8782949.19",
      "trades": "632"
    },
    {
      "date": "2024-01-19",
      "bid": "117.90",
      "ask": "118.80",
      "open": "119.10",
      "high": "119.80",
      "low": "117.10",
      "close": "118.20",
      "average": "118.2805",
      "volume": "80544",
      "turnover": "9526367.15",
      "trades": "606"
    },
    {
      "date": "2024-01-22",
      "bid": "118.20",
      "ask": "119.00",
      "open": "118.20",
      "high": "120.30",
      "low": "117.30",
      "close": "118.40",
      "average": "118.3712",
      "volume": "61469",
      "turnover": "7276158.7",
      "trades": "577"
    },
    {
      "date": "2024-01-23",
      "bid": "118.90",
      "ask": "119.20",
      "open": "118.40",
      "high": "119.90",
      "low": "117.80",
      "close": "118.90",
      "average": "118.7974",
      "volume": "50579",
      "turnover": "6008655.4",
      "trades": "451"
    },
    {
      "date": "2024-01-24",
      "bid": "120.70",
      "ask": "120.90",
      "open": "121.00",
      "high": "121.00",
      "low": "119.10",
      "close": "120.50",
      "average": "120.18",
      "volume": "38436",
      "turnover": "4619319.2",
      "trades": "437"
    },
    {
      "date": "2024-01-25",
      "bid": "122.60",
      "ask": "122.80",
      "open": "120.50",
      "high": "122.80",
      "low": "119.80",
      "close": "122.50",
      "average": "121.7833",
      "volume": "42768",
      "turnover": "5208576.09",
      "trades": "504"
    },
    {
      "date": "2024-01-26",
      "bid": "123.30",
      "ask": "123.70",
      "open": "120.40",
      "high": "123.80",
      "low": "120.40",
      "close": "123.30",
      "average": "122.9327",
      "volume": "37094",
      "turnover": "4560066.3",
      "trades": "398"
    },
    {
      "date": "2024-01-29",
      "bid": "125.10",
      "ask": "125.40",
      "open": "124.30",
      "high": "126.80",
      "low": "123.10",
      "close": "125.40",
      "average": "124.9926",
      "volume": "73762",
      "turnover": "9217667.35",
      "trades": "627"
    },
    {
      "date": "2024-01-30",
      "bid": "125.20",
      "ask": "125.60",
      "open": "125.40",
      "high": "126.30",
      "low": "124.30",
      "close": "125.10",
      "average": "125.1805",
      "volume": "38585",
      "turnover": "4830243",
      "trades": "420"
    },
    {
      "date": "2024-01-31",
      "bid": "121.80",
      "ask": "122.50",
      "open": "125.10",
      "high": "125.80",
      "low": "121.80",
      "close": "121.90",
      "average": "123.0493",
      "volume": "64216",
      "turnover": "7898364.7",
      "trades": "428"
    },
    {
      "date": "2024-02-01",
      "bid": "121.10",
      "ask": "121.50",
      "open": "121.80",
      "high": "123.10",
      "low": "120.30",
      "close": "120.70",
      "average": "121.4834",
      "volume": "46976",
      "turnover": "5706805.1",
      "trades": "421"
    },
    {
      "date": "2024-02-02",
      "bid": "118.40",
      "ask": "118.70",
      "open": "122.30",
      "high": "122.80",
      "low": "118.40",
      "close": "118.40",
      "average": "120.3735",
      "volume": "70449",
      "turnover": "8480190",
      "trades": "636"
    },
    {
      "date": "2024-02-05",
      "bid": "118.10",
      "ask": "118.40",
      "open": "118.90",
      "high": "121.70",
      "low": "118.10",
      "close": "118.20",
      "average": "119.5289",
      "volume": "41981",
      "turnover": "5017885.95",
      "trades": "460"
    },
    {
      "date": "2024-02-06",
      "bid": "118.20",
      "ask": "118.60",
      "open": "118.20",
      "high": "119.00",
      "low": "117.50",
      "close": "118.00",
      "average": "118.0881",
      "volume": "63035",
      "turnover": "7443681.8",
      "trades": "499"
    },
    {
      "date": "2024-02-07",
      "bid": "119.40",
      "ask": "120.40",
      "open": "118.00",
      "high": "120.50",
      "low": "116.40",
      "close": "119.80",
      "average": "119.1404",
      "volume": "104785",
      "turnover": "12485114.4",
      "trades": "734"
    },
    {
      "date": "2024-02-08",
      "bid": "121.90",
      "ask": "122.50",
      "open": "131.10",
      "high": "138.10",
      "low": "118.40",
      "close": "122.30",
      "average": "124.0753",
      "volume": "1009136",
      "turnover": "124914009.05",
      "trades": "3610"
    },
    {
      "date": "2024-02-09",
      "bid": "127.20",
      "ask": "127.60",
      "open": "124.70",
      "high": "131.30",
      "low": "124.00",
      "close": "127.40",
      "average": "127.4794",
      "volume": "622403",
      "turnover": "79512629.05",
      "trades": "2495"
    },
    {
      "date": "2024-02-12",
      "bid": "125.80",
      "ask": "126.10",
      "open": "127.00",
      "high": "127.40",
      "low": "122.90",
      "close": "125.60",
      "average": "125.216",
      "volume": "445097",
      "turnover": "55303056.75",
      "trades": "1539"
    },
    {
      "date": "2024-02-13",
      "bid": "121.70",
      "ask": "121.90",
      "open": "125.20",
      "high": "125.20",
      "low": "120.40",
      "close": "121.90",
      "average": "122.2415",
      "volume": "136173",
      "turnover": "16653252",
      "trades": "972"
    },
    {
      "date": "2024-02-14",
      "bid": "124.30",
      "ask": "124.60",
      "open": "121.20",
      "high": "124.80",
      "low": "120.10",
      "close": "124.30",
      "average": "122.8974",
      "volume": "97147",
      "turnover": "11939116.2",
      "trades": "737"
    },
    {
      "date": "2024-02-15",
      "bid": "127.20",
      "ask": "127.50",
      "open": "125.00",
      "high": "127.80",
      "low": "124.00",
      "close": "127.80",
      "average": "126.3502",
      "volume": "114042",
      "turnover": "14416954.6",
      "trades": "653"
    },
    {
      "date": "2024-02-16",
      "bid": "131.80",
      "ask": "132.00",
      "open": "128.30",
      "high": "132.90",
      "low": "127.50",
      "close": "132.40",
      "average": "131.4242",
      "volume": "172071",
      "turnover": "22613982.85",
      "trades": "1127"
    },
    {
      "date": "2024-02-19",
      "bid": "129.60",
      "ask": "129.90",
      "open": "131.30",
      "high": "131.60",
      "low": "127.80",
      "close": "129.60",
      "average": "129.4293",
      "volume": "72501",
      "turnover": "9383750.69",
      "trades": "597"
    },
    {
      "date": "2024-02-20",
      "bid": "127.90",
      "ask": "128.10",
      "open": "129.60",
      "high": "129.60",
      "low": "126.10",
      "close": "127.80",
      "average": "127.1607",
      "volume": "69172",
      "turnover": "8795712.94",
      "trades": "544"
    },
    {
      "date": "2024-02-21",
      "bid": "127.70",
      "ask": "128.10",
      "open": "127.80",
      "high": "128.30",
      "low": "126.50",
      "close": "128.00",
      "average": "127.5682",
      "volume": "64606",
      "turnover": "8241670.8",
      "trades": "490"
    },
    {
      "date": "2024-02-22",
      "bid": "128.80",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.20",
      "low": "125.50",
      "close": "128.80",
      "average": "127.7195",
      "volume": "68946",
      "turnover": "8805628.75",
      "trades": "582"
    },
    {
      "date": "2024-02-23",
      "bid": "129.00",
      "ask": "129.30",
      "open": "128.00",
      "high": "129.90",
      "low": "127.70",
      "close": "128.90",
      "average": "128.8167",
      "volume": "66239",
      "turnover": "8532698",
      "trades": "568"
    },
    {
      "date": "2024-02-26",
      "bid": "129.60",
      "ask": "130.30",
      "open": "128.60",
      "high": "131.00",
      "low": "125.10",
      "close": "130.20",
      "average": "129.2803",
      "volume": "85965",
      "turnover": "11113579.8",
      "trades": "610"
    },
    {
      "date": "2024-02-27",
      "bid": "132.20",
      "ask": "132.80",
      "open": "129.20",
      "high": "133.10",
      "low": "129.20",
      "close": "132.60",
      "average": "132.0563",
      "volume": "99462",
      "turnover": "13133696",
      "trades": "750"
    },
    {
      "date": "2024-02-28",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.60",
      "high": "132.90",
      "low": "131.00",
      "close": "131.80",
      "average": "131.874",
      "volume": "56899",
      "turnover": "7503496.7",
      "trades": "537"
    },
    {
      "date": "2024-02-29",
      "bid": "133.30",
      "ask": "133.80",
      "open": "131.80",
      "high": "134.00",
      "low": "129.20",
      "close": "133.30",
      "average": "132.8326",
      "volume": "412186",
      "turnover": "54751754.9",
      "trades": "903"
    },
    {
      "date": "2024-03-01",
      "bid": "135.90",
      "ask": "136.60",
      "open": "135.00",
      "high": "136.80",
      "low": "133.90",
      "close": "136.40",
      "average": "135.4658",
      "volume": "124323",
      "turnover": "16838458.39",
      "trades": "999"
    },
    {
      "date": "2024-03-04",
      "bid": "133.00",
      "ask": "133.50",
      "open": "136.40",
      "high": "137.30",
      "low": "132.90",
      "close": "133.20",
      "average": "135.4524",
      "volume": "96653",
      "turnover": "13091727.5",
      "trades": "582"
    },
    {
      "date": "2024-03-05",
      "bid": "125.90",
      "ask": "126.10",
      "open": "131.00",
      "high": "132.00",
      "low": "125.70",
      "close": "125.70",
      "average": "128.8448",
      "volume": "138727",
      "turnover": "17875031",
      "trades": "845"
    },
    {
      "date": "2024-03-06",
      "bid": "123.00",
      "ask": "123.20",
      "open": "125.10",
      "high": "125.70",
      "low": "123.00",
      "close": "123.30",
      "average": "124.475",
      "volume": "283596",
      "turnover": "35300817",
      "trades": "1190"
    },
    {
      "date": "2024-03-07",
      "bid": "127.00",
      "ask": "127.20",
      "open": "123.00",
      "high": "127.20",
      "low": "120.80",
      "close": "127.00",
      "average": "125.2908",
      "volume": "308923",
      "turnover": "38706038.04",
      "trades": "989"
    },
    {
      "date": "2024-03-08",
      "bid": "121.20",
      "ask": "121.30",
      "open": "127.00",
      "high": "127.00",
      "low": "119.70",
      "close": "121.00",
      "average": "121.7672",
      "volume": "167322",
      "turnover": "20374303.55",
      "trades": "1194"
    },
    {
      "date": "2024-03-11",
      "bid": "122.20",
      "ask": "122.50",
      "open": "120.50",
      "high": "122.70",
      "low": "120.50",
      "close": "122.60",
      "average": "121.805",
      "volume": "115494",
      "turnover": "14069581.15",
      "trades": "773"
    },
    {
      "date": "2024-03-12",
      "bid": "124.70",
      "ask": "124.90",
      "open": "122.00",
      "high": "125.90",
      "low": "122.00",
      "close": "125.30",
      "average": "124.2418",
      "volume": "125644",
      "turnover": "15610226.6",
      "trades": "524"
    },
    {
      "date": "2024-03-13",
      "bid": "129.60",
      "ask": "129.80",
      "open": "125.30",
      "high": "129.90",
      "low": "125.30",
      "close": "129.60",
      "average": "128.8399",
      "volume": "107217",
      "turnover": "13815009.95",
      "trades": "834"
    },
    {
      "date": "2024-03-14",
      "bid": "127.80",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.90",
      "low": "127.30",
      "close": "127.60",
      "average": "128.8922",
      "volume": "91202",
      "turnover": "11753623.55",
      "trades": "589"
    },
    {
      "date": "2024-03-15",
      "bid": "126.80",
      "ask": "127.10",
      "open": "126.90",
      "high": "128.40",
      "low": "126.20",
      "close": "126.80",
      "average": "127.2442",
      "volume": "97714",
      "turnover": "12438626.55",
      "trades": "660"
    },
    {
      "date": "2024-03-18",
      "bid": "126.10",
      "ask": "126.40",
      "open": "126.70",
      "high": "128.70",
      "low": "125.80",
      "close": "126.30",
      "average": "127.4519",
      "volume": "59494",
      "turnover": "7582618.25",
      "trades": "478"
    },
    {
      "date": "2024-03-19",
      "bid": "131.20",
      "ask": "132.20",
      "open": "125.90",
      "high": "132.20",
      "low": "124.20",
      "close": "131.90",
      "average": "129.3681",
      "volume": "89190",
      "turnover": "11544330.7",
      "trades": "731"
    },
    {
      "date": "2024-03-20",
      "bid": "131.50",
      "ask": "131.90",
      "open": "131.90",
      "high": "132.90",
      "low": "129.20",
      "close": "131.90",
      "average": "131.722",
      "volume": "119860",
      "turnover": "15789429.85",
      "trades": "748"
    },
    {
      "date": "2024-03-21",
      "bid": "135.40",
      "ask": "135.70",
      "open": "131.90",
      "high": "136.00",
      "low": "131.90",
      "close": "135.50",
      "average": "134.5756",
      "volume": "101056",
      "turnover": "13599806.45",
      "trades": "674"
    },
    {
      "date": "2024-03-22",
      "bid": "136.10",
      "ask": "136.40",
      "open": "135.30",
      "high": "137.30",
      "low": "132.90",
      "close": "136.30",
      "average": "134.8759",
      "volume": "119841",
      "turnover": "16163681.95",
      "trades": "1036"
    },
    {
      "date": "2024-03-25",
      "bid": "135.20",
      "ask": "135.50",
      "open": "133.00",
      "high": "136.40",
      "low": "133.00",
      "close": "135.30",
      "average": "135.6326",
      "volume": "67169",
      "turnover": "9110477.05",
      "trades": "472"
    },
    {
      "date": "2024-03-26",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.30",
      "high": "137.10",
      "low": "135.00",
      "close": "136.40",
      "average": "136.2933",
      "volume": "92411",
      "turnover": "12586004.35",
      "trades": "672"
    },
    {
      "date": "2024-03-27",
      "bid": "136.20",
      "ask": "136.80",
      "open": "137.30",
      "high": "139.80",
      "low": "135.70",
      "close": "136.10",
      "average": "137.3613",
      "volume": "65065",
      "turnover": "8939024.19",
      "trades": "617"
    },
    {
      "date": "2024-03-28",
      "bid": "140.50",
      "ask": "140.90",
      "open": "136.10",
      "high": "140.90",
      "low": "135.30",
      "close": "140.50",
      "average": "138.8852",
      "volume": "29370",
      "turnover": "4078987.4",
      "trades": "308"
    },
    {
      "date": "2024-04-02",
      "bid": "137.30",
      "ask": "137.50",
      "open": "140.50",
      "high": "140.50",
      "low": "136.70",
      "close": "137.40",
      "average": "138.1656",
      "volume": "71909",
      "turnover": "9935349.6",
      "trades": "812"
    },
    {
      "date": "2024-04-03",
      "bid": "129.70",
      "ask": "129.90",
      "open": "131.80",
      "high": "136.30",
      "low": "126.00",
      "close": "129.50",
      "average": "129.4324",
      "volume": "287420",
      "turnover": "37207728.85",
      "trades": "2084"
    },
    {
      "date": "2024-04-04",
      "bid": "131.50",
      "ask": "131.70",
      "open": "129.50",
      "high": "131.80",
      "low": "126.80",
      "close": "131.20",
      "average": "129.9093",
      "volume": "161394",
      "turnover": "20966584.8",
      "trades": "1076"
    },
    {
      "date": "2024-04-05",
      "bid": "124.40",
      "ask": "124.70",
      "open": "126.00",
      "high": "128.30",
      "low": "121.30",
      "close": "124.90",
      "average": "124.4033",
      "volume": "270053",
      "turnover": "33588296.54",
      "trades": "1867"
    },
    {
      "date": "2024-04-08",
      "bid": "123.30",
      "ask": "123.40",
      "open": "122.80",
      "high": "124.60",
      "low": "121.70",
      "close": "123.10",
      "average": "123.1665",
      "volume": "138140",
      "turnover": "17014392.8",
      "trades": "1229"
    },
    {
      "date": "2024-04-09",
      "bid": "122.00",
      "ask": "122.10",
      "open": "123.10",
      "high": "125.20",
      "low": "121.20",
      "close": "121.80",
      "average": "122.8679",
      "volume": "82644",
      "turnover": "10155797.9",
      "trades": "782"
    },
    {
      "date": "2024-04-10",
      "bid": "124.70",
      "ask": "125.00",
      "open": "122.60",
      "high": "129.10",
      "low": "122.40",
      "close": "124.90",
      "average": "126.5308",
      "volume": "172523",
      "turnover": "21824200.95",
      "trades": "1739"
    },
    {
      "date": "2024-04-11",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.10",
      "high": "128.00",
      "low": "123.30",
      "close": "126.20",
      "average": "125.643",
      "volume": "123259",
      "turnover": "15491985.5",
      "trades": "920"
    },
    {
      "date": "2024-04-12",
      "bid": "123.60",
      "ask": "123.90",
      "open": "127.10",
      "high": "129.00",
      "low": "123.60",
      "close": "123.60",
      "average": "126.617",
      "volume": "79142",
      "turnover": "10028757.69",
      "trades": "558"
    },
    {
      "date": "2024-04-15",
      "bid": "123.50",
      "ask": "123.80",
      "open": "123.90",
      "high": "125.70",
      "low": "122.80",
      "close": "123.90",
      "average": "124.4273",
      "volume": "75988",
      "turnover": "9456112.19",
      "trades": "663"
    },
    {
      "date": "2024-04-16",
      "bid": "125.60",
      "ask": "126.30",
      "open": "122.70",
      "high": "128.10",
      "low": "121.30",
      "close": "126.40",
      "average": "125.3836",
      "volume": "134244",
      "turnover": "16838194.85",
      "trades": "1003"
    },
    {
      "date": "2024-04-17",
      "bid": "128.40",
      "ask": "128.70",
      "open": "126.30",
      "high": "130.80",
      "low": "125.70",
      "close": "128.70",
      "average": "128.8918",
      "volume": "105636",
      "turnover": "13621571.45",
      "trades": "783"
    },
    {
      "date": "2024-04-18",
      "bid": "128.00",
      "ask": "128.50",
      "open": "127.00",
      "high": "128.40",
      "low": "126.20",
      "close": "128.10",
      "average": "127.6724",
      "volume": "45167",
      "turnover": "5766336.2",
      "trades": "434"
    },
    {
      "date": "2024-04-19",
      "bid": "127.00",
      "ask": "127.30",
      "open": "128.10",
      "high": "128.10",
      "low": "125.10",
      "close": "126.80",
      "average": "126.5663",
      "volume": "36336",
      "turnover": "4599411.65",
      "trades": "345"
    },
    {
      "date": "2024-04-22",
      "bid": "126.30",
      "ask": "126.50",
      "open": "128.00",
      "high": "128.30",
      "low": "125.70",
      "close": "125.70",
      "average": "126.09",
      "volume": "66098",
      "turnover": "8335847.8",
      "trades": "372"
    },
    {
      "date": "2024-04-23",
      "bid": "126.40",
      "ask": "126.80",
      "open": "126.10",
      "high": "127.90",
      "low": "125.90",
      "close": "126.50",
      "average": "126.5948",
      "volume": "56385",
      "turnover": "7137390.1",
      "trades": "454"
    },
    {
      "date": "2024-04-24",
      "bid": "122.20",
      "ask": "122.50",
      "open": "126.80",
      "high": "127.10",
      "low": "122.00",
      "close": "122.10",
      "average": "123.941",
      "volume": "128345",
      "turnover": "15907006.6",
      "trades": "840"
    },
    {
      "date": "2024-04-25",
      "bid": "120.00",
      "ask": "120.20",
      "open": "122.10",
      "high": "123.80",
      "low": "119.40",
      "close": "119.60",
      "average": "120.9377",
      "volume": "88480",
      "turnover": "10700859.3",
      "trades": "858"
    },
    {
      "date": "2024-04-26",
      "bid": "126.00",
      "ask": "126.40",
      "open": "113.00",
      "high": "127.80",
      "low": "112.70",
      "close": "126.10",
      "average": "122.279",
      "volume": "194672",
      "turnover": "23796645.05",
      "trades": "1498"
    },
    {
      "date": "2024-04-29",
      "bid": "125.70",
      "ask": "126.20",
      "open": "126.10",
      "high": "127.50",
      "low": "122.30",
      "close": "126.20",
      "average": "125.1872",
      "volume": "229943",
      "turnover": "28929344.4",
      "trades": "866"
    },
    {
      "date": "2024-04-30",
      "bid": "126.50",
      "ask": "126.70",
      "open": "126.20",
      "high": "127.50",
      "low": "123.60",
      "close": "126.50",
      "average": "126.1465",
      "volume": "61384",
      "turnover": "7743374",
      "trades": "627"
    },
    {
      "date": "2024-05-02",
      "bid": "122.50",
      "ask": "122.80",
      "open": "125.00",
      "high": "126.00",
      "low": "122.40",
      "close": "122.50",
      "average": "124.2012",
      "volume": "124495",
      "turnover": "15462965.65",
      "trades": "1081"
    },
    {
      "date": "2024-05-03",
      "bid": "128.00",
      "ask": "128.30",
      "open": "123.10",
      "high": "129.40",
      "low": "123.00",
      "close": "128.50",
      "average": "127.1515",
      "volume": "104346",
      "turnover": "13267745.7",
      "trades": "1024"
    },
    {
      "date": "2024-05-06",
      "bid": "130.40",
      "ask": "130.60",
      "open": "129.10",
      "high": "130.90",
      "low": "127.60",
      "close": "130.90",
      "average": "129.6751",
      "volume": "50009",
      "turnover": "6484908.8",
      "trades": "524"
    },
    {
      "date": "2024-05-07",
      "bid": "134.70",
      "ask": "135.00",
      "open": "130.10",
      "high": "134.90",
      "low": "129.60",
      "close": "134.80",
      "average": "133.2327",
      "volume": "98245",
      "turnover": "13087031.25",
      "trades": "961"
    },
    {
      "date": "2024-05-08",
      "bid": "132.50",
      "ask": "132.70",
      "open": "134.80",
      "high": "135.20",
      "low": "132.10",
      "close": "132.10",
      "average": "133.0732",
      "volume": "29116",
      "turnover": "3874378.9",
      "trades": "330"
    },
    {
      "date": "2024-05-10",
      "bid": "131.20",
      "ask": "131.50",
      "open": "132.10",
      "high": "133.80",
      "low": "130.80",
      "close": "131.20",
      "average": "131.6996",
      "volume": "51113",
      "turnover": "6730606.85",
      "trades": "441"
    },
    {
      "date": "2024-05-13",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.90",
      "high": "133.20",
      "low": "131.60",
      "close": "132.00",
      "average": "132.0537",
      "volume": "37020",
      "turnover": "4888601.5",
      "trades": "393"
    },
    {
      "date": "2024-05-14",
      "bid": "135.70",
      "ask": "136.20",
      "open": "132.00",
      "high": "138.20",
      "low": "132.00",
      "close": "136.50",
      "average": "135.6365",
      "volume": "81207",
      "turnover": "11014629.4",
      "trades": "708"
    },
    {
      "date": "2024-05-15",
      "bid": "133.60",
      "ask": "133.90",
      "open": "136.50",
      "high": "137.40",
      "low": "133.40",
      "close": "133.40",
      "average": "135.2026",
      "volume": "110884",
      "turnover": "15002296.6",
      "trades": "884"
    },
    {
      "date": "2024-05-16",
      "bid": "132.90",
      "ask": "133.30",
      "open": "133.60",
      "high": "136.80",
      "low": "133.00",
      "close": "133.40",
      "average": "134.2515",
      "volume": "31253",
      "turnover": "4195762.59",
      "trades": "309"
    },
    {
      "date": "2024-05-17",
      "bid": "133.80",
      "ask": "134.10",
      "open": "133.30",
      "high": "134.30",
      "low": "132.70",
      "close": "134.20",
      "average": "133.6881",
      "volume": "26797",
      "turnover": "3582440.4",
      "trades": "316"
    },
    {
      "date": "2024-05-20",
      "bid": "137.80",
      "ask": "138.60",
      "open": "134.20",
      "high": "139.20",
      "low": "133.80",
      "close": "137.60",
      "average": "137.5595",
      "volume": "36998",
      "turnover": "5089509.4",
      "trades": "400"
    },
    {
      "date": "2024-05-21",
      "bid": "137.20",
      "ask": "137.50",
      "open": "137.20",
      "high": "137.80",
      "low": "135.20",
      "close": "137.60",
      "average": "136.8101",
      "volume": "60720",
      "turnover": "8307111.1",
      "trades": "592"
    },
    {
      "date": "2024-05-22",
      "bid": "139.10",
      "ask": "139.50",
      "open": "136.70",
      "high": "139.70",
      "low": "136.70",
      "close": "139.70",
      "average": "138.9223",
      "volume": "51220",
      "turnover": "7115481",
      "trades": "497"
    },
    {
      "date": "2024-05-23",
      "bid": "138.20",
      "ask": "138.30",
      "open": "139.10",
      "high": "140.30",
      "low": "137.90",
      "close": "138.20",
      "average": "138.9372",
      "volume": "93289",
      "turnover": "12962302.45",
      "trades": "720"
    },
    {
      "date": "2024-05-24",
      "bid": "133.30",
      "ask": "133.60",
      "open": "138.20",
      "high": "138.20",
      "low": "132.80",
      "close": "132.80",
      "average": "134.5916",
      "volume": "95937",
      "turnover": "12913267.2",
      "trades": "688"
    },
    {
      "date": "2024-05-27",
      "bid": "135.70",
      "ask": "135.90",
      "open": "132.40",
      "high": "137.10",
      "low": "131.20",
      "close": "135.70",
      "average": "134.6075",
      "volume": "83620",
      "turnover": "11251467.65",
      "trades": "811"
    },
    {
      "date": "2024-05-28",
      "bid": "136.70",
      "ask": "137.00",
      "open": "134.80",
      "high": "137.10",
      "low": "134.20",
      "close": "136.50",
      "average": "136.3186",
      "volume": "67658",
      "turnover": "9222116.25",
      "trades": "663"
    },
    {
      "date": "2024-05-29",
      "bid": "133.50",
      "ask": "133.80",
      "open": "135.70",
      "high": "137.50",
      "low": "133.10",
      "close": "133.10",
      "average": "135.1322",
      "volume": "72936",
      "turnover": "9857215.5",
      "trades": "948"
    },
    {
      "date": "2024-05-30",
      "bid": "137.00",
      "ask": "137.10",
      "open": "133.80",
      "high": "137.40",
      "low": "132.20",
      "close": "137.10",
      "average": "135.3116",
      "volume": "84524",
      "turnover": "11439514.25",
      "trades": "1003"
    },
    {
      "date": "2024-05-31",
      "bid": "136.80",
      "ask": "137.20",
      "open": "135.70",
      "high": "140.40",
      "low": "132.00",
      "close": "136.90",
      "average": "137.0206",
      "volume": "941894",
      "turnover": "129047134.45",
      "trades": "1791"
    },
    {
      "date": "2024-06-03",
      "bid": "137.20",
      "ask": "137.50",
      "open": "136.50",
      "high": "137.50",
      "low": "134.00",
      "close": "137.50",
      "average": "136.299",
      "volume": "93532",
      "turnover": "12749783.7",
      "trades": "684"
    },
    {
      "date": "2024-06-04",
      "bid": "137.80",
      "ask": "138.10",
      "open": "137.60",
      "high": "139.80",
      "low": "136.40",
      "close": "138.00",
      "average": "137.8981",
      "volume": "87341",
      "turnover": "12044153.6",
      "trades": "612"
    },
    {
      "date": "2024-06-05",
      "bid": "137.50",
      "ask": "137.70",
      "open": "138.50",
      "high": "140.70",
      "low": "136.40",
      "close": "137.30",
      "average": "138.957",
      "volume": "83008",
      "turnover": "11540037.05",
      "trades": "603"
    },
    {
      "date": "2024-06-07",
      "bid": "134.40",
      "ask": "134.90",
      "open": "137.20",
      "high": "137.50",
      "low": "129.50",
      "close": "134.20",
      "average": "133.6098",
      "volume": "116927",
      "turnover": "15607969.2",
      "trades": "892"
    },
    {
      "date": "2024-06-10",
      "bid": "134.60",
      "ask": "135.00",
      "open": "134.20",
      "high": "134.90",
      "low": "131.70",
      "close": "134.70",
      "average": "133.8988",
      "volume": "52899",
      "turnover": "7083112.7",
      "trades": "526"
    },
    {
      "date": "2024-06-11",
      "bid": "130.10",
      "ask": "130.60",
      "open": "132.60",
      "high": "134.00",
      "low": "130.20",
      "close": "130.50",
      "average": "132.3368",
      "volume": "66661",
      "turnover": "8821992.69",
      "trades": "580"
    },
    {
      "date": "2024-06-12",
      "bid": "133.00",
      "ask": "133.70",
      "open": "129.00",
      "high": "133.80",
      "low": "129.00",
      "close": "133.80",
      "average": "133.1808",
      "volume": "87335",
      "turnover": "11631088.05",
      "trades": "513"
    },
    {
      "date": "2024-06-13",
      "bid": "131.10",
      "ask": "131.40",
      "open": "133.00",
      "high": "134.00",
      "low": "130.90",
      "close": "130.90",
      "average": "132.2912",
      "volume": "36926",
      "turnover": "4885028.75",
      "trades": "292"
    },
    {
      "date": "2024-06-14",
      "bid": "127.50",
      "ask": "127.80",
      "open": "131.90",
      "high": "132.20",
      "low": "126.10",
      "close": "127.60",
      "average": "127.4418",
      "volume": "142732",
      "turnover": "18189870.8",
      "trades": "469"
    },
    {
      "date": "2024-06-17",
      "bid": "129.80",
      "ask": "130.20",
      "open": "127.60",
      "high": "130.30",
      "low": "126.00",
      "close": "130.20",
      "average": "128.7126",
      "volume": "44339",
      "turnover": "5707206.8",
      "trades": "520"
    },
    {
      "date": "2024-06-18",
      "bid": "128.60",
      "ask": "129.30",
      "open": "129.00",
      "high": "131.20",
      "low": "128.00",
      "close": "128.90",
      "average": "129.7673",
      "volume": "60897",
      "turnover": "7902531.5",
      "trades": "535"
    },
    {
      "date": "2024-06-19",
      "bid": "126.30",
      "ask": "126.70",
      "open": "127.00",
      "high": "128.50",
      "low": "125.40",
      "close": "125.80",
      "average": "126.4059",
      "volume": "38688",
      "turnover": "4892957.09",
      "trades": "365"
    },
    {
      "date": "2024-06-20",
      "bid": "125.10",
      "ask": "125.40",
      "open": "125.00",
      "high": "128.40",
      "low": "124.40",
      "close": "125.90",
      "average": "126.0709",
      "volume": "119631",
      "turnover": "15087733.35",
      "trades": "653"
    },
    {
      "date": "2024-06-24",
      "bid": "125.80",
      "ask": "126.40",
      "open": "124.90",
      "high": "126.90",
      "low": "123.90",
      "close": "126.00",
      "average": "125.3189",
      "volume": "54558",
      "turnover": "6836627.9",
      "trades": "568"
    },
    {
      "date": "2024-06-25",
      "bid": "125.50",
      "ask": "125.70",
      "open": "126.00",
      "high": "128.30",
      "low": "124.80",
      "close": "125.30",
      "average": "126.1684",
      "volume": "167214",
      "turnover": "21098066.85",
      "trades": "994"
    },
    {
      "date": "2024-06-26",
      "bid": "136.70",
      "ask": "136.90",
      "open": "125.00",
      "high": "138.80",
      "low": "125.00",
      "close": "137.00",
      "average": "132.1856",
      "volume": "161465",
      "turnover": "21333537.35",
      "trades": "1104"
    },
    {
      "date": "2024-06-27",
      "bid": "132.90",
      "ask": "133.20",
      "open": "137.00",
      "high": "138.40",
      "low": "132.00",
      "close": "132.70",
      "average": "134.9797",
      "volume": "72737",
      "turnover": "9818015.6",
      "trades": "623"
    },
    {
      "date": "2024-06-28",
      "bid": "126.40",
      "ask": "126.90",
      "open": "132.70",
      "high": "133.80",
      "low": "126.40",
      "close": "126.60",
      "average": "129.229",
      "volume": "44677",
      "turnover": "5773562",
      "trades": "584"
    },
    {
      "date": "2024-07-01",
      "bid": "127.40",
      "ask": "127.60",
      "open": "126.60",
      "high": "128.30",
      "low": "126.00",
      "close": "127.70",
      "average": "127.406",
      "volume": "38353",
      "turnover": "4886414.5",
      "trades": "480"
    },
    {
      "date": "2024-07-02",
      "bid": "119.90",
      "ask": "120.20",
      "open": "125.00",
      "high": "125.00",
      "low": "119.40",
      "close": "120.20",
      "average": "121.3801",
      "volume": "175874",
      "turnover": "21343768.14",
      "trades": "1451"
    },
    {
      "date": "2024-07-03",
      "bid": "118.50",
      "ask": "119.10",
      "open": "120.60",
      "high": "121.00",
      "low": "116.80",
      "close": "118.60",
      "average": "118.7486",
      "volume": "98613",
      "turnover": "11710154.95",
      "trades": "830"
    },
    {
      "date": "2024-07-04",
      "bid": "119.20",
      "ask": "119.40",
      "open": "120.40",
      "high": "120.80",
      "low": "118.00",
      "close": "119.10",
      "average": "119.1902",
      "volume": "26280",
      "turnover": "3132318.5",
      "trades": "287"
    },
    {
      "date": "2024-07-05",
      "bid": "117.90",
      "ask": "118.20",
      "open": "118.50",
      "high": "120.00",
      "low": "117.60",
      "close": "118.00",
      "average": "118.6557",
      "volume": "30940",
      "turnover": "3671207.5",
      "trades": "375"
    },
    {
      "date": "2024-07-08",
      "bid": "117.90",
      "ask": "118.10",
      "open": "118.00",
      "high": "119.50",
      "low": "117.00",
      "close": "118.30",
      "average": "118.3611",
      "volume": "187911",
      "turnover": "22241119",
      "trades": "344"
    },
    {
      "date": "2024-07-09",
      "bid": "114.60",
      "ask": "115.30",
      "open": "117.50",
      "high": "118.70",
      "low": "114.70",
      "close": "114.80",
      "average": "116.6491",
      "volume": "82468",
      "turnover": "9650445.69",
      "trades": "617"
    },
    {
      "date": "2024-07-10",
      "bid": "115.10",
      "ask": "115.40",
      "open": "114.30",
      "high": "116.60",
      "low": "114.30",
      "close": "114.90",
      "average": "115.0226",
      "volume": "25029",
      "turnover": "2878901.1",
      "trades": "264"
    },
    {
      "date": "2024-07-11",
      "bid": "114.60",
      "ask": "115.10",
      "open": "117.40",
      "high": "117.40",
      "low": "113.00",
      "close": "114.80",
      "average": "114.9589",
      "volume": "68182",
      "turnover": "7838127.4",
      "trades": "630"
    },
    {
      "date": "2024-07-12",
      "bid": "116.20",
      "ask": "116.70",
      "open": "118.50",
      "high": "118.50",
      "low": "115.50",
      "close": "116.10",
      "average": "116.1838",
      "volume": "39944",
      "turnover": "4640844.09",
      "trades": "417"
    },
    {
      "date": "2024-07-15",
      "bid": "114.90",
      "ask": "115.00",
      "open": "115.80",
      "high": "117.80",
      "low": "114.50",
      "close": "114.50",
      "average": "115.5288",
      "volume": "156948",
      "turnover": "18132142.42",
      "trades": "407"
    },
    {
      "date": "2024-07-16",
      "bid": "114.60",
      "ask": "114.70",
      "open": "115.00",
      "high": "115.40",
      "low": "113.10",
      "close": "115.00",
      "average": "114.5591",
      "volume": "45815",
      "turnover": "5248525.7",
      "trades": "485"
    },
    {
      "date": "2024-07-17",
      "bid": "116.20",
      "ask": "116.70",
      "open": "118.00",
      "high": "118.20",
      "low": "113.40",
      "close": "116.10",
      "average": "115.3989",
      "volume": "131388",
      "turnover": "15174774.8",
      "trades": "767"
    },
    {
      "date": "2024-07-18",
      "bid": "112.00",
      "ask": "112.10",
      "open": "117.70",
      "high": "117.70",
      "low": "111.40",
      "close": "112.00",
      "average": "112.8685",
      "volume": "53743",
      "turnover": "6065892.4",
      "trades": "609"
    },
    {
      "date": "2024-07-19",
      "bid": "111.40",
      "ask": "111.60",
      "open": "113.10",
      "high": "113.30",
      "low": "111.40",
      "close": "112.00",
      "average": "112.2831",
      "volume": "41198",
      "turnover": "4625841.7",
      "trades": "421"
    },
    {
      "date": "2024-07-22",
      "bid": "111.50",
      "ask": "111.70",
      "open": "111.00",
      "high": "113.20",
      "low": "111.00",
      "close": "111.80",
      "average": "111.9086",
      "volume": "35636",
      "turnover": "3987976.1",
      "trades": "350"
    },
    {
      "date": "2024-07-23",
      "bid": "111.90",
      "ask": "112.40",
      "open": "113.00",
      "high": "113.00",
      "low": "110.50",
      "close": "112.60",
      "average": "111.7415",
      "volume": "52114",
      "turnover": "5823297.4",
      "trades": "615"
    },
    {
      "date": "2024-07-24",
      "bid": "110.10",
      "ask": "110.40",
      "open": "112.60",
      "high": "112.60",
      "low": "109.90",
      "close": "110.80",
      "average": "110.7421",
      "volume": "43654",
      "turnover": "4834244.3",
      "trades": "409"
    },
    {
      "date": "2024-07-25",
      "bid": "109.50",
      "ask": "109.90",
      "open": "110.00",
      "high": "110.00",
      "low": "107.00",
      "close": "110.00",
      "average": "109.1785",
      "volume": "39036",
      "turnover": "4261890.3",
      "trades": "610"
    },
    {
      "date": "2024-07-26",
      "bid": "110.70",
      "ask": "110.90",
      "open": "110.00",
      "high": "111.00",
      "low": "109.00",
      "close": "110.70",
      "average": "110.3392",
      "volume": "35869",
      "turnover": "3957757.2",
      "trades": "361"
    },
    {
      "date": "2024-07-29",
      "bid": "108.80",
      "ask": "109.20",
      "open": "110.70",
      "high": "112.00",
      "low": "109.10",
      "close": "109.80",
      "average": "109.9053",
      "volume": "24443",
      "turnover": "2686437.1",
      "trades": "295"
    },
    {
      "date": "2024-07-30",
      "bid": "109.30",
      "ask": "109.90",
      "open": "110.50",
      "high": "110.90",
      "low": "109.30",
      "close": "109.80",
      "average": "110.0207",
      "volume": "22669",
      "turnover": "2494059.4",
      "trades": "253"
    },
    {
      "date": "2024-07-31",
      "bid": "109.80",
      "ask": "110.40",
      "open": "108.90",
      "high": "111.60",
      "low": "108.90",
      "close": "109.60",
      "average": "110.0939",
      "volume": "128803",
      "turnover": "14180430.6",
      "trades": "578"
    },
    {
      "date": "2024-08-01",
      "bid": "108.10",
      "ask": "108.30",
      "open": "110.00",
      "high": "111.90",
      "low": "108.10",
      "close": "108.50",
      "average": "109.4602",
      "volume": "38395",
      "turnover": "4202724.8",
      "trades": "316"
    },
    {
      "date": "2024-08-02",
      "bid": "105.40",
      "ask": "106.20",
      "open": "110.00",
      "high": "110.00",
      "low": "105.20",
      "close": "106.00",
      "average": "106.6134",
      "volume": "41039",
      "turnover": "4375305.5",
      "trades": "446"
    },
    {
      "date": "2024-08-05",
      "bid": "102.30",
      "ask": "102.40",
      "open": "104.40",
      "high": "105.90",
      "low": "99.60",
      "close": "102.00",
      "average": "101.809",
      "volume": "63362",
      "turnover": "6450819.55",
      "trades": "550"
    },
    {
      "date": "2024-08-06",
      "bid": "109.60",
      "ask": "109.80",
      "open": "102.50",
      "high": "109.90",
      "low": "102.50",
      "close": "109.80",
      "average": "108.5654",
      "volume": "133828",
      "turnover": "14525669.65",
      "trades": "905"
    },
    {
      "date": "2024-08-07",
      "bid": "109.60",
      "ask": "110.90",
      "open": "111.10",
      "high": "111.10",
      "low": "108.80",
      "close": "110.00",
      "average": "109.8424",
      "volume": "74107",
      "turnover": "8140093.9",
      "trades": "640"
    },
    {
      "date": "2024-08-08",
      "bid": "111.00",
      "ask": "111.40",
      "open": "107.00",
      "high": "112.10",
      "low": "107.00",
      "close": "111.90",
      "average": "110.7821",
      "volume": "30033",
      "turnover": "3327118.5",
      "trades": "365"
    },
    {
      "date": "2024-08-09",
      "bid": "111.30",
      "ask": "111.70",
      "open": "111.80",
      "high": "113.50",
      "low": "110.80",
      "close": "111.40",
      "average": "111.6807",
      "volume": "28453",
      "turnover": "3177662.55",
      "trades": "258"
    },
    {
      "date": "2024-08-12",
      "bid": "112.50",
      "ask": "112.80",
      "open": "109.80",
      "high": "113.40",
      "low": "109.80",
      "close": "112.70",
      "average": "112.5842",
      "volume": "50050",
      "turnover": "5634841.6",
      "trades": "494"
    },
    {
      "date": "2024-08-13",
      "bid": "112.20",
      "ask": "112.90",
      "open": "112.70",
      "high": "113.10",
      "low": "110.20",
      "close": "112.30",
      "average": "112.0738",
      "volume": "27303",
      "turnover": "3059949.7",
      "trades": "365"
    },
    {
      "date": "2024-08-14",
      "bid": "112.40",
      "ask": "112.90",
      "open": "113.70",
      "high": "114.00",
      "low": "111.80",
      "close": "112.40",
      "average": "112.6545",
      "volume": "22238",
      "turnover": "2505172.7",
      "trades": "252"
    },
    {
      "date": "2024-08-15",
      "bid": "113.90",
      "ask": "114.80",
      "open": "113.00",
      "high": "115.00",
      "low": "111.20",
      "close": "115.00",
      "average": "113.9176",
      "volume": "33463",
      "turnover": "3812025.2",
      "trades": "354"
    },
    {
      "date": "2024-08-16",
      "bid": "109.90",
      "ask": "110.20",
      "open": "115.50",
      "high": "116.30",
      "low": "105.90",
      "close": "110.00",
      "average": "110.273",
      "volume": "428764",
      "turnover": "47246224.6",
      "trades": "4148"
    },
    {
      "date": "2024-08-19",
      "bid": "109.20",
      "ask": "109.90",
      "open": "106.00",
      "high": "110.70",
      "low": "104.70",
      "close": "109.80",
      "average": "109.2512",
      "volume": "119579",
      "turnover": "13064154.7",
      "trades": "1611"
    },
    {
      "date": "2024-08-20",
      "bid": "110.60",
      "ask": "110.70",
      "open": "110.70",
      "high": "113.00",
      "low": "109.80",
      "close": "110.80",
      "average": "111.1325",
      "volume": "356501",
      "turnover": "39620287.35",
      "trades": "4568"
    },
    {
      "date": "2024-08-21",
      "bid": "111.50",
      "ask": "111.90",
      "open": "112.50",
      "high": "112.50",
      "low": "110.00",
      "close": "111.50",
      "average": "111.4616",
      "volume": "133821",
      "turnover": "14915905.3",
      "trades": "1585"
    },
    {
      "date": "2024-08-22",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.00",
      "high": "112.60",
      "low": "111.00",
      "close": "112.40",
      "average": "111.9819",
      "volume": "41811",
      "turnover": "4682074",
      "trades": "363"
    },
    {
      "date": "2024-08-23",
      "bid": "112.90",
      "ask": "113.30",
      "open": "111.00",
      "high": "113.50",
      "low": "111.00",
      "close": "113.20",
      "average": "112.872",
      "volume": "125384",
      "turnover": "14152345.1",
      "trades": "254"
    },
    {
      "date": "2024-08-26",
      "bid": "113.70",
      "ask": "114.30",
      "open": "112.10",
      "high": "114.80",
      "low": "112.10",
      "close": "113.90",
      "average": "113.2388",
      "volume": "71371",
      "turnover": "8081967.4",
      "trades": "609"
    },
    {
      "date": "2024-08-27",
      "bid": "112.50",
      "ask": "112.80",
      "open": "113.50",
      "high": "114.70",
      "low": "112.50",
      "close": "112.70",
      "average": "112.7417",
      "volume": "109854",
      "turnover": "12385304.6",
      "trades": "357"
    },
    {
      "date": "2024-08-28",
      "bid": "112.80",
      "ask": "113.10",
      "open": "112.70",
      "high": "114.70",
      "low": "112.10",
      "close": "112.60",
      "average": "113.5647",
      "volume": "31492",
      "turnover": "3576378.1",
      "trades": "345"
    },
    {
      "date": "2024-08-29",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.60",
      "high": "113.80",
      "low": "110.80",
      "close": "112.00",
      "average": "112.2719",
      "volume": "30524",
      "turnover": "3426987.1",
      "trades": "304"
    },
    {
      "date": "2024-08-30",
      "bid": "109.00",
      "ask": "109.70",
      "open": "112.00",
      "high": "114.10",
      "low": "109.10",
      "close": "109.80",
      "average": "112.4509",
      "volume": "251930",
      "turnover": "28329743.2",
      "trades": "690"
    },
    {
      "date": "2024-09-02",
      "bid": "109.40",
      "ask": "110.10",
      "open": "109.80",
      "high": "110.70",
      "low": "107.90",
      "close": "109.20",
      "average": "109.2011",
      "volume": "47022",
      "turnover": "5134299.15",
      "trades": "522"
    },
    {
      "date": "2024-09-03",
      "bid": "106.30",
      "ask": "106.70",
      "open": "109.40",
      "high": "110.30",
      "low": "106.10",
      "close": "106.10",
      "average": "108.1729",
      "volume": "36946",
      "turnover": "3996744",
      "trades": "417"
    },
    {
      "date": "2024-09-04",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.00",
      "high": "106.10",
      "low": "104.20",
      "close": "105.00",
      "average": "105.0327",
      "volume": "34176",
      "turnover": "3589595.9",
      "trades": "413"
    },
    {
      "date": "2024-09-05",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.00",
      "high": "105.70",
      "low": "103.60",
      "close": "104.30",
      "average": "104.6494",
      "volume": "38846",
      "turnover": "4065279.35",
      "trades": "474"
    },
    {
      "date": "2024-09-06",
      "bid": "102.20",
      "ask": "102.50",
      "open": "104.20",
      "high": "104.30",
      "low": "101.90",
      "close": "102.20",
      "average": "102.6726",
      "volume": "29137",
      "turnover": "2991373.5",
      "trades": "371"
    },
    {
      "date": "2024-09-09",
      "bid": "101.10",
      "ask": "101.70",
      "open": "102.00",
      "high": "103.10",
      "low": "100.60",
      "close": "101.40",
      "average": "101.9412",
      "volume": "61910",
      "turnover": "6311122.15",
      "trades": "549"
    },
    {
      "date": "2024-09-10",
      "bid": "100.50",
      "ask": "101.10",
      "open": "101.60",
      "high": "105.40",
      "low": "100.60",
      "close": "100.70",
      "average": "101.3442",
      "volume": "47602",
      "turnover": "4824188.5",
      "trades": "538"
    },
    {
      "date": "2024-09-11",
      "bid": "100.60",
      "ask": "101.40",
      "open": "100.70",
      "high": "102.20",
      "low": "99.95",
      "close": "100.60",
      "average": "101.0989",
      "volume": "57268",
      "turnover": "5788608.75",
      "trades": "625"
    },
    {
      "date": "2024-09-12",
      "bid": "100.80",
      "ask": "101.20",
      "open": "100.60",
      "high": "103.30",
      "low": "100.60",
      "close": "101.20",
      "average": "101.7364",
      "volume": "36126",
      "turnover": "3675330.7",
      "trades": "368"
    },
    {
      "date": "2024-09-13",
      "bid": "103.40",
      "ask": "104.20",
      "open": "100.00",
      "high": "104.30",
      "low": "100.00",
      "close": "103.40",
      "average": "102.5164",
      "volume": "42884",
      "turnover": "4396315.3",
      "trades": "445"
    },
    {
      "date": "2024-09-16",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.40",
      "high": "103.90",
      "low": "102.70",
      "close": "102.80",
      "average": "103.3224",
      "volume": "33977",
      "turnover": "3510586.2",
      "trades": "398"
    },
    {
      "date": "2024-09-17",
      "bid": "102.90",
      "ask": "103.60",
      "open": "102.40",
      "high": "104.00",
      "low": "101.10",
      "close": "103.40",
      "average": "103.014",
      "volume": "60814",
      "turnover": "6264489.4",
      "trades": "751"
    },
    {
      "date": "2024-09-18",
      "bid": "101.70",
      "ask": "102.00",
      "open": "103.40",
      "high": "103.40",
      "low": "101.20",
      "close": "102.00",
      "average": "102.0566",
      "volume": "51659",
      "turnover": "5272140.59",
      "trades": "423"
    },
    {
      "date": "2024-09-19",
      "bid": "104.60",
      "ask": "105.00",
      "open": "103.80",
      "high": "105.70",
      "low": "103.20",
      "close": "105.00",
      "average": "104.6702",
      "volume": "51896",
      "turnover": "5431965.4",
      "trades": "588"
    },
    {
      "date": "2024-09-20",
      "bid": "103.10",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "102.70",
      "close": "103.50",
      "average": "103.4946",
      "volume": "101241",
      "turnover": "10477896.6",
      "trades": "495"
    },
    {
      "date": "2024-09-23",
      "bid": "105.20",
      "ask": "105.40",
      "open": "103.10",
      "high": "105.70",
      "low": "102.40",
      "close": "105.10",
      "average": "104.5988",
      "volume": "47367",
      "turnover": "4954654.5",
      "trades": "516"
    },
    {
      "date": "2024-09-24",
      "bid": "104.80",
      "ask": "105.10",
      "open": "105.10",
      "high": "107.00",
      "low": "104.00",
      "close": "105.10",
      "average": "105.3523",
      "volume": "43777",
      "turnover": "4610685.7",
      "trades": "443"
    },
    {
      "date": "2024-09-25",
      "bid": "107.70",
      "ask": "107.90",
      "open": "105.10",
      "high": "107.90",
      "low": "105.10",
      "close": "107.60",
      "average": "107.2518",
      "volume": "162281",
      "turnover": "17394585.1",
      "trades": "455"
    },
    {
      "date": "2024-09-26",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.70",
      "high": "111.40",
      "low": "107.70",
      "close": "109.70",
      "average": "109.8055",
      "volume": "78177",
      "turnover": "8584264",
      "trades": "641"
    },
    {
      "date": "2024-09-27",
      "bid": "112.80",
      "ask": "113.00",
      "open": "111.40",
      "high": "113.70",
      "low": "110.40",
      "close": "113.10",
      "average": "112.6015",
      "volume": "80893",
      "turnover": "9107943.6",
      "trades": "865"
    },
    {
      "date": "2024-09-30",
      "bid": "111.20",
      "ask": "111.70",
      "open": "113.10",
      "high": "114.10",
      "low": "109.80",
      "close": "111.80",
      "average": "111.6888",
      "volume": "53305",
      "turnover": "5953572.7",
      "trades": "591"
    },
    {
      "date": "2024-10-01",
      "bid": "109.20",
      "ask": "109.40",
      "open": "111.80",
      "high": "112.20",
      "low": "109.30",
      "close": "110.10",
      "average": "110.5127",
      "volume": "54040",
      "turnover": "5972105",
      "trades": "434"
    },
    {
      "date": "2024-10-02",
      "bid": "109.80",
      "ask": "110.00",
      "open": "106.80",
      "high": "110.50",
      "low": "106.80",
      "close": "109.40",
      "average": "109.3722",
      "volume": "59717",
      "turnover": "6531360.2",
      "trades": "489"
    },
    {
      "date": "2024-10-03",
      "bid": "111.40",
      "ask": "111.60",
      "open": "109.30",
      "high": "112.00",
      "low": "109.30",
      "close": "111.30",
      "average": "110.9757",
      "volume": "50293",
      "turnover": "5581301",
      "trades": "346"
    },
    {
      "date": "2024-10-04",
      "bid": "113.00",
      "ask": "113.60",
      "open": "111.30",
      "high": "113.60",
      "low": "111.30",
      "close": "113.60",
      "average": "112.8905",
      "volume": "37952",
      "turnover": "4284405.2",
      "trades": "455"
    },
    {
      "date": "2024-10-07",
      "bid": "114.10",
      "ask": "114.50",
      "open": "114.10",
      "high": "115.10",
      "low": "113.50",
      "close": "114.00",
      "average": "113.8809",
      "volume": "86143",
      "turnover": "9810116.3",
      "trades": "442"
    },
    {
      "date": "2024-10-08",
      "bid": "110.30",
      "ask": "110.70",
      "open": "114.00",
      "high": "114.00",
      "low": "110.30",
      "close": "110.30",
      "average": "112.1505",
      "volume": "41923",
      "turnover": "4701683.9",
      "trades": "455"
    },
    {
      "date": "2024-10-09",
      "bid": "110.50",
      "ask": "110.60",
      "open": "113.10",
      "high": "113.10",
      "low": "109.30",
      "close": "110.50",
      "average": "110.4116",
      "volume": "29392",
      "turnover": "3245231",
      "trades": "399"
    },
    {
      "date": "2024-10-10",
      "bid": "111.40",
      "ask": "111.60",
      "open": "110.50",
      "high": "112.00",
      "low": "108.40",
      "close": "112.00",
      "average": "110.7082",
      "volume": "48216",
      "turnover": "5337937.2",
      "trades": "550"
    },
    {
      "date": "2024-10-11",
      "bid": "120.20",
      "ask": "120.50",
      "open": "115.00",
      "high": "120.50",
      "low": "115.00",
      "close": "120.10",
      "average": "118.629",
      "volume": "90343",
      "turnover": "10717168.94",
      "trades": "862"
    },
    {
      "date": "2024-10-14",
      "bid": "118.10",
      "ask": "118.90",
      "open": "121.00",
      "high": "121.20",
      "low": "116.00",
      "close": "118.50",
      "average": "118.6656",
      "volume": "132413",
      "turnover": "15712863.6",
      "trades": "914"
    },
    {
      "date": "2024-10-15",
      "bid": "124.00",
      "ask": "124.60",
      "open": "117.30",
      "high": "124.80",
      "low": "117.30",
      "close": "124.80",
      "average": "122.8151",
      "volume": "113418",
      "turnover": "13929438.1",
      "trades": "843"
    },
    {
      "date": "2024-10-16",
      "bid": "124.70",
      "ask": "125.10",
      "open": "124.80",
      "high": "125.80",
      "low": "123.80",
      "close": "124.70",
      "average": "124.6511",
      "volume": "67052",
      "turnover": "8358103.2",
      "trades": "630"
    },
    {
      "date": "2024-10-17",
      "bid": "124.50",
      "ask": "125.20",
      "open": "124.70",
      "high": "125.90",
      "low": "123.70",
      "close": "125.30",
      "average": "124.7118",
      "volume": "81208",
      "turnover": "10127593.9",
      "trades": "581"
    },
    {
      "date": "2024-10-18",
      "bid": "122.00",
      "ask": "122.30",
      "open": "124.40",
      "high": "125.70",
      "low": "122.00",
      "close": "122.20",
      "average": "123.6942",
      "volume": "69863",
      "turnover": "8641649.8",
      "trades": "453"
    },
    {
      "date": "2024-10-21",
      "bid": "120.50",
      "ask": "121.00",
      "open": "122.90",
      "high": "123.90",
      "low": "120.50",
      "close": "121.00",
      "average": "122.5364",
      "volume": "51253",
      "turnover": "6283723.6",
      "trades": "396"
    },
    {
      "date": "2024-10-22",
      "bid": "119.80",
      "ask": "120.40",
      "open": "121.00",
      "high": "121.80",
      "low": "116.70",
      "close": "120.70",
      "average": "119.1491",
      "volume": "57201",
      "turnover": "6816237.8",
      "trades": "484"
    },
    {
      "date": "2024-10-23",
      "bid": "119.40",
      "ask": "119.70",
      "open": "120.60",
      "high": "120.80",
      "low": "119.10",
      "close": "119.70",
      "average": "119.6038",
      "volume": "22906",
      "turnover": "2739511.9",
      "trades": "276"
    },
    {
      "date": "2024-10-24",
      "bid": "118.00",
      "ask": "118.30",
      "open": "119.70",
      "high": "120.30",
      "low": "117.70",
      "close": "117.70",
      "average": "118.2742",
      "volume": "25892",
      "turnover": "3062355.6",
      "trades": "248"
    },
    {
      "date": "2024-10-25",
      "bid": "121.90",
      "ask": "122.60",
      "open": "117.70",
      "high": "122.60",
      "low": "117.50",
      "close": "122.30",
      "average": "120.9507",
      "volume": "47528",
      "turnover": "5748545.4",
      "trades": "391"
    },
    {
      "date": "2024-10-28",
      "bid": "123.20",
      "ask": "123.30",
      "open": "122.00",
      "high": "123.70",
      "low": "121.10",
      "close": "123.00",
      "average": "122.5231",
      "volume": "49254",
      "turnover": "6034753.2",
      "trades": "514"
    },
    {
      "date": "2024-10-29",
      "bid": "121.90",
      "ask": "122.80",
      "open": "124.00",
      "high": "125.00",
      "low": "121.30",
      "close": "122.20",
      "average": "122.7497",
      "volume": "39791",
      "turnover": "4884331.59",
      "trades": "556"
    },
    {
      "date": "2024-10-30",
      "bid": "120.00",
      "ask": "120.40",
      "open": "122.20",
      "high": "122.20",
      "low": "120.30",
      "close": "120.40",
      "average": "120.9809",
      "volume": "36796",
      "turnover": "4451614",
      "trades": "343"
    },
    {
      "date": "2024-10-31",
      "bid": "119.30",
      "ask": "119.90",
      "open": "118.80",
      "high": "119.60",
      "low": "117.10",
      "close": "119.10",
      "average": "118.7594",
      "volume": "60923",
      "turnover": "7235749.25",
      "trades": "414"
    },
    {
      "date": "2024-11-01",
      "bid": "118.10",
      "ask": "118.50",
      "open": "118.30",
      "high": "119.60",
      "low": "117.70",
      "close": "117.90",
      "average": "118.3711",
      "volume": "13217",
      "turnover": "1564511",
      "trades": "149"
    },
    {
      "date": "2024-11-04",
      "bid": "121.80",
      "ask": "122.10",
      "open": "117.90",
      "high": "122.30",
      "low": "116.70",
      "close": "122.10",
      "average": "120.127",
      "volume": "164439",
      "turnover": "19753833.23",
      "trades": "1205"
    },
    {
      "date": "2024-11-05",
      "bid": "104.30",
      "ask": "104.50",
      "open": "115.90",
      "high": "115.90",
      "low": "103.80",
      "close": "103.80",
      "average": "108.7421",
      "volume": "507318",
      "turnover": "55161362.65",
      "trades": "3936"
    },
    {
      "date": "2024-11-06",
      "bid": "101.70",
      "ask": "101.90",
      "open": "108.40",
      "high": "108.90",
      "low": "101.60",
      "close": "101.70",
      "average": "104.5597",
      "volume": "225848",
      "turnover": "23610674.95",
      "trades": "1721"
    },
    {
      "date": "2024-11-07",
      "bid": "104.80",
      "ask": "105.10",
      "open": "101.70",
      "high": "105.50",
      "low": "101.60",
      "close": "104.50",
      "average": "104.1301",
      "volume": "100047",
      "turnover": "10417901.65",
      "trades": "805"
    },
    {
      "date": "2024-11-08",
      "bid": "105.00",
      "ask": "105.20",
      "open": "103.00",
      "high": "106.80",
      "low": "103.00",
      "close": "104.80",
      "average": "105.4481",
      "volume": "91485",
      "turnover": "9647535",
      "trades": "688"
    },
    {
      "date": "2024-11-11",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.80",
      "high": "106.50",
      "low": "104.00",
      "close": "105.00",
      "average": "105.4041",
      "volume": "82342",
      "turnover": "8679220.3",
      "trades": "771"
    },
    {
      "date": "2024-11-12",
      "bid": "103.20",
      "ask": "103.80",
      "open": "105.10",
      "high": "105.50",
      "low": "103.40",
      "close": "103.60",
      "average": "104.3616",
      "volume": "69069",
      "turnover": "7208151.7",
      "trades": "708"
    },
    {
      "date": "2024-11-13",
      "bid": "105.30",
      "ask": "105.50",
      "open": "104.00",
      "high": "106.20",
      "low": "104.00",
      "close": "105.20",
      "average": "105.2067",
      "volume": "61157",
      "turnover": "6434127.3",
      "trades": "561"
    },
    {
      "date": "2024-11-14",
      "bid": "104.40",
      "ask": "104.70",
      "open": "107.20",
      "high": "107.20",
      "low": "104.00",
      "close": "104.80",
      "average": "105.0035",
      "volume": "92652",
      "turnover": "9718529.9",
      "trades": "599"
    },
    {
      "date": "2024-11-15",
      "bid": "103.90",
      "ask": "104.30",
      "open": "108.00",
      "high": "108.00",
      "low": "103.60",
      "close": "104.20",
      "average": "104.2504",
      "volume": "125002",
      "turnover": "13042122.2",
      "trades": "563"
    },
    {
      "date": "2024-11-18",
      "bid": "104.20",
      "ask": "104.60",
      "open": "108.00",
      "high": "108.00",
      "low": "104.00",
      "close": "104.40",
      "average": "104.3918",
      "volume": "72067",
      "turnover": "7523224.4",
      "trades": "521"
    },
    {
      "date": "2024-11-19",
      "bid": "105.20",
      "ask": "105.50",
      "open": "104.60",
      "high": "105.40",
      "low": "103.20",
      "close": "104.70",
      "average": "104.0138",
      "volume": "98972",
      "turnover": "10294451.9",
      "trades": "946"
    },
    {
      "date": "2024-11-20",
      "bid": "104.50",
      "ask": "104.70",
      "open": "104.70",
      "high": "106.60",
      "low": "104.00",
      "close": "104.50",
      "average": "105.0751",
      "volume": "72621",
      "turnover": "7630518.7",
      "trades": "594"
    },
    {
      "date": "2024-11-21",
      "bid": "104.40",
      "ask": "104.80",
      "open": "101.10",
      "high": "105.10",
      "low": "101.10",
      "close": "104.60",
      "average": "104.4853",
      "volume": "72202",
      "turnover": "7540261",
      "trades": "442"
    },
    {
      "date": "2024-11-22",
      "bid": "105.20",
      "ask": "106.00",
      "open": "104.10",
      "high": "106.40",
      "low": "104.10",
      "close": "105.80",
      "average": "105.2834",
      "volume": "91655",
      "turnover": "9649750.1",
      "trades": "395"
    },
    {
      "date": "2024-11-25",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.80",
      "high": "107.40",
      "low": "104.90",
      "close": "105.60",
      "average": "105.7457",
      "volume": "77682",
      "turnover": "8214599.6",
      "trades": "549"
    },
    {
      "date": "2024-11-26",
      "bid": "102.20",
      "ask": "102.50",
      "open": "105.50",
      "high": "105.70",
      "low": "102.10",
      "close": "102.30",
      "average": "103.6399",
      "volume": "85577",
      "turnover": "8869192.3",
      "trades": "726"
    },
    {
      "date": "2024-11-27",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.50",
      "high": "104.60",
      "low": "102.10",
      "close": "104.50",
      "average": "103.7159",
      "volume": "102182",
      "turnover": "10589917.6",
      "trades": "591"
    },
    {
      "date": "2024-11-28",
      "bid": "106.20",
      "ask": "106.70",
      "open": "104.00",
      "high": "108.00",
      "low": "104.00",
      "close": "106.90",
      "average": "106.4164",
      "volume": "50567",
      "turnover": "5381156.4",
      "trades": "623"
    },
    {
      "date": "2024-11-29",
      "bid": "110.70",
      "ask": "110.90",
      "open": "108.00",
      "high": "110.90",
      "low": "107.30",
      "close": "110.00",
      "average": "109.9259",
      "volume": "547093",
      "turnover": "60138112.67",
      "trades": "731"
    },
    {
      "date": "2024-12-02",
      "bid": "114.30",
      "ask": "115.00",
      "open": "110.30",
      "high": "115.00",
      "low": "109.40",
      "close": "115.00",
      "average": "112.3846",
      "volume": "131459",
      "turnover": "14773960.7",
      "trades": "818"
    },
    {
      "date": "2024-12-03",
      "bid": "117.90",
      "ask": "118.40",
      "open": "112.30",
      "high": "119.30",
      "low": "112.00",
      "close": "118.20",
      "average": "117.3644",
      "volume": "283252",
      "turnover": "33247084.2",
      "trades": "2013"
    },
    {
      "date": "2024-12-04",
      "bid": "120.80",
      "ask": "120.90",
      "open": "117.90",
      "high": "121.00",
      "low": "117.90",
      "close": "121.00",
      "average": "120.2118",
      "volume": "156960",
      "turnover": "18868440.7",
      "trades": "1067"
    },
    {
      "date": "2024-12-05",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.90",
      "high": "121.70",
      "low": "118.50",
      "close": "120.60",
      "average": "120.2761",
      "volume": "101742",
      "turnover": "12239019.3",
      "trades": "683"
    },
    {
      "date": "2024-12-06",
      "bid": "125.00",
      "ask": "125.30",
      "open": "120.60",
      "high": "125.60",
      "low": "120.60",
      "close": "125.60",
      "average": "124.2083",
      "volume": "163426",
      "turnover": "20299819.3",
      "trades": "1124"
    },
    {
      "date": "2024-12-09",
      "bid": "124.70",
      "ask": "125.30",
      "open": "125.40",
      "high": "125.70",
      "low": "123.40",
      "close": "124.90",
      "average": "124.9713",
      "volume": "162760",
      "turnover": "20340333.89",
      "trades": "652"
    },
    {
      "date": "2024-12-10",
      "bid": "126.80",
      "ask": "127.10",
      "open": "124.70",
      "high": "127.60",
      "low": "123.40",
      "close": "126.90",
      "average": "126.6735",
      "volume": "155220",
      "turnover": "19662939.2",
      "trades": "804"
    },
    {
      "date": "2024-12-11",
      "bid": "125.80",
      "ask": "126.40",
      "open": "126.80",
      "high": "127.50",
      "low": "125.20",
      "close": "125.70",
      "average": "126.2095",
      "volume": "98485",
      "turnover": "12429738.8",
      "trades": "589"
    },
    {
      "date": "2024-12-12",
      "bid": "128.40",
      "ask": "128.60",
      "open": "125.40",
      "high": "129.00",
      "low": "125.40",
      "close": "128.70",
      "average": "127.4409",
      "volume": "131136",
      "turnover": "16712094.5",
      "trades": "1356"
    },
    {
      "date": "2024-12-13",
      "bid": "124.40",
      "ask": "125.10",
      "open": "128.70",
      "high": "129.30",
      "low": "124.70",
      "close": "124.80",
      "average": "127.8498",
      "volume": "186358",
      "turnover": "23827440.95",
      "trades": "763"
    },
    {
      "date": "2024-12-16",
      "bid": "124.70",
      "ask": "125.20",
      "open": "124.40",
      "high": "125.50",
      "low": "123.60",
      "close": "125.00",
      "average": "124.8757",
      "volume": "85795",
      "turnover": "10713707.19",
      "trades": "596"
    },
    {
      "date": "2024-12-17",
      "bid": "125.40",
      "ask": "125.70",
      "open": "125.00",
      "high": "126.60",
      "low": "124.70",
      "close": "125.70",
      "average": "125.7474",
      "volume": "157772",
      "turnover": "19839426.8",
      "trades": "1298"
    },
    {
      "date": "2024-12-18",
      "bid": "125.70",
      "ask": "125.90",
      "open": "126.20",
      "high": "128.30",
      "low": "125.70",
      "close": "126.20",
      "average": "126.5472",
      "volume": "175276",
      "turnover": "22180686.4",
      "trades": "1341"
    },
    {
      "date": "2024-12-19",
      "bid": "124.60",
      "ask": "124.90",
      "open": "125.50",
      "high": "125.80",
      "low": "124.00",
      "close": "124.80",
      "average": "124.879",
      "volume": "98079",
      "turnover": "12249731.4",
      "trades": "689"
    },
    {
      "date": "2024-12-20",
      "bid": "125.00",
      "ask": "125.40",
      "open": "123.60",
      "high": "125.70",
      "low": "122.10",
      "close": "124.60",
      "average": "124.1403",
      "volume": "136249",
      "turnover": "16913990.3",
      "trades": "801"
    },
    {
      "date": "2024-12-23",
      "bid": "126.10",
      "ask": "126.30",
      "open": "124.30",
      "high": "126.50",
      "low": "121.90",
      "close": "126.20",
      "average": "124.9676",
      "volume": "83970",
      "turnover": "10493532",
      "trades": "688"
    },
    {
      "date": "2024-12-27",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.30",
      "high": "127.90",
      "low": "125.90",
      "close": "126.90",
      "average": "127.1089",
      "volume": "55263",
      "turnover": "7024416.6",
      "trades": "517"
    },
    {
      "date": "2024-12-30",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.10",
      "high": "127.00",
      "low": "125.20",
      "close": "125.90",
      "average": "125.9885",
      "volume": "62361",
      "turnover": "7856766.1",
      "trades": "539"
    },
    {
      "date": "2025-01-02",
      "bid": "122.80",
      "ask": "123.20",
      "open": "125.60",
      "high": "131.30",
      "low": "120.60",
      "close": "122.70",
      "average": "126.0768",
      "volume": "328913",
      "turnover": "41461141.2",
      "trades": "1869"
    },
    {
      "date": "2025-01-03",
      "bid": "128.40",
      "ask": "128.70",
      "open": "121.60",
      "high": "130.50",
      "low": "120.80",
      "close": "127.60",
      "average": "126.4405",
      "volume": "182281",
      "turnover": "23047377.3",
      "trades": "1513"
    },
    {
      "date": "2025-01-07",
      "bid": "120.40",
      "ask": "120.60",
      "open": "124.70",
      "high": "129.40",
      "low": "119.90",
      "close": "119.90",
      "average": "124.6065",
      "volume": "103671",
      "turnover": "12917588.4",
      "trades": "1024"
    },
    {
      "date": "2025-01-08",
      "bid": "119.20",
      "ask": "119.40",
      "open": "119.00",
      "high": "121.30",
      "low": "117.30",
      "close": "118.70",
      "average": "119.2369",
      "volume": "64706",
      "turnover": "7715340.5",
      "trades": "678"
    },
    {
      "date": "2025-01-09",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.60",
      "high": "118.20",
      "low": "115.80",
      "close": "115.80",
      "average": "116.6923",
      "volume": "89278",
      "turnover": "10418058.5",
      "trades": "417"
    },
    {
      "date": "2025-01-10",
      "bid": "114.70",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.20",
      "low": "114.40",
      "close": "114.40",
      "average": "115.9821",
      "volume": "106536",
      "turnover": "12356261.9",
      "trades": "548"
    },
    {
      "date": "2025-01-13",
      "bid": "110.50",
      "ask": "110.90",
      "open": "114.00",
      "high": "115.10",
      "low": "110.40",
      "close": "110.40",
      "average": "112.0108",
      "volume": "139633",
      "turnover": "15639808.8",
      "trades": "1037"
    },
    {
      "date": "2025-01-14",
      "bid": "110.90",
      "ask": "111.50",
      "open": "110.40",
      "high": "112.90",
      "low": "110.40",
      "close": "111.20",
      "average": "111.5182",
      "volume": "60300",
      "turnover": "6724545.8",
      "trades": "562"
    },
    {
      "date": "2025-01-15",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.90",
      "high": "115.90",
      "low": "111.50",
      "close": "114.00",
      "average": "113.1519",
      "volume": "36856",
      "turnover": "4170326.4",
      "trades": "430"
    },
    {
      "date": "2025-01-16",
      "bid": "119.30",
      "ask": "119.50",
      "open": "115.80",
      "high": "120.30",
      "low": "115.80",
      "close": "119.20",
      "average": "119.5463",
      "volume": "231907",
      "turnover": "27727372.6",
      "trades": "771"
    },
    {
      "date": "2025-01-17",
      "bid": "119.70",
      "ask": "120.10",
      "open": "118.70",
      "high": "121.00",
      "low": "118.70",
      "close": "120.10",
      "average": "120.2462",
      "volume": "78676",
      "turnover": "9460489.69",
      "trades": "516"
    },
    {
      "date": "2025-01-20",
      "bid": "117.70",
      "ask": "118.00",
      "open": "119.70",
      "high": "120.70",
      "low": "117.30",
      "close": "117.30",
      "average": "117.969",
      "volume": "38407",
      "turnover": "4530833.7",
      "trades": "326"
    },
    {
      "date": "2025-01-21",
      "bid": "120.70",
      "ask": "121.20",
      "open": "119.30",
      "high": "123.30",
      "low": "119.30",
      "close": "120.90",
      "average": "121.089",
      "volume": "118930",
      "turnover": "14383760.35",
      "trades": "914"
    },
    {
      "date": "2025-01-22",
      "bid": "121.90",
      "ask": "122.60",
      "open": "121.20",
      "high": "122.80",
      "low": "120.10",
      "close": "122.40",
      "average": "121.6532",
      "volume": "81828",
      "turnover": "9948317.65",
      "trades": "652"
    },
    {
      "date": "2025-01-23",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.30",
      "high": "123.60",
      "low": "121.50",
      "close": "122.00",
      "average": "122.4234",
      "volume": "66357",
      "turnover": "8123648.4",
      "trades": "539"
    },
    {
      "date": "2025-01-24",
      "bid": "124.30",
      "ask": "124.80",
      "open": "123.20",
      "high": "125.20",
      "low": "122.60",
      "close": "124.60",
      "average": "124.1843",
      "volume": "51379",
      "turnover": "6380454.4",
      "trades": "542"
    },
    {
      "date": "2025-01-27",
      "bid": "126.50",
      "ask": "126.80",
      "open": "124.00",
      "high": "127.60",
      "low": "123.80",
      "close": "126.70",
      "average": "126.1836",
      "volume": "61849",
      "turnover": "7804372.8",
      "trades": "709"
    },
    {
      "date": "2025-01-28",
      "bid": "127.40",
      "ask": "127.70",
      "open": "126.70",
      "high": "129.30",
      "low": "125.10",
      "close": "127.70",
      "average": "127.6007",
      "volume": "66342",
      "turnover": "8466427.9",
      "trades": "586"
    },
    {
      "date": "2025-01-29",
      "bid": "129.90",
      "ask": "130.00",
      "open": "129.00",
      "high": "130.70",
      "low": "128.70",
      "close": "130.00",
      "average": "129.8577",
      "volume": "110910",
      "turnover": "14402222.3",
      "trades": "908"
    },
    {
      "date": "2025-01-30",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.00",
      "high": "133.30",
      "low": "128.10",
      "close": "132.90",
      "average": "130.9108",
      "volume": "105402",
      "turnover": "13798256",
      "trades": "940"
    },
    {
      "date": "2025-01-31",
      "bid": "130.80",
      "ask": "131.30",
      "open": "134.00",
      "high": "134.00",
      "low": "129.50",
      "close": "131.00",
      "average": "130.9248",
      "volume": "88877",
      "turnover": "11637431.75",
      "trades": "762"
    },
    {
      "date": "2025-02-03",
      "bid": "131.00",
      "ask": "131.20",
      "open": "129.50",
      "high": "131.80",
      "low": "127.60",
      "close": "131.00",
      "average": "130.2445",
      "volume": "117214",
      "turnover": "15265856.25",
      "trades": "1063"
    },
    {
      "date": "2025-02-04",
      "bid": "130.90",
      "ask": "131.10",
      "open": "131.20",
      "high": "131.40",
      "low": "129.20",
      "close": "130.70",
      "average": "130.5525",
      "volume": "80667",
      "turnover": "10532000.69",
      "trades": "954"
    },
    {
      "date": "2025-02-05",
      "bid": "131.80",
      "ask": "132.40",
      "open": "130.40",
      "high": "132.50",
      "low": "130.30",
      "close": "132.00",
      "average": "131.1922",
      "volume": "521896",
      "turnover": "68475933.05",
      "trades": "631"
    },
    {
      "date": "2025-02-06",
      "bid": "133.30",
      "ask": "133.80",
      "open": "132.00",
      "high": "134.20",
      "low": "131.40",
      "close": "134.20",
      "average": "132.982",
      "volume": "412106",
      "turnover": "54591297.2",
      "trades": "1132"
    },
    {
      "date": "2025-02-07",
      "bid": "132.20",
      "ask": "132.40",
      "open": "129.50",
      "high": "133.20",
      "low": "124.10",
      "close": "132.00",
      "average": "129.3704",
      "volume": "199577",
      "turnover": "25835880",
      "trades": "1873"
    },
    {
      "date": "2025-02-10",
      "bid": "132.30",
      "ask": "132.60",
      "open": "128.60",
      "high": "135.80",
      "low": "127.10",
      "close": "132.30",
      "average": "133.7692",
      "volume": "564990",
      "turnover": "75596429.25",
      "trades": "1841"
    },
    {
      "date": "2025-02-11",
      "bid": "131.10",
      "ask": "132.00",
      "open": "132.90",
      "high": "134.10",
      "low": "130.50",
      "close": "130.80",
      "average": "132.5121",
      "volume": "202203",
      "turnover": "26794351",
      "trades": "990"
    },
    {
      "date": "2025-02-12",
      "bid": "129.70",
      "ask": "130.10",
      "open": "130.50",
      "high": "131.60",
      "low": "129.40",
      "close": "130.00",
      "average": "130.5643",
      "volume": "116720",
      "turnover": "15239039.8",
      "trades": "718"
    },
    {
      "date": "2025-02-13",
      "bid": "128.90",
      "ask": "129.40",
      "open": "130.70",
      "high": "131.60",
      "low": "127.50",
      "close": "129.30",
      "average": "129.0725",
      "volume": "126573",
      "turnover": "16337195.1",
      "trades": "797"
    },
    {
      "date": "2025-02-14",
      "bid": "129.10",
      "ask": "129.20",
      "open": "129.40",
      "high": "131.40",
      "low": "128.90",
      "close": "129.10",
      "average": "129.7929",
      "volume": "88464",
      "turnover": "11482247.15",
      "trades": "608"
    },
    {
      "date": "2025-02-17",
      "bid": "131.30",
      "ask": "131.50",
      "open": "129.10",
      "high": "131.50",
      "low": "128.10",
      "close": "131.40",
      "average": "130.0042",
      "volume": "94450",
      "turnover": "12277835.3",
      "trades": "642"
    },
    {
      "date": "2025-02-18",
      "bid": "129.80",
      "ask": "130.00",
      "open": "131.30",
      "high": "133.00",
      "low": "129.80",
      "close": "130.20",
      "average": "130.9099",
      "volume": "88703",
      "turnover": "11612151.25",
      "trades": "728"
    },
    {
      "date": "2025-02-19",
      "bid": "127.90",
      "ask": "128.70",
      "open": "130.10",
      "high": "130.70",
      "low": "127.20",
      "close": "128.40",
      "average": "128.7587",
      "volume": "95531",
      "turnover": "12297670.9",
      "trades": "657"
    },
    {
      "date": "2025-02-20",
      "bid": "126.10",
      "ask": "126.90",
      "open": "128.00",
      "high": "128.40",
      "low": "125.30",
      "close": "127.00",
      "average": "126.8707",
      "volume": "157911",
      "turnover": "20032102.85",
      "trades": "739"
    },
    {
      "date": "2025-02-21",
      "bid": "125.40",
      "ask": "125.70",
      "open": "126.90",
      "high": "127.80",
      "low": "125.50",
      "close": "125.70",
      "average": "126.7322",
      "volume": "77198",
      "turnover": "9782503.3",
      "trades": "613"
    },
    {
      "date": "2025-02-24",
      "bid": "123.30",
      "ask": "123.50",
      "open": "126.20",
      "high": "126.30",
      "low": "123.00",
      "close": "123.40",
      "average": "124.5011",
      "volume": "92861",
      "turnover": "11567381.75",
      "trades": "690"
    },
    {
      "date": "2025-02-25",
      "bid": "123.30",
      "ask": "124.10",
      "open": "123.60",
      "high": "124.80",
      "low": "123.00",
      "close": "123.60",
      "average": "123.9695",
      "volume": "69501",
      "turnover": "8616030.3",
      "trades": "530"
    },
    {
      "date": "2025-02-26",
      "bid": "123.30",
      "ask": "123.70",
      "open": "123.50",
      "high": "125.40",
      "low": "123.40",
      "close": "123.60",
      "average": "124.3919",
      "volume": "75025",
      "turnover": "9332505.1",
      "trades": "441"
    },
    {
      "date": "2025-02-27",
      "bid": "120.30",
      "ask": "121.00",
      "open": "123.50",
      "high": "123.60",
      "low": "120.00",
      "close": "120.60",
      "average": "121.7259",
      "volume": "91590",
      "turnover": "11148943.5",
      "trades": "612"
    },
    {
      "date": "2025-02-28",
      "bid": "121.70",
      "ask": "121.90",
      "open": "120.10",
      "high": "121.80",
      "low": "119.10",
      "close": "121.00",
      "average": "120.8139",
      "volume": "201800",
      "turnover": "24379356",
      "trades": "846"
    },
    {
      "date": "2025-03-03",
      "bid": "119.80",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.60",
      "low": "119.20",
      "close": "120.00",
      "average": "120.2844",
      "volume": "104428",
      "turnover": "12560165.3",
      "trades": "511"
    },
    {
      "date": "2025-03-04",
      "bid": "116.10",
      "ask": "116.30",
      "open": "120.00",
      "high": "120.70",
      "low": "115.60",
      "close": "116.00",
      "average": "117.1141",
      "volume": "133744",
      "turnover": "15664602.95",
      "trades": "1014"
    },
    {
      "date": "2025-03-05",
      "bid": "115.80",
      "ask": "116.20",
      "open": "118.90",
      "high": "119.30",
      "low": "115.90",
      "close": "116.30",
      "average": "117.6728",
      "volume": "113888",
      "turnover": "13397832.6",
      "trades": "729"
    },
    {
      "date": "2025-03-06",
      "bid": "116.10",
      "ask": "116.60",
      "open": "115.80",
      "high": "117.90",
      "low": "114.90",
      "close": "116.60",
      "average": "116.1474",
      "volume": "131701",
      "turnover": "15297903.05",
      "trades": "939"
    },
    {
      "date": "2025-03-07",
      "bid": "117.70",
      "ask": "118.10",
      "open": "115.00",
      "high": "118.80",
      "low": "114.60",
      "close": "118.00",
      "average": "117.3812",
      "volume": "103768",
      "turnover": "12172012",
      "trades": "935"
    },
    {
      "date": "2025-03-10",
      "bid": "117.60",
      "ask": "117.90",
      "open": "118.40",
      "high": "120.30",
      "low": "117.60",
      "close": "118.00",
      "average": "118.4783",
      "volume": "96967",
      "turnover": "11488693.35",
      "trades": "829"
    },
    {
      "date": "2025-03-11",
      "bid": "113.10",
      "ask": "113.80",
      "open": "117.60",
      "high": "119.20",
      "low": "113.00",
      "close": "113.30",
      "average": "115.313",
      "volume": "149350",
      "turnover": "17220803.8",
      "trades": "1330"
    },
    {
      "date": "2025-03-12",
      "bid": "113.00",
      "ask": "113.20",
      "open": "113.50",
      "high": "114.70",
      "low": "112.10",
      "close": "113.20",
      "average": "113.2538",
      "volume": "198507",
      "turnover": "22493290.5",
      "trades": "1050"
    },
    {
      "date": "2025-03-13",
      "bid": "110.70",
      "ask": "111.20",
      "open": "112.70",
      "high": "113.00",
      "low": "110.80",
      "close": "111.10",
      "average": "111.7317",
      "volume": "128052",
      "turnover": "14307648.2",
      "trades": "1233"
    },
    {
      "date": "2025-03-14",
      "bid": "109.10",
      "ask": "109.80",
      "open": "111.20",
      "high": "112.50",
      "low": "109.10",
      "close": "109.50",
      "average": "110.6298",
      "volume": "119691",
      "turnover": "13249491.25",
      "trades": "791"
    },
    {
      "date": "2025-03-17",
      "bid": "109.70",
      "ask": "109.80",
      "open": "109.10",
      "high": "111.40",
      "low": "109.10",
      "close": "110.10",
      "average": "110.0112",
      "volume": "151498",
      "turnover": "16662368.9",
      "trades": "1254"
    },
    {
      "date": "2025-03-18",
      "bid": "111.30",
      "ask": "111.50",
      "open": "110.70",
      "high": "113.50",
      "low": "110.40",
      "close": "111.60",
      "average": "111.9479",
      "volume": "76829",
      "turnover": "8600851.8",
      "trades": "725"
    },
    {
      "date": "2025-03-19",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.40",
      "high": "112.40",
      "low": "108.90",
      "close": "110.10",
      "average": "110.118",
      "volume": "129153",
      "turnover": "14222111.6",
      "trades": "781"
    },
    {
      "date": "2025-03-20",
      "bid": "110.10",
      "ask": "110.30",
      "open": "110.10",
      "high": "110.60",
      "low": "108.20",
      "close": "110.20",
      "average": "109.6247",
      "volume": "58845",
      "turnover": "6450820.45",
      "trades": "583"
    },
    {
      "date": "2025-03-21",
      "bid": "107.20",
      "ask": "107.50",
      "open": "110.20",
      "high": "110.20",
      "low": "106.70",
      "close": "107.20",
      "average": "107.5565",
      "volume": "117412",
      "turnover": "12627212.5",
      "trades": "861"
    },
    {
      "date": "2025-03-24",
      "bid": "106.50",
      "ask": "106.60",
      "open": "108.00",
      "high": "108.90",
      "low": "106.00",
      "close": "106.50",
      "average": "106.6868",
      "volume": "196719",
      "turnover": "20986604.3",
      "trades": "822"
    },
    {
      "date": "2025-03-25",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.50",
      "high": "107.10",
      "low": "105.50",
      "close": "106.30",
      "average": "106.2585",
      "volume": "88373",
      "turnover": "9390381.6",
      "trades": "677"
    },
    {
      "date": "2025-03-26",
      "bid": "103.50",
      "ask": "103.70",
      "open": "106.20",
      "high": "106.80",
      "low": "103.30",
      "close": "103.40",
      "average": "104.2185",
      "volume": "97529",
      "turnover": "10164839.05",
      "trades": "588"
    },
    {
      "date": "2025-03-27",
      "bid": "104.30",
      "ask": "104.50",
      "open": "103.20",
      "high": "104.80",
      "low": "102.60",
      "close": "104.30",
      "average": "104.0584",
      "volume": "84179",
      "turnover": "8759249.19",
      "trades": "648"
    },
    {
      "date": "2025-03-28",
      "bid": "102.30",
      "ask": "102.50",
      "open": "105.00",
      "high": "105.00",
      "low": "102.10",
      "close": "102.30",
      "average": "102.6019",
      "volume": "45515",
      "turnover": "4670878.3",
      "trades": "401"
    },
    {
      "date": "2025-03-31",
      "bid": "101.10",
      "ask": "101.30",
      "open": "102.10",
      "high": "102.10",
      "low": "100.20",
      "close": "101.00",
      "average": "100.9663",
      "volume": "49403",
      "turnover": "4988015.55",
      "trades": "633"
    },
    {
      "date": "2025-04-01",
      "bid": "101.70",
      "ask": "101.80",
      "open": "100.90",
      "high": "103.70",
      "low": "100.90",
      "close": "101.80",
      "average": "102.1168",
      "volume": "56196",
      "turnover": "5739971",
      "trades": "415"
    },
    {
      "date": "2025-04-02",
      "bid": "98.70",
      "ask": "99.20",
      "open": "101.80",
      "high": "102.30",
      "low": "97.80",
      "close": "99.00",
      "average": "98.8017",
      "volume": "139116",
      "turnover": "13749827.33",
      "trades": "607"
    },
    {
      "date": "2025-04-03",
      "bid": "95.70",
      "ask": "95.80",
      "open": "96.80",
      "high": "97.85",
      "low": "95.55",
      "close": "95.70",
      "average": "96.0628",
      "volume": "95489",
      "turnover": "9173484.18",
      "trades": "583"
    },
    {
      "date": "2025-04-04",
      "bid": "89.75",
      "ask": "90.35",
      "open": "96.55",
      "high": "96.95",
      "low": "88.75",
      "close": "89.55",
      "average": "91.8527",
      "volume": "193047",
      "turnover": "17731532.19",
      "trades": "1760"
    },
    {
      "date": "2025-04-07",
      "bid": "85.10",
      "ask": "85.40",
      "open": "81.65",
      "high": "89.50",
      "low": "80.10",
      "close": "84.70",
      "average": "85.5082",
      "volume": "165869",
      "turnover": "14201229.78",
      "trades": "1257"
    },
    {
      "date": "2025-04-08",
      "bid": "85.10",
      "ask": "85.20",
      "open": "85.80",
      "high": "87.95",
      "low": "82.40",
      "close": "85.50",
      "average": "84.8858",
      "volume": "271871",
      "turnover": "23094636.91",
      "trades": "1480"
    },
    {
      "date": "2025-04-09",
      "bid": "86.90",
      "ask": "87.15",
      "open": "82.00",
      "high": "87.95",
      "low": "81.55",
      "close": "87.20",
      "average": "85.6078",
      "volume": "161714",
      "turnover": "13834823.01",
      "trades": "1233"
    },
    {
      "date": "2025-04-10",
      "bid": "91.40",
      "ask": "91.80",
      "open": "95.65",
      "high": "96.60",
      "low": "90.45",
      "close": "91.55",
      "average": "93.0386",
      "volume": "141404",
      "turnover": "13156731.78",
      "trades": "1191"
    },
    {
      "date": "2025-04-11",
      "bid": "94.35",
      "ask": "94.60",
      "open": "94.35",
      "high": "94.95",
      "low": "90.85",
      "close": "94.95",
      "average": "93.8945",
      "volume": "54123",
      "turnover": "5077953.94",
      "trades": "558"
    },
    {
      "date": "2025-04-14",
      "bid": "95.20",
      "ask": "95.50",
      "open": "99.20",
      "high": "99.20",
      "low": "94.55",
      "close": "95.70",
      "average": "95.5567",
      "volume": "71095",
      "turnover": "6793593.55",
      "trades": "674"
    },
    {
      "date": "2025-04-15",
      "bid": "95.70",
      "ask": "97.35",
      "open": "96.45",
      "high": "98.40",
      "low": "96.15",
      "close": "96.90",
      "average": "96.9285",
      "volume": "106170",
      "turnover": "10290891.68",
      "trades": "801"
    },
    {
      "date": "2025-04-16",
      "bid": "95.75",
      "ask": "96.35",
      "open": "100.90",
      "high": "100.90",
      "low": "94.00",
      "close": "95.75",
      "average": "95.2446",
      "volume": "61687",
      "turnover": "5875359.94",
      "trades": "648"
    },
    {
      "date": "2025-04-17",
      "bid": "94.40",
      "ask": "94.55",
      "open": "95.75",
      "high": "95.75",
      "low": "93.85",
      "close": "94.10",
      "average": "94.2994",
      "volume": "20112",
      "turnover": "1896560.78",
      "trades": "204"
    },
    {
      "date": "2025-04-22",
      "bid": "96.00",
      "ask": "96.25",
      "open": "94.50",
      "high": "96.75",
      "low": "93.15",
      "close": "96.50",
      "average": "95.701",
      "volume": "54501",
      "turnover": "5215700.63",
      "trades": "518"
    },
    {
      "date": "2025-04-23",
      "bid": "98.35",
      "ask": "98.75",
      "open": "97.55",
      "high": "99.55",
      "low": "96.95",
      "close": "98.80",
      "average": "98.7634",
      "volume": "63406",
      "turnover": "6262870.6",
      "trades": "785"
    },
    {
      "date": "2025-04-24",
      "bid": "98.45",
      "ask": "98.65",
      "open": "98.90",
      "high": "99.70",
      "low": "97.10",
      "close": "98.20",
      "average": "98.2764",
      "volume": "82184",
      "turnover": "8079150.6",
      "trades": "742"
    },
    {
      "date": "2025-04-25",
      "bid": "80.60",
      "ask": "80.75",
      "open": "88.45",
      "high": "89.00",
      "low": "80.20",
      "close": "80.20",
      "average": "83.696",
      "volume": "1445652",
      "turnover": "121038145.09",
      "trades": "7921"
    },
    {
      "date": "2025-04-28",
      "bid": "82.50",
      "ask": "82.65",
      "open": "79.00",
      "high": "85.50",
      "low": "77.30",
      "close": "82.50",
      "average": "81.9349",
      "volume": "755487",
      "turnover": "61914648.85",
      "trades": "3861"
    },
    {
      "date": "2025-04-29",
      "bid": "81.55",
      "ask": "81.95",
      "open": "82.65",
      "high": "83.00",
      "low": "81.00",
      "close": "81.65",
      "average": "81.8061",
      "volume": "1173769",
      "turnover": "96384661.01",
      "trades": "1490"
    },
    {
      "date": "2025-04-30",
      "bid": "84.45",
      "ask": "84.90",
      "open": "81.95",
      "high": "84.85",
      "low": "81.45",
      "close": "84.55",
      "average": "84.2253",
      "volume": "391778",
      "turnover": "32997054.01",
      "trades": "1853"
    },
    {
      "date": "2025-05-02",
      "bid": "88.50",
      "ask": "88.85",
      "open": "85.80",
      "high": "89.05",
      "low": "85.15",
      "close": "87.90",
      "average": "87.6028",
      "volume": "310933",
      "turnover": "27227643.5",
      "trades": "2610"
    },
    {
      "date": "2025-05-05",
      "bid": "88.25",
      "ask": "88.55",
      "open": "88.25",
      "high": "89.10",
      "low": "87.45",
      "close": "88.15",
      "average": "88.5477",
      "volume": "333075",
      "turnover": "29488448.09",
      "trades": "747"
    },
    {
      "date": "2025-05-06",
      "bid": "83.90",
      "ask": "84.10",
      "open": "88.20",
      "high": "88.45",
      "low": "83.90",
      "close": "84.20",
      "average": "85.4423",
      "volume": "827512",
      "turnover": "71842879.48",
      "trades": "1363"
    },
    {
      "date": "2025-05-07",
      "bid": "86.70",
      "ask": "87.10",
      "open": "84.10",
      "high": "87.50",
      "low": "84.10",
      "close": "86.85",
      "average": "86.7973",
      "volume": "222823",
      "turnover": "19339777.05",
      "trades": "883"
    },
    {
      "date": "2025-05-08",
      "bid": "87.05",
      "ask": "87.55",
      "open": "86.75",
      "high": "88.45",
      "low": "85.95",
      "close": "87.00",
      "average": "87.2758",
      "volume": "218984",
      "turnover": "19184244.57",
      "trades": "712"
    },
    {
      "date": "2025-05-09",
      "bid": "86.75",
      "ask": "86.90",
      "open": "87.55",
      "high": "89.05",
      "low": "86.05",
      "close": "86.75",
      "average": "87.4448",
      "volume": "89824",
      "turnover": "7854621.38",
      "trades": "581"
    },
    {
      "date": "2025-05-12",
      "bid": "89.40",
      "ask": "89.50",
      "open": "87.80",
      "high": "90.85",
      "low": "87.05",
      "close": "89.60",
      "average": "89.4888",
      "volume": "145130",
      "turnover": "12989813.18",
      "trades": "1029"
    },
    {
      "date": "2025-05-13",
      "bid": "91.30",
      "ask": "91.50",
      "open": "89.50",
      "high": "91.60",
      "low": "88.95",
      "close": "91.35",
      "average": "90.4405",
      "volume": "85669",
      "turnover": "7746701.2",
      "trades": "681"
    },
    {
      "date": "2025-05-14",
      "bid": "90.50",
      "ask": "90.90",
      "open": "91.85",
      "high": "92.80",
      "low": "90.10",
      "close": "90.65",
      "average": "90.71",
      "volume": "89467",
      "turnover": "8115460.32",
      "trades": "596"
    },
    {
      "date": "2025-05-15",
      "bid": "91.15",
      "ask": "91.45",
      "open": "91.00",
      "high": "92.50",
      "low": "89.60",
      "close": "91.45",
      "average": "91.1222",
      "volume": "168889",
      "turnover": "15383380.69",
      "trades": "808"
    },
    {
      "date": "2025-05-16",
      "bid": "90.60",
      "ask": "90.95",
      "open": "91.70",
      "high": "91.95",
      "low": "90.00",
      "close": "90.65",
      "average": "90.9488",
      "volume": "158395",
      "turnover": "14405855.91",
      "trades": "1032"
    },
    {
      "date": "2025-05-19",
      "bid": "89.80",
      "ask": "90.20",
      "open": "90.50",
      "high": "91.00",
      "low": "89.30",
      "close": "90.00",
      "average": "89.9005",
      "volume": "153259",
      "turnover": "13778215.59",
      "trades": "958"
    },
    {
      "date": "2025-05-20",
      "bid": "89.55",
      "ask": "89.60",
      "open": "90.00",
      "high": "90.00",
      "low": "88.80",
      "close": "89.80",
      "average": "89.4187",
      "volume": "113646",
      "turnover": "10159812.67",
      "trades": "870"
    },
    {
      "date": "2025-05-21",
      "bid": "89.10",
      "ask": "89.30",
      "open": "91.35",
      "high": "91.35",
      "low": "87.90",
      "close": "89.40",
      "average": "88.9121",
      "volume": "83371",
      "turnover": "7412675.91",
      "trades": "563"
    },
    {
      "date": "2025-05-22",
      "bid": "88.60",
      "ask": "88.70",
      "open": "88.60",
      "high": "88.75",
      "low": "87.55",
      "close": "88.75",
      "average": "88.3467",
      "volume": "89233",
      "turnover": "7883417.13",
      "trades": "571"
    },
    {
      "date": "2025-05-23",
      "bid": "84.25",
      "ask": "84.30",
      "open": "86.00",
      "high": "89.70",
      "low": "83.65",
      "close": "84.00",
      "average": "86.5032",
      "volume": "672620",
      "turnover": "57748938.68",
      "trades": "1597"
    },
    {
      "date": "2025-05-26",
      "bid": "85.60",
      "ask": "85.75",
      "open": "84.80",
      "high": "86.45",
      "low": "84.80",
      "close": "85.65",
      "average": "85.4532",
      "volume": "172546",
      "turnover": "14744764.27",
      "trades": "983"
    },
    {
      "date": "2025-05-27",
      "bid": "84.85",
      "ask": "85.00",
      "open": "85.85",
      "high": "86.90",
      "low": "84.55",
      "close": "85.40",
      "average": "85.9822",
      "volume": "361815",
      "turnover": "31109383.82",
      "trades": "1664"
    },
    {
      "date": "2025-05-28",
      "bid": "86.05",
      "ask": "86.25",
      "open": "85.40",
      "high": "86.40",
      "low": "84.00",
      "close": "86.15",
      "average": "85.5046",
      "volume": "67609",
      "turnover": "5780884.7",
      "trades": "436"
    },
    {
      "date": "2025-05-30",
      "bid": "85.45",
      "ask": "85.75",
      "open": "86.05",
      "high": "88.00",
      "low": "85.00",
      "close": "85.55",
      "average": "85.6667",
      "volume": "928954",
      "turnover": "79580532.38",
      "trades": "1099"
    },
    {
      "date": "2025-06-02",
      "bid": "82.70",
      "ask": "82.80",
      "open": "85.00",
      "high": "85.30",
      "low": "82.30",
      "close": "82.60",
      "average": "83.6313",
      "volume": "248479",
      "turnover": "20781767.76",
      "trades": "1436"
    },
    {
      "date": "2025-06-03",
      "bid": "82.95",
      "ask": "83.05",
      "open": "82.40",
      "high": "83.50",
      "low": "82.00",
      "close": "82.90",
      "average": "82.882",
      "volume": "134721",
      "turnover": "11166059.36",
      "trades": "1120"
    },
    {
      "date": "2025-06-04",
      "bid": "83.65",
      "ask": "83.80",
      "open": "83.05",
      "high": "84.40",
      "low": "82.55",
      "close": "83.75",
      "average": "83.4984",
      "volume": "113689",
      "turnover": "9493541.52",
      "trades": "569"
    },
    {
      "date": "2025-06-05",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.80",
      "high": "84.30",
      "low": "82.95",
      "close": "83.65",
      "average": "83.6948",
      "volume": "67876",
      "turnover": "5680880.33",
      "trades": "300"
    },
    {
      "date": "2025-06-09",
      "bid": "85.50",
      "ask": "85.80",
      "open": "83.70",
      "high": "86.90",
      "low": "83.65",
      "close": "85.85",
      "average": "85.8826",
      "volume": "116439",
      "turnover": "10001613.39",
      "trades": "533"
    },
    {
      "date": "2025-06-10",
      "bid": "85.45",
      "ask": "85.60",
      "open": "86.00",
      "high": "86.20",
      "low": "84.85",
      "close": "85.50",
      "average": "85.4508",
      "volume": "68379",
      "turnover": "5843037.63",
      "trades": "400"
    },
    {
      "date": "2025-06-11",
      "bid": "84.65",
      "ask": "84.90",
      "open": "86.00",
      "high": "86.85",
      "low": "84.25",
      "close": "84.65",
      "average": "85.4252",
      "volume": "126696",
      "turnover": "10823024.4",
      "trades": "866"
    },
    {
      "date": "2025-06-12",
      "bid": "81.90",
      "ask": "82.00",
      "open": "84.15",
      "high": "84.85",
      "low": "81.75",
      "close": "81.75",
      "average": "82.7388",
      "volume": "136789",
      "turnover": "11317690.76",
      "trades": "734"
    },
    {
      "date": "2025-06-13",
      "bid": "79.40",
      "ask": "79.50",
      "open": "83.10",
      "high": "83.10",
      "low": "79.15",
      "close": "79.55",
      "average": "79.9997",
      "volume": "173623",
      "turnover": "13890893.56",
      "trades": "942"
    },
    {
      "date": "2025-06-16",
      "bid": "81.15",
      "ask": "81.30",
      "open": "79.75",
      "high": "81.70",
      "low": "78.40",
      "close": "81.20",
      "average": "80.1355",
      "volume": "188912",
      "turnover": "15138139.28",
      "trades": "1010"
    },
    {
      "date": "2025-06-17",
      "bid": "80.10",
      "ask": "80.30",
      "open": "81.10",
      "high": "81.35",
      "low": "79.75",
      "close": "80.15",
      "average": "80.3325",
      "volume": "146178",
      "turnover": "11743050.51",
      "trades": "658"
    },
    {
      "date": "2025-06-18",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.05",
      "high": "80.45",
      "low": "78.45",
      "close": "79.00",
      "average": "79.2667",
      "volume": "125682",
      "turnover": "9960397.33",
      "trades": "602"
    },
    {
      "date": "2025-06-19",
      "bid": "77.95",
      "ask": "78.15",
      "open": "78.00",
      "high": "78.75",
      "low": "77.60",
      "close": "77.85",
      "average": "77.9428",
      "volume": "387581",
      "turnover": "30211204.52",
      "trades": "929"
    },
    {
      "date": "2025-06-23",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.95",
      "high": "78.65",
      "low": "76.80",
      "close": "77.00",
      "average": "77.2868",
      "volume": "109339",
      "turnover": "8450879.28",
      "trades": "595"
    },
    {
      "date": "2025-06-24",
      "bid": "76.90",
      "ask": "77.40",
      "open": "79.75",
      "high": "79.75",
      "low": "76.95",
      "close": "77.15",
      "average": "78.1187",
      "volume": "136962",
      "turnover": "10684864.1",
      "trades": "576"
    },
    {
      "date": "2025-06-25",
      "bid": "76.70",
      "ask": "76.90",
      "open": "77.15",
      "high": "78.05",
      "low": "76.70",
      "close": "76.85",
      "average": "77.2161",
      "volume": "104496",
      "turnover": "8070749.83",
      "trades": "505"
    },
    {
      "date": "2025-06-26",
      "bid": "76.30",
      "ask": "76.70",
      "open": "76.90",
      "high": "77.50",
      "low": "75.95",
      "close": "76.45",
      "average": "76.6616",
      "volume": "71350",
      "turnover": "5470917.94",
      "trades": "554"
    },
    {
      "date": "2025-06-27",
      "bid": "78.75",
      "ask": "79.05",
      "open": "76.70",
      "high": "79.10",
      "low": "76.70",
      "close": "79.05",
      "average": "78.5314",
      "volume": "79574",
      "turnover": "6246061.92",
      "trades": "474"
    },
    {
      "date": "2025-06-30",
      "bid": "79.10",
      "ask": "79.50",
      "open": "79.20",
      "high": "79.90",
      "low": "78.90",
      "close": "79.35",
      "average": "79.3343",
      "volume": "66934",
      "turnover": "5310162.7",
      "trades": "461"
    },
    {
      "date": "2025-07-01",
      "bid": "81.35",
      "ask": "81.65",
      "open": "78.80",
      "high": "82.05",
      "low": "78.80",
      "close": "81.55",
      "average": "80.5288",
      "volume": "150654",
      "turnover": "12131993.81",
      "trades": "859"
    },
    {
      "date": "2025-07-02",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.55",
      "high": "82.75",
      "low": "80.45",
      "close": "82.30",
      "average": "81.9565",
      "volume": "108753",
      "turnover": "8912651.53",
      "trades": "613"
    },
    {
      "date": "2025-07-03",
      "bid": "84.00",
      "ask": "84.25",
      "open": "82.30",
      "high": "84.45",
      "low": "82.30",
      "close": "83.70",
      "average": "83.8715",
      "volume": "88728",
      "turnover": "7441628.15",
      "trades": "545"
    },
    {
      "date": "2025-07-04",
      "bid": "85.05",
      "ask": "85.50",
      "open": "84.10",
      "high": "85.90",
      "low": "82.60",
      "close": "85.30",
      "average": "84.4314",
      "volume": "114022",
      "turnover": "9626002",
      "trades": "582"
    },
    {
      "date": "2025-07-07",
      "bid": "85.35",
      "ask": "85.75",
      "open": "85.20",
      "high": "85.90",
      "low": "84.20",
      "close": "85.55",
      "average": "85.3301",
      "volume": "103976",
      "turnover": "8871859.11",
      "trades": "777"
    },
    {
      "date": "2025-07-08",
      "bid": "86.00",
      "ask": "86.15",
      "open": "85.30",
      "high": "86.75",
      "low": "85.30",
      "close": "86.25",
      "average": "86.1687",
      "volume": "91325",
      "turnover": "7869080.15",
      "trades": "590"
    },
    {
      "date": "2025-07-09",
      "bid": "85.90",
      "ask": "86.10",
      "open": "86.50",
      "high": "86.50",
      "low": "84.40",
      "close": "85.70",
      "average": "85.5355",
      "volume": "62658",
      "turnover": "5359375.38",
      "trades": "498"
    },
    {
      "date": "2025-07-10",
      "bid": "87.20",
      "ask": "87.65",
      "open": "86.50",
      "high": "87.90",
      "low": "86.20",
      "close": "87.50",
      "average": "87.3374",
      "volume": "90215",
      "turnover": "7878713.02",
      "trades": "679"
    },
    {
      "date": "2025-07-11",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.90",
      "high": "87.55",
      "low": "85.95",
      "close": "86.05",
      "average": "86.2733",
      "volume": "50030",
      "turnover": "4316216.04",
      "trades": "390"
    },
    {
      "date": "2025-07-14",
      "bid": "84.65",
      "ask": "84.90",
      "open": "86.05",
      "high": "86.05",
      "low": "84.60",
      "close": "84.60",
      "average": "84.9952",
      "volume": "65373",
      "turnover": "5557054.65",
      "trades": "503"
    },
    {
      "date": "2025-07-15",
      "bid": "85.80",
      "ask": "85.85",
      "open": "85.05",
      "high": "87.10",
      "low": "85.05",
      "close": "86.05",
      "average": "86.3236",
      "volume": "91906",
      "turnover": "7933590.07",
      "trades": "766"
    },
    {
      "date": "2025-07-16",
      "bid": "85.35",
      "ask": "86.30",
      "open": "87.00",
      "high": "87.00",
      "low": "85.50",
      "close": "85.80",
      "average": "86.0576",
      "volume": "50280",
      "turnover": "4327032.55",
      "trades": "441"
    },
    {
      "date": "2025-07-17",
      "bid": "85.15",
      "ask": "85.50",
      "open": "86.15",
      "high": "87.00",
      "low": "85.20",
      "close": "85.45",
      "average": "85.6998",
      "volume": "28912",
      "turnover": "2477812.24",
      "trades": "335"
    },
    {
      "date": "2025-07-18",
      "bid": "84.75",
      "ask": "84.85",
      "open": "85.50",
      "high": "85.80",
      "low": "84.50",
      "close": "84.80",
      "average": "85.0533",
      "volume": "69806",
      "turnover": "5936993.73",
      "trades": "381"
    },
    {
      "date": "2025-07-21",
      "bid": "85.05",
      "ask": "85.20",
      "open": "84.75",
      "high": "86.00",
      "low": "84.55",
      "close": "85.30",
      "average": "85.3242",
      "volume": "39773",
      "turnover": "3394044.86",
      "trades": "445"
    },
    {
      "date": "2025-07-22",
      "bid": "85.05",
      "ask": "85.35",
      "open": "87.40",
      "high": "87.40",
      "low": "85.05",
      "close": "85.20",
      "average": "85.4283",
      "volume": "49453",
      "turnover": "4224644.28",
      "trades": "392"
    },
    {
      "date": "2025-07-23",
      "bid": "87.85",
      "ask": "88.50",
      "open": "87.15",
      "high": "89.15",
      "low": "86.35",
      "close": "88.45",
      "average": "88.203",
      "volume": "88712",
      "turnover": "7823925.82",
      "trades": "558"
    },
    {
      "date": "2025-07-24",
      "bid": "88.95",
      "ask": "89.45",
      "open": "87.85",
      "high": "89.85",
      "low": "87.85",
      "close": "89.35",
      "average": "89.4146",
      "volume": "74398",
      "turnover": "6652262.52",
      "trades": "581"
    },
    {
      "date": "2025-07-25",
      "bid": "89.60",
      "ask": "89.90",
      "open": "89.45",
      "high": "90.05",
      "low": "88.60",
      "close": "89.95",
      "average": "89.5386",
      "volume": "56081",
      "turnover": "5021034.69",
      "trades": "440"
    },
    {
      "date": "2025-07-28",
      "bid": "88.90",
      "ask": "89.35",
      "open": "90.00",
      "high": "91.40",
      "low": "89.00",
      "close": "89.20",
      "average": "89.9397",
      "volume": "54586",
      "turnover": "4909806.76",
      "trades": "499"
    },
    {
      "date": "2025-07-29",
      "bid": "88.35",
      "ask": "88.50",
      "open": "90.85",
      "high": "90.85",
      "low": "88.30",
      "close": "90.10",
      "average": "89.1481",
      "volume": "27715",
      "turnover": "2470761.83",
      "trades": "273"
    },
    {
      "date": "2025-07-30",
      "bid": "87.80",
      "ask": "88.05",
      "open": "90.60",
      "high": "90.60",
      "low": "87.60",
      "close": "88.05",
      "average": "88.1371",
      "volume": "50353",
      "turnover": "4437833.41",
      "trades": "383"
    },
    {
      "date": "2025-07-31",
      "bid": "87.45",
      "ask": "87.55",
      "open": "88.05",
      "high": "88.70",
      "low": "86.85",
      "close": "87.25",
      "average": "87.3404",
      "volume": "86269",
      "turnover": "7535731.18",
      "trades": "396"
    },
    {
      "date": "2025-08-01",
      "bid": "86.70",
      "ask": "86.85",
      "open": "87.25",
      "high": "87.60",
      "low": "85.90",
      "close": "86.65",
      "average": "86.5775",
      "volume": "57980",
      "turnover": "5019718.95",
      "trades": "518"
    },
    {
      "date": "2025-08-04",
      "bid": "87.15",
      "ask": "87.50",
      "open": "86.85",
      "high": "87.65",
      "low": "86.15",
      "close": "87.15",
      "average": "86.9534",
      "volume": "51110",
      "turnover": "4444105.68",
      "trades": "460"
    },
    {
      "date": "2025-08-05",
      "bid": "96.60",
      "ask": "96.75",
      "open": "89.05",
      "high": "97.45",
      "low": "88.90",
      "close": "96.55",
      "average": "95.2002",
      "volume": "319494",
      "turnover": "30385912.29",
      "trades": "2119"
    },
    {
      "date": "2025-08-06",
      "bid": "91.00",
      "ask": "91.60",
      "open": "97.40",
      "high": "97.80",
      "low": "90.40",
      "close": "90.60",
      "average": "93.2195",
      "volume": "105392",
      "turnover": "9825810.66",
      "trades": "1111"
    },
    {
      "date": "2025-08-07",
      "bid": "91.05",
      "ask": "91.20",
      "open": "91.00",
      "high": "92.95",
      "low": "90.10",
      "close": "91.00",
      "average": "91.6657",
      "volume": "64388",
      "turnover": "5902528.11",
      "trades": "721"
    },
    {
      "date": "2025-08-08",
      "bid": "92.55",
      "ask": "92.70",
      "open": "92.25",
      "high": "92.95",
      "low": "91.20",
      "close": "92.95",
      "average": "92.513",
      "volume": "112950",
      "turnover": "10448736.25",
      "trades": "717"
    },
    {
      "date": "2025-08-11",
      "bid": "88.75",
      "ask": "88.95",
      "open": "92.10",
      "high": "93.90",
      "low": "88.45",
      "close": "88.55",
      "average": "90.1976",
      "volume": "97642",
      "turnover": "8813758.1",
      "trades": "695"
    },
    {
      "date": "2025-08-12",
      "bid": "88.85",
      "ask": "89.05",
      "open": "91.95",
      "high": "91.95",
      "low": "88.40",
      "close": "88.90",
      "average": "89.0896",
      "volume": "46397",
      "turnover": "4133722.3",
      "trades": "486"
    },
    {
      "date": "2025-08-13",
      "bid": "89.00",
      "ask": "89.45",
      "open": "88.25",
      "high": "89.90",
      "low": "88.25",
      "close": "89.60",
      "average": "89.3608",
      "volume": "61533",
      "turnover": "5498533.11",
      "trades": "744"
    },
    {
      "date": "2025-08-14",
      "bid": "89.45",
      "ask": "89.95",
      "open": "89.00",
      "high": "90.40",
      "low": "88.30",
      "close": "89.75",
      "average": "89.6025",
      "volume": "82620",
      "turnover": "7402972.94",
      "trades": "613"
    },
    {
      "date": "2025-08-15",
      "bid": "84.40",
      "ask": "84.65",
      "open": "88.25",
      "high": "89.00",
      "low": "80.50",
      "close": "85.00",
      "average": "85.4171",
      "volume": "600351",
      "turnover": "51192398.15",
      "trades": "2810"
    },
    {
      "date": "2025-08-18",
      "bid": "93.40",
      "ask": "93.90",
      "open": "87.85",
      "high": "95.00",
      "low": "87.85",
      "close": "93.90",
      "average": "92.7614",
      "volume": "557615",
      "turnover": "51721666.53",
      "trades": "3012"
    },
    {
      "date": "2025-08-19",
      "bid": "94.75",
      "ask": "95.00",
      "open": "93.90",
      "high": "96.35",
      "low": "92.50",
      "close": "95.20",
      "average": "94.1652",
      "volume": "374766",
      "turnover": "35292750.33",
      "trades": "1132"
    },
    {
      "date": "2025-08-20",
      "bid": "95.55",
      "ask": "95.85",
      "open": "94.70",
      "high": "95.95",
      "low": "93.60",
      "close": "95.45",
      "average": "94.833",
      "volume": "164619",
      "turnover": "15611987.62",
      "trades": "783"
    },
    {
      "date": "2025-08-21",
      "bid": "96.05",
      "ask": "96.25",
      "open": "95.45",
      "high": "96.85",
      "low": "94.00",
      "close": "96.50",
      "average": "95.6278",
      "volume": "126228",
      "turnover": "12070583.36",
      "trades": "735"
    },
    {
      "date": "2025-08-22",
      "bid": "97.00",
      "ask": "97.50",
      "open": "96.50",
      "high": "98.30",
      "low": "96.35",
      "close": "97.80",
      "average": "97.6894",
      "volume": "267445",
      "turnover": "26123388.5",
      "trades": "894"
    },
    {
      "date": "2025-08-25",
      "bid": "95.70",
      "ask": "95.90",
      "open": "97.90",
      "high": "97.95",
      "low": "95.25",
      "close": "95.25",
      "average": "96.9742",
      "volume": "223186",
      "turnover": "21663933.37",
      "trades": "782"
    },
    {
      "date": "2025-08-26",
      "bid": "94.30",
      "ask": "94.55",
      "open": "95.40",
      "high": "96.40",
      "low": "94.20",
      "close": "94.95",
      "average": "94.9427",
      "volume": "142428",
      "turnover": "13522891.61",
      "trades": "619"
    },
    {
      "date": "2025-08-27",
      "bid": "95.95",
      "ask": "96.05",
      "open": "93.90",
      "high": "96.70",
      "low": "93.90",
      "close": "95.70",
      "average": "95.6741",
      "volume": "77632",
      "turnover": "7426812.69",
      "trades": "625"
    },
    {
      "date": "2025-08-28",
      "bid": "92.45",
      "ask": "92.80",
      "open": "95.70",
      "high": "96.95",
      "low": "91.55",
      "close": "92.75",
      "average": "93.9774",
      "volume": "274704",
      "turnover": "25816775.25",
      "trades": "772"
    },
    {
      "date": "2025-08-29",
      "bid": "91.30",
      "ask": "91.90",
      "open": "92.45",
      "high": "93.20",
      "low": "91.45",
      "close": "92.00",
      "average": "92.1039",
      "volume": "242274",
      "turnover": "22314142.48",
      "trades": "710"
    },
    {
      "date": "2025-09-01",
      "bid": "92.15",
      "ask": "92.60",
      "open": "92.05",
      "high": "94.80",
      "low": "92.00",
      "close": "92.45",
      "average": "92.9146",
      "volume": "124780",
      "turnover": "11594167.68",
      "trades": "794"
    },
    {
      "date": "2025-09-02",
      "bid": "86.50",
      "ask": "86.70",
      "open": "92.45",
      "high": "93.20",
      "low": "86.15",
      "close": "86.15",
      "average": "90.0445",
      "volume": "407881",
      "turnover": "36716552.84",
      "trades": "1466"
    },
    {
      "date": "2025-09-03",
      "bid": "85.95",
      "ask": "86.15",
      "open": "87.00",
      "high": "87.75",
      "low": "85.70",
      "close": "85.70",
      "average": "86.5439",
      "volume": "118615",
      "turnover": "10268344.52",
      "trades": "854"
    },
    {
      "date": "2025-09-04",
      "bid": "88.00",
      "ask": "88.25",
      "open": "87.00",
      "high": "88.95",
      "low": "85.25",
      "close": "87.80",
      "average": "88.0071",
      "volume": "107492",
      "turnover": "9448736.72",
      "trades": "1077"
    },
    {
      "date": "2025-09-05",
      "bid": "88.10",
      "ask": "88.60",
      "open": "88.60",
      "high": "90.90",
      "low": "87.90",
      "close": "88.05",
      "average": "89.0389",
      "volume": "125624",
      "turnover": "11186545.76",
      "trades": "837"
    },
    {
      "date": "2025-09-08",
      "bid": "87.90",
      "ask": "88.50",
      "open": "87.60",
      "high": "88.55",
      "low": "86.25",
      "close": "87.70",
      "average": "87.6697",
      "volume": "109857",
      "turnover": "9631272.09",
      "trades": "860"
    },
    {
      "date": "2025-09-09",
      "bid": "88.65",
      "ask": "88.95",
      "open": "87.65",
      "high": "88.95",
      "low": "87.25",
      "close": "88.75",
      "average": "88.4018",
      "volume": "110740",
      "turnover": "9789095.61",
      "trades": "698"
    },
    {
      "date": "2025-09-10",
      "bid": "87.50",
      "ask": "87.70",
      "open": "88.80",
      "high": "90.30",
      "low": "87.25",
      "close": "87.35",
      "average": "88.5606",
      "volume": "112094",
      "turnover": "9932587.21",
      "trades": "752"
    },
    {
      "date": "2025-09-11",
      "bid": "89.05",
      "ask": "89.25",
      "open": "87.70",
      "high": "89.45",
      "low": "86.10",
      "close": "89.10",
      "average": "88.1021",
      "volume": "113790",
      "turnover": "10022457.52",
      "trades": "863"
    },
    {
      "date": "2025-09-12",
      "bid": "87.20",
      "ask": "87.50",
      "open": "89.90",
      "high": "90.50",
      "low": "86.95",
      "close": "87.65",
      "average": "87.8588",
      "volume": "111995",
      "turnover": "9839130.61",
      "trades": "795"
    },
    {
      "date": "2025-09-15",
      "bid": "88.10",
      "ask": "88.45",
      "open": "88.55",
      "high": "89.95",
      "low": "87.35",
      "close": "88.35",
      "average": "88.3758",
      "volume": "76791",
      "turnover": "6786252.5",
      "trades": "619"
    },
    {
      "date": "2025-09-16",
      "bid": "93.05",
      "ask": "93.20",
      "open": "88.85",
      "high": "93.50",
      "low": "88.35",
      "close": "93.50",
      "average": "92.3202",
      "volume": "158605",
      "turnover": "14636614.57",
      "trades": "776"
    },
    {
      "date": "2025-09-17",
      "bid": "94.00",
      "ask": "94.20",
      "open": "93.20",
      "high": "95.05",
      "low": "93.20",
      "close": "94.10",
      "average": "94.3579",
      "volume": "403220",
      "turnover": "38058791.79",
      "trades": "613"
    },
    {
      "date": "2025-09-18",
      "bid": "95.30",
      "ask": "95.55",
      "open": "94.40",
      "high": "95.60",
      "low": "94.40",
      "close": "95.35",
      "average": "95.2818",
      "volume": "81494",
      "turnover": "7764807.09",
      "trades": "613"
    },
    {
      "date": "2025-09-19",
      "bid": "94.80",
      "ask": "95.15",
      "open": "95.20",
      "high": "96.50",
      "low": "94.50",
      "close": "95.40",
      "average": "95.4692",
      "volume": "204320",
      "turnover": "19506879.13",
      "trades": "796"
    },
    {
      "date": "2025-09-22",
      "bid": "97.95",
      "ask": "98.10",
      "open": "95.15",
      "high": "98.20",
      "low": "94.50",
      "close": "98.20",
      "average": "96.968",
      "volume": "99872",
      "turnover": "9683685.16",
      "trades": "830"
    },
    {
      "date": "2025-09-23",
      "bid": "96.15",
      "ask": "96.70",
      "open": "97.00",
      "high": "97.30",
      "low": "95.35",
      "close": "96.85",
      "average": "96.5896",
      "volume": "126052",
      "turnover": "12175387.52",
      "trades": "751"
    },
    {
      "date": "2025-09-24",
      "bid": "96.85",
      "ask": "97.10",
      "open": "96.75",
      "high": "98.40",
      "low": "95.65",
      "close": "96.80",
      "average": "97.1413",
      "volume": "107561",
      "turnover": "10449355.41",
      "trades": "654"
    },
    {
      "date": "2025-09-25",
      "bid": "96.20",
      "ask": "96.30",
      "open": "96.80",
      "high": "98.35",
      "low": "95.80",
      "close": "96.20",
      "average": "96.6465",
      "volume": "82864",
      "turnover": "8010401.21",
      "trades": "717"
    },
    {
      "date": "2025-09-26",
      "bid": "95.40",
      "ask": "95.50",
      "open": "96.30",
      "high": "97.15",
      "low": "94.20",
      "close": "95.80",
      "average": "95.3802",
      "volume": "90199",
      "turnover": "8603059.17",
      "trades": "648"
    },
    {
      "date": "2025-09-29",
      "bid": "95.90",
      "ask": "96.40",
      "open": "95.80",
      "high": "97.25",
      "low": "95.35",
      "close": "96.25",
      "average": "96.0769",
      "volume": "93356",
      "turnover": "8970756.64",
      "trades": "678"
    },
    {
      "date": "2025-09-30",
      "bid": "96.15",
      "ask": "97.00",
      "open": "96.40",
      "high": "98.00",
      "low": "95.15",
      "close": "96.90",
      "average": "96.9408",
      "volume": "111094",
      "turnover": "10769908.85",
      "trades": "688"
    },
    {
      "date": "2025-10-01",
      "bid": "96.55",
      "ask": "97.00",
      "open": "96.60",
      "high": "98.10",
      "low": "96.30",
      "close": "96.35",
      "average": "96.9786",
      "volume": "73367",
      "turnover": "7114921.49",
      "trades": "515"
    },
    {
      "date": "2025-10-02",
      "bid": "97.25",
      "ask": "97.50",
      "open": "96.40",
      "high": "100.00",
      "low": "96.40",
      "close": "97.45",
      "average": "98.3916",
      "volume": "124065",
      "turnover": "12208021.12",
      "trades": "880"
    },
    {
      "date": "2025-10-03",
      "bid": "98.70",
      "ask": "99.40",
      "open": "97.45",
      "high": "100.00",
      "low": "97.40",
      "close": "99.35",
      "average": "98.8922",
      "volume": "96038",
      "turnover": "9498941.47",
      "trades": "756"
    },
    {
      "date": "2025-10-06",
      "bid": "99.25",
      "ask": "99.95",
      "open": "98.70",
      "high": "99.80",
      "low": "97.50",
      "close": "99.45",
      "average": "99.1991",
      "volume": "98762",
      "turnover": "9808636.34",
      "trades": "625"
    },
    {
      "date": "2025-10-07",
      "bid": "97.40",
      "ask": "97.65",
      "open": "99.80",
      "high": "100.20",
      "low": "97.20",
      "close": "97.20",
      "average": "98.3571",
      "volume": "66311",
      "turnover": "6524895.15",
      "trades": "634"
    },
    {
      "date": "2025-10-08",
      "bid": "100.00",
      "ask": "100.80",
      "open": "98.00",
      "high": "102.00",
      "low": "97.20",
      "close": "100.10",
      "average": "99.9299",
      "volume": "152157",
      "turnover": "15214097.86",
      "trades": "778"
    },
    {
      "date": "2025-10-09",
      "bid": "99.15",
      "ask": "99.60",
      "open": "100.40",
      "high": "102.10",
      "low": "99.15",
      "close": "99.15",
      "average": "99.7866",
      "volume": "138319",
      "turnover": "13804639.08",
      "trades": "618"
    },
    {
      "date": "2025-10-10",
      "bid": "97.30",
      "ask": "97.80",
      "open": "99.20",
      "high": "101.20",
      "low": "97.30",
      "close": "97.30",
      "average": "99.1715",
      "volume": "70626",
      "turnover": "7005403.65",
      "trades": "624"
    },
    {
      "date": "2025-10-13",
      "bid": "98.10",
      "ask": "98.30",
      "open": "97.30",
      "high": "98.90",
      "low": "96.80",
      "close": "98.20",
      "average": "97.7827",
      "volume": "61661",
      "turnover": "6029184.4",
      "trades": "579"
    },
    {
      "date": "2025-10-14",
      "bid": "97.30",
      "ask": "97.55",
      "open": "98.40",
      "high": "99.65",
      "low": "97.15",
      "close": "97.15",
      "average": "97.8893",
      "volume": "62811",
      "turnover": "6149162.36",
      "trades": "636"
    },
    {
      "date": "2025-10-15",
      "bid": "101.40",
      "ask": "101.70",
      "open": "97.80",
      "high": "101.70",
      "low": "97.35",
      "close": "101.40",
      "average": "99.9637",
      "volume": "90592",
      "turnover": "9054756.15",
      "trades": "663"
    },
    {
      "date": "2025-10-16",
      "bid": "101.10",
      "ask": "101.60",
      "open": "101.90",
      "high": "102.70",
      "low": "99.40",
      "close": "101.60",
      "average": "101.2322",
      "volume": "97389",
      "turnover": "9858339.94",
      "trades": "773"
    },
    {
      "date": "2025-10-17",
      "bid": "99.95",
      "ask": "100.60",
      "open": "101.70",
      "high": "102.80",
      "low": "98.55",
      "close": "100.40",
      "average": "100.6058",
      "volume": "152591",
      "turnover": "15335979.38",
      "trades": "609"
    },
    {
      "date": "2025-10-20",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.60",
      "high": "102.50",
      "low": "100.10",
      "close": "102.50",
      "average": "101.8189",
      "volume": "40145",
      "turnover": "4087027.55",
      "trades": "465"
    },
    {
      "date": "2025-10-21",
      "bid": "103.70",
      "ask": "104.10",
      "open": "102.00",
      "high": "104.10",
      "low": "101.20",
      "close": "104.10",
      "average": "102.2847",
      "volume": "215561",
      "turnover": "22048434.85",
      "trades": "720"
    },
    {
      "date": "2025-10-22",
      "bid": "102.60",
      "ask": "102.90",
      "open": "103.10",
      "high": "103.50",
      "low": "101.70",
      "close": "103.20",
      "average": "102.9677",
      "volume": "55259",
      "turnover": "5689829.95",
      "trades": "482"
    },
    {
      "date": "2025-10-23",
      "bid": "104.90",
      "ask": "105.20",
      "open": "103.90",
      "high": "105.70",
      "low": "103.30",
      "close": "105.70",
      "average": "104.8317",
      "volume": "104943",
      "turnover": "11000973.7",
      "trades": "788"
    },
    {
      "date": "2025-10-24",
      "bid": "104.70",
      "ask": "105.00",
      "open": "105.60",
      "high": "106.40",
      "low": "104.40",
      "close": "104.40",
      "average": "104.7041",
      "volume": "111597",
      "turnover": "11686569.5",
      "trades": "616"
    },
    {
      "date": "2025-10-27",
      "bid": "105.00",
      "ask": "105.30",
      "open": "104.40",
      "high": "105.20",
      "low": "103.20",
      "close": "104.40",
      "average": "104.1785",
      "volume": "60328",
      "turnover": "6285992.45",
      "trades": "547"
    },
    {
      "date": "2025-10-28",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.20",
      "high": "106.10",
      "low": "104.20",
      "close": "105.50",
      "average": "105.3496",
      "volume": "60398",
      "turnover": "6362789.8",
      "trades": "499"
    },
    {
      "date": "2025-10-29",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.90",
      "high": "108.10",
      "low": "103.60",
      "close": "104.40",
      "average": "105.0808",
      "volume": "164235",
      "turnover": "17259602.75",
      "trades": "809"
    },
    {
      "date": "2025-10-30",
      "bid": "103.50",
      "ask": "104.30",
      "open": "105.00",
      "high": "105.10",
      "low": "102.50",
      "close": "103.90",
      "average": "103.3811",
      "volume": "178738",
      "turnover": "18478256.3",
      "trades": "1233"
    },
    {
      "date": "2025-10-31",
      "bid": "102.00",
      "ask": "102.30",
      "open": "103.10",
      "high": "103.40",
      "low": "101.50",
      "close": "102.70",
      "average": "102.4532",
      "volume": "48085",
      "turnover": "4924918.65",
      "trades": "388"
    },
    {
      "date": "2025-11-03",
      "bid": "100.00",
      "ask": "100.40",
      "open": "102.70",
      "high": "102.70",
      "low": "99.95",
      "close": "100.40",
      "average": "100.771",
      "volume": "163119",
      "turnover": "16439301.25",
      "trades": "1111"
    },
    {
      "date": "2025-11-04",
      "bid": "100.70",
      "ask": "101.00",
      "open": "104.70",
      "high": "105.90",
      "low": "95.75",
      "close": "101.90",
      "average": "100.1701",
      "volume": "902820",
      "turnover": "90524802.35",
      "trades": "4762"
    },
    {
      "date": "2025-11-05",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.20",
      "high": "104.00",
      "low": "98.90",
      "close": "101.10",
      "average": "101.2616",
      "volume": "251472",
      "turnover": "25453065.3",
      "trades": "1281"
    },
    {
      "date": "2025-11-06",
      "bid": "105.10",
      "ask": "105.40",
      "open": "103.00",
      "high": "106.00",
      "low": "101.00",
      "close": "105.10",
      "average": "104.3785",
      "volume": "157669",
      "turnover": "16458762.75",
      "trades": "1080"
    },
    {
      "date": "2025-11-07",
      "bid": "104.90",
      "ask": "105.50",
      "open": "105.50",
      "high": "106.70",
      "low": "104.60",
      "close": "105.40",
      "average": "105.4016",
      "volume": "175996",
      "turnover": "18550891.5",
      "trades": "935"
    },
    {
      "date": "2025-11-10",
      "bid": "108.40",
      "ask": "108.60",
      "open": "105.90",
      "high": "110.20",
      "low": "105.90",
      "close": "109.10",
      "average": "108.8022",
      "volume": "288136",
      "turnover": "31349585.3",
      "trades": "1329"
    },
    {
      "date": "2025-11-11",
      "bid": "111.20",
      "ask": "111.50",
      "open": "109.50",
      "high": "113.40",
      "low": "108.00",
      "close": "113.40",
      "average": "111.259",
      "volume": "174186",
      "turnover": "19375531.8",
      "trades": "987"
    },
    {
      "date": "2025-11-12",
      "bid": "109.10",
      "ask": "109.60",
      "open": "113.40",
      "high": "113.50",
      "low": "109.00",
      "close": "109.50",
      "average": "109.8471",
      "volume": "119378",
      "turnover": "13110715.55",
      "trades": "814"
    },
    {
      "date": "2025-11-13",
      "bid": "109.50",
      "ask": "109.80",
      "open": "109.60",
      "high": "111.50",
      "low": "109.20",
      "close": "109.60",
      "average": "110.0659",
      "volume": "233294",
      "turnover": "25677681.05",
      "trades": "981"
    },
    {
      "date": "2025-11-14",
      "bid": "106.40",
      "ask": "106.60",
      "open": "109.50",
      "high": "109.50",
      "low": "105.40",
      "close": "106.70",
      "average": "106.8336",
      "volume": "147949",
      "turnover": "15807842.9",
      "trades": "905"
    },
    {
      "date": "2025-11-17",
      "bid": "103.20",
      "ask": "103.70",
      "open": "107.00",
      "high": "107.30",
      "low": "103.00",
      "close": "103.20",
      "average": "104.3803",
      "volume": "111110",
      "turnover": "11597921.3",
      "trades": "674"
    },
    {
      "date": "2025-11-18",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.00",
      "high": "103.00",
      "low": "99.95",
      "close": "100.40",
      "average": "100.7813",
      "volume": "155805",
      "turnover": "15700408.25",
      "trades": "915"
    },
    {
      "date": "2025-11-19",
      "bid": "103.30",
      "ask": "103.60",
      "open": "100.50",
      "high": "104.20",
      "low": "100.10",
      "close": "103.60",
      "average": "102.8612",
      "volume": "110448",
      "turnover": "11357758.75",
      "trades": "818"
    },
    {
      "date": "2025-11-20",
      "bid": "101.60",
      "ask": "102.30",
      "open": "104.00",
      "high": "104.60",
      "low": "101.70",
      "close": "102.10",
      "average": "102.7029",
      "volume": "94693",
      "turnover": "9725716.05",
      "trades": "673"
    },
    {
      "date": "2025-11-21",
      "bid": "100.70",
      "ask": "100.90",
      "open": "100.60",
      "high": "102.10",
      "low": "100.30",
      "close": "100.80",
      "average": "100.9418",
      "volume": "68545",
      "turnover": "6919077.2",
      "trades": "498"
    },
    {
      "date": "2025-11-24",
      "bid": "100.30",
      "ask": "100.60",
      "open": "100.70",
      "high": "102.20",
      "low": "99.15",
      "close": "101.30",
      "average": "100.9637",
      "volume": "218960",
      "turnover": "22105532.41",
      "trades": "891"
    },
    {
      "date": "2025-11-25",
      "bid": "106.70",
      "ask": "107.10",
      "open": "101.30",
      "high": "107.00",
      "low": "101.20",
      "close": "107.00",
      "average": "104.947",
      "volume": "163708",
      "turnover": "17175992.39",
      "trades": "1106"
    },
    {
      "date": "2025-11-26",
      "bid": "107.30",
      "ask": "107.70",
      "open": "107.10",
      "high": "109.60",
      "low": "105.10",
      "close": "107.40",
      "average": "106.9992",
      "volume": "101107",
      "turnover": "10818372.1",
      "trades": "797"
    },
    {
      "date": "2025-11-27",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.30",
      "high": "109.50",
      "low": "107.20",
      "close": "108.20",
      "average": "108.1626",
      "volume": "180857",
      "turnover": "19562957.2",
      "trades": "688"
    },
    {
      "date": "2025-11-28",
      "bid": "108.30",
      "ask": "108.40",
      "open": "107.90",
      "high": "109.20",
      "low": "107.40",
      "close": "107.50",
      "average": "107.5504",
      "volume": "1094079",
      "turnover": "117669469.55",
      "trades": "986"
    },
    {
      "date": "2025-12-01",
      "bid": "107.60",
      "ask": "107.90",
      "open": "107.50",
      "high": "109.90",
      "low": "104.00",
      "close": "107.80",
      "average": "107.0094",
      "volume": "114667",
      "turnover": "12266424.5",
      "trades": "849"
    },
    {
      "date": "2025-12-02",
      "bid": "107.90",
      "ask": "108.00",
      "open": "107.50",
      "high": "110.30",
      "low": "107.50",
      "close": "108.10",
      "average": "108.611",
      "volume": "119443",
      "turnover": "12974074.2",
      "trades": "915"
    },
    {
      "date": "2025-12-03",
      "bid": "111.60",
      "ask": "111.90",
      "open": "109.20",
      "high": "112.60",
      "low": "108.20",
      "close": "112.00",
      "average": "111.6174",
      "volume": "94185",
      "turnover": "10512687.35",
      "trades": "799"
    },
    {
      "date": "2025-12-04",
      "bid": "113.30",
      "ask": "113.50",
      "open": "113.10",
      "high": "114.60",
      "low": "112.10",
      "close": "113.20",
      "average": "113.369",
      "volume": "87657",
      "turnover": "9935894.65",
      "trades": "678"
    },
    {
      "date": "2025-12-05",
      "bid": "105.20",
      "ask": "105.30",
      "open": "107.00",
      "high": "108.30",
      "low": "105.30",
      "close": "105.60",
      "average": "106.8981",
      "volume": "4214467",
      "turnover": "443996369.5",
      "trades": "3507"
    },
    {
      "date": "2025-12-08",
      "bid": "104.70",
      "ask": "105.00",
      "open": "105.30",
      "high": "105.70",
      "low": "103.40",
      "close": "104.70",
      "average": "104.7069",
      "volume": "188702",
      "turnover": "19757630.6",
      "trades": "1124"
    },
    {
      "date": "2025-12-09",
      "bid": "103.60",
      "ask": "104.00",
      "open": "103.30",
      "high": "104.70",
      "low": "101.40",
      "close": "104.00",
      "average": "103.1632",
      "volume": "207156",
      "turnover": "21309493.75",
      "trades": "1032"
    },
    {
      "date": "2025-12-10",
      "bid": "105.00",
      "ask": "105.30",
      "open": "101.70",
      "high": "105.40",
      "low": "101.70",
      "close": "104.90",
      "average": "104.3785",
      "volume": "103522",
      "turnover": "10805695.8",
      "trades": "786"
    },
    {
      "date": "2025-12-11",
      "bid": "106.50",
      "ask": "106.80",
      "open": "105.30",
      "high": "107.60",
      "low": "105.00",
      "close": "106.50",
      "average": "106.4794",
      "volume": "218110",
      "turnover": "23224396.95",
      "trades": "1110"
    },
    {
      "date": "2025-12-12",
      "bid": "106.90",
      "ask": "107.10",
      "open": "106.50",
      "high": "107.90",
      "low": "105.60",
      "close": "107.50",
      "average": "107.2721",
      "volume": "93097",
      "turnover": "9986587.15",
      "trades": "704"
    },
    {
      "date": "2025-12-15",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.90",
      "high": "108.20",
      "low": "106.20",
      "close": "107.70",
      "average": "107.5223",
      "volume": "161501",
      "turnover": "17363416.05",
      "trades": "764"
    },
    {
      "date": "2025-12-16",
      "bid": "107.90",
      "ask": "108.50",
      "open": "107.70",
      "high": "108.80",
      "low": "107.00",
      "close": "108.10",
      "average": "108.1572",
      "volume": "91800",
      "turnover": "9928827.3",
      "trades": "719"
    },
    {
      "date": "2025-12-17",
      "bid": "109.60",
      "ask": "110.50",
      "open": "108.50",
      "high": "110.40",
      "low": "108.10",
      "close": "110.30",
      "average": "109.6839",
      "volume": "132347",
      "turnover": "14515345.45",
      "trades": "919"
    },
    {
      "date": "2025-12-18",
      "bid": "114.20",
      "ask": "114.30",
      "open": "110.30",
      "high": "114.10",
      "low": "109.90",
      "close": "114.10",
      "average": "112.1616",
      "volume": "395370",
      "turnover": "44345387.9",
      "trades": "1291"
    },
    {
      "date": "2025-12-19",
      "bid": "114.60",
      "ask": "115.40",
      "open": "113.90",
      "high": "115.80",
      "low": "113.30",
      "close": "115.80",
      "average": "115.0568",
      "volume": "184302",
      "turnover": "21199519.6",
      "trades": "873"
    },
    {
      "date": "2025-12-22",
      "bid": "113.50",
      "ask": "114.20",
      "open": "115.40",
      "high": "115.70",
      "low": "112.10",
      "close": "113.60",
      "average": "113.4215",
      "volume": "126699",
      "turnover": "14368666.45",
      "trades": "878"
    },
    {
      "date": "2025-12-23",
      "bid": "113.60",
      "ask": "113.90",
      "open": "113.20",
      "high": "115.00",
      "low": "112.30",
      "close": "113.70",
      "average": "114.1091",
      "volume": "74508",
      "turnover": "8502486.19",
      "trades": "541"
    },
    {
      "date": "2025-12-29",
      "bid": "113.80",
      "ask": "114.10",
      "open": "113.60",
      "high": "115.50",
      "low": "113.50",
      "close": "114.60",
      "average": "114.4369",
      "volume": "100956",
      "turnover": "11552956.85",
      "trades": "643"
    },
    {
      "date": "2025-12-30",
      "bid": "112.90",
      "ask": "114.20",
      "open": "114.10",
      "high": "114.80",
      "low": "112.70",
      "close": "113.50",
      "average": "113.6392",
      "volume": "58289",
      "turnover": "6623975.5",
      "trades": "449"
    },
    {
      "date": "2026-01-02",
      "bid": "112.50",
      "ask": "112.90",
      "open": "112.90",
      "high": "113.40",
      "low": "109.40",
      "close": "112.50",
      "average": "111.809",
      "volume": "95099",
      "turnover": "10630861.69",
      "trades": "748"
    },
    {
      "date": "2026-01-05",
      "bid": "109.60",
      "ask": "109.90",
      "open": "112.30",
      "high": "112.30",
      "low": "109.40",
      "close": "110.00",
      "average": "110.4039",
      "volume": "55882",
      "turnover": "6168905.9",
      "trades": "384"
    },
    {
      "date": "2026-01-07",
      "bid": "112.70",
      "ask": "113.00",
      "open": "109.10",
      "high": "113.00",
      "low": "109.10",
      "close": "113.00",
      "average": "111.6262",
      "volume": "109333",
      "turnover": "12204157.75",
      "trades": "754"
    },
    {
      "date": "2026-01-08",
      "bid": "111.00",
      "ask": "111.30",
      "open": "113.00",
      "high": "113.00",
      "low": "109.70",
      "close": "111.20",
      "average": "111.0331",
      "volume": "76804",
      "turnover": "8526320.19",
      "trades": "457"
    },
    {
      "date": "2026-01-09",
      "bid": "106.60",
      "ask": "106.80",
      "open": "109.00",
      "high": "110.90",
      "low": "105.40",
      "close": "107.00",
      "average": "107.9738",
      "volume": "134752",
      "turnover": "14548957.9",
      "trades": "898"
    },
    {
      "date": "2026-01-12",
      "bid": "105.50",
      "ask": "105.90",
      "open": "106.90",
      "high": "107.20",
      "low": "104.80",
      "close": "105.70",
      "average": "105.9109",
      "volume": "102520",
      "turnover": "10857348.55",
      "trades": "790"
    },
    {
      "date": "2026-01-13",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.70",
      "high": "106.60",
      "low": "103.60",
      "close": "106.40",
      "average": "105.4689",
      "volume": "128994",
      "turnover": "13604054.3",
      "trades": "926"
    },
    {
      "date": "2026-01-14",
      "bid": "104.00",
      "ask": "104.40",
      "open": "106.40",
      "high": "106.50",
      "low": "103.50",
      "close": "104.40",
      "average": "104.7568",
      "volume": "106400",
      "turnover": "11151539.3",
      "trades": "656"
    },
    {
      "date": "2026-01-15",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.40",
      "high": "104.50",
      "low": "101.70",
      "close": "103.40",
      "average": "102.9434",
      "volume": "129197",
      "turnover": "13299869",
      "trades": "763"
    },
    {
      "date": "2026-01-16",
      "bid": "101.10",
      "ask": "101.20",
      "open": "102.70",
      "high": "103.00",
      "low": "98.55",
      "close": "101.00",
      "average": "100.8656",
      "volume": "152232",
      "turnover": "15351859.29",
      "trades": "1074"
    },
    {
      "date": "2026-01-19",
      "bid": "96.90",
      "ask": "97.25",
      "open": "101.10",
      "high": "101.10",
      "low": "96.90",
      "close": "96.95",
      "average": "97.8021",
      "volume": "117609",
      "turnover": "11502956.49",
      "trades": "797"
    },
    {
      "date": "2026-01-20",
      "bid": "98.00",
      "ask": "98.60",
      "open": "96.85",
      "high": "99.80",
      "low": "95.10",
      "close": "98.35",
      "average": "98.2732",
      "volume": "96079",
      "turnover": "9445760.19",
      "trades": "751"
    },
    {
      "date": "2026-01-21",
      "bid": "94.05",
      "ask": "94.15",
      "open": "98.40",
      "high": "98.40",
      "low": "93.50",
      "close": "94.30",
      "average": "94.8095",
      "volume": "175890",
      "turnover": "16680785.01",
      "trades": "1379"
    },
    {
      "date": "2026-01-22",
      "bid": "97.60",
      "ask": "97.85",
      "open": "94.20",
      "high": "98.15",
      "low": "94.20",
      "close": "98.15",
      "average": "97.0219",
      "volume": "185162",
      "turnover": "17964652.52",
      "trades": "1350"
    },
    {
      "date": "2026-01-23",
      "bid": "95.25",
      "ask": "95.40",
      "open": "98.15",
      "high": "98.15",
      "low": "95.00",
      "close": "95.30",
      "average": "95.6863",
      "volume": "126964",
      "turnover": "12148388.61",
      "trades": "961"
    },
    {
      "date": "2026-01-26",
      "bid": "94.80",
      "ask": "95.10",
      "open": "95.25",
      "high": "95.55",
      "low": "93.65",
      "close": "95.30",
      "average": "94.6847",
      "volume": "80970",
      "turnover": "7666650.23",
      "trades": "711"
    },
    {
      "date": "2026-01-27",
      "bid": "92.70",
      "ask": "92.80",
      "open": "95.60",
      "high": "95.85",
      "low": "92.60",
      "close": "93.00",
      "average": "93.3674",
      "volume": "105305",
      "turnover": "9832680.05",
      "trades": "816"
    },
    {
      "date": "2026-01-28",
      "bid": "92.00",
      "ask": "92.15",
      "open": "92.45",
      "high": "93.25",
      "low": "91.90",
      "close": "91.90",
      "average": "92.28",
      "volume": "80281",
      "turnover": "7408442.48",
      "trades": "737"
    },
    {
      "date": "2026-01-29",
      "bid": "91.80",
      "ask": "91.95",
      "open": "91.95",
      "high": "92.60",
      "low": "89.50",
      "close": "91.95",
      "average": "91.1735",
      "volume": "225562",
      "turnover": "20593564.12",
      "trades": "1386"
    },
    {
      "date": "2026-01-30",
      "bid": "90.70",
      "ask": "90.85",
      "open": "91.70",
      "high": "91.70",
      "low": "89.70",
      "close": "90.45",
      "average": "90.334",
      "volume": "169551",
      "turnover": "15316530.57",
      "trades": "1034"
    },
    {
      "date": "2026-02-02",
      "bid": "93.05",
      "ask": "93.20",
      "open": "90.70",
      "high": "93.80",
      "low": "90.00",
      "close": "92.90",
      "average": "92.3296",
      "volume": "116849",
      "turnover": "10788528.91",
      "trades": "636"
    },
    {
      "date": "2026-02-03",
      "bid": "89.35",
      "ask": "89.60",
      "open": "93.55",
      "high": "93.70",
      "low": "89.30",
      "close": "89.60",
      "average": "90.1309",
      "volume": "208907",
      "turnover": "18831609.01",
      "trades": "1239"
    },
    {
      "date": "2026-02-04",
      "bid": "90.40",
      "ask": "90.70",
      "open": "89.35",
      "high": "91.35",
      "low": "88.15",
      "close": "90.35",
      "average": "90.3174",
      "volume": "224985",
      "turnover": "20319764.19",
      "trades": "1247"
    },
    {
      "date": "2026-02-05",
      "bid": "90.00",
      "ask": "90.10",
      "open": "90.75",
      "high": "91.10",
      "low": "89.30",
      "close": "90.35",
      "average": "90.1836",
      "volume": "116995",
      "turnover": "10551198.94",
      "trades": "807"
    },
    {
      "date": "2026-02-06",
      "bid": "96.75",
      "ask": "96.90",
      "open": "98.55",
      "high": "101.10",
      "low": "96.40",
      "close": "98.00",
      "average": "98.4644",
      "volume": "746027",
      "turnover": "73445669.23",
      "trades": "2863"
    },
    {
      "date": "2026-02-09",
      "bid": "95.95",
      "ask": "96.15",
      "open": "98.00",
      "high": "98.90",
      "low": "94.10",
      "close": "96.35",
      "average": "95.9189",
      "volume": "210678",
      "turnover": "20212116.17",
      "trades": "1378"
    },
    {
      "date": "2026-02-10",
      "bid": "92.60",
      "ask": "92.75",
      "open": "96.35",
      "high": "96.45",
      "low": "92.50",
      "close": "92.50",
      "average": "93.8535",
      "volume": "228794",
      "turnover": "21471735.36",
      "trades": "1108"
    },
    {
      "date": "2026-02-11",
      "bid": "91.75",
      "ask": "92.70",
      "open": "92.60",
      "high": "92.80",
      "low": "90.70",
      "close": "91.40",
      "average": "92.3574",
      "volume": "1217776",
      "turnover": "112469926.36",
      "trades": "921"
    },
    {
      "date": "2026-02-12",
      "bid": "88.80",
      "ask": "89.00",
      "open": "91.00",
      "high": "91.90",
      "low": "88.80",
      "close": "89.05",
      "average": "89.911",
      "volume": "210567",
      "turnover": "18938338.3",
      "trades": "1199"
    },
    {
      "date": "2026-02-13",
      "bid": "86.60",
      "ask": "86.75",
      "open": "89.00",
      "high": "89.05",
      "low": "86.10",
      "close": "86.90",
      "average": "87.625",
      "volume": "248783",
      "turnover": "21803190.11",
      "trades": "1101"
    },
    {
      "date": "2026-02-16",
      "bid": "86.70",
      "ask": "86.85",
      "open": "86.75",
      "high": "87.80",
      "low": "86.30",
      "close": "86.45",
      "average": "86.7577",
      "volume": "128067",
      "turnover": "11112918.38",
      "trades": "748"
    },
    {
      "date": "2026-02-17",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.70",
      "high": "87.40",
      "low": "86.00",
      "close": "87.25",
      "average": "86.9652",
      "volume": "143897",
      "turnover": "12513095.76",
      "trades": "742"
    },
    {
      "date": "2026-02-18",
      "bid": "87.10",
      "ask": "88.30",
      "open": "87.30",
      "high": "88.50",
      "low": "86.35",
      "close": "88.20",
      "average": "87.4875",
      "volume": "204693",
      "turnover": "17907373.45",
      "trades": "1233"
    },
    {
      "date": "2026-02-19",
      "bid": "87.90",
      "ask": "88.10",
      "open": "88.00",
      "high": "89.50",
      "low": "87.80",
      "close": "88.00",
      "average": "88.4156",
      "volume": "168104",
      "turnover": "14863495.62",
      "trades": "850"
    },
    {
      "date": "2026-02-20",
      "bid": "89.75",
      "ask": "89.90",
      "open": "91.75",
      "high": "93.30",
      "low": "88.60",
      "close": "90.00",
      "average": "90.0122",
      "volume": "307947",
      "turnover": "27719505.53",
      "trades": "1632"
    },
    {
      "date": "2026-02-23",
      "bid": "89.70",
      "ask": "89.80",
      "open": "89.90",
      "high": "91.75",
      "low": "88.25",
      "close": "89.95",
      "average": "90.2923",
      "volume": "168649",
      "turnover": "15227434.35",
      "trades": "1018"
    },
    {
      "date": "2026-02-24",
      "bid": "90.50",
      "ask": "91.10",
      "open": "89.75",
      "high": "91.90",
      "low": "89.70",
      "close": "90.80",
      "average": "90.7733",
      "volume": "158240",
      "turnover": "14365871.79",
      "trades": "827"
    },
    {
      "date": "2026-02-25",
      "bid": "90.85",
      "ask": "90.95",
      "open": "90.80",
      "high": "91.75",
      "low": "90.00",
      "close": "90.70",
      "average": "90.9804",
      "volume": "120703",
      "turnover": "10981918.69",
      "trades": "750"
    },
    {
      "date": "2026-02-26",
      "bid": "90.80",
      "ask": "90.95",
      "open": "90.70",
      "high": "91.65",
      "low": "89.55",
      "close": "91.05",
      "average": "90.7269",
      "volume": "194440",
      "turnover": "17640542.14",
      "trades": "1168"
    },
    {
      "date": "2026-02-27",
      "bid": "91.20",
      "ask": "91.35",
      "open": "91.05",
      "high": "92.00",
      "low": "90.60",
      "close": "91.60",
      "average": "91.5266",
      "volume": "195090",
      "turnover": "17854857.71",
      "trades": "733"
    },
    {
      "date": "2026-03-02",
      "bid": "87.15",
      "ask": "87.35",
      "open": "91.00",
      "high": "91.00",
      "low": "87.10",
      "close": "87.40",
      "average": "88.8344",
      "volume": "176351",
      "turnover": "15591950.8",
      "trades": "882"
    },
    {
      "date": "2026-03-03",
      "bid": "87.05",
      "ask": "87.20",
      "open": "86.00",
      "high": "87.65",
      "low": "84.85",
      "close": "87.10",
      "average": "86.2203",
      "volume": "208642",
      "turnover": "17989954.47",
      "trades": "1116"
    },
    {
      "date": "2026-03-04",
      "bid": "89.65",
      "ask": "89.75",
      "open": "86.50",
      "high": "90.15",
      "low": "86.50",
      "close": "89.45",
      "average": "89.1388",
      "volume": "159521",
      "turnover": "14220871.19",
      "trades": "1057"
    },
    {
      "date": "2026-03-05",
      "bid": "88.60",
      "ask": "88.80",
      "open": "89.40",
      "high": "90.30",
      "low": "88.40",
      "close": "88.40",
      "average": "89.3585",
      "volume": "194218",
      "turnover": "17360701.05",
      "trades": "898"
    },
    {
      "date": "2026-03-06",
      "bid": "88.05",
      "ask": "88.25",
      "open": "88.50",
      "high": "90.20",
      "low": "87.90",
      "close": "88.20",
      "average": "88.9308",
      "volume": "191416",
      "turnover": "17024269.57",
      "trades": "1074"
    },
    {
      "date": "2026-03-09",
      "bid": "87.70",
      "ask": "87.85",
      "open": "87.15",
      "high": "88.45",
      "low": "84.65",
      "close": "87.80",
      "average": "86.8316",
      "volume": "310588",
      "turnover": "26966279.06",
      "trades": "1380"
    },
    {
      "date": "2026-03-10",
      "bid": "89.60",
      "ask": "89.80",
      "open": "87.85",
      "high": "91.00",
      "low": "87.85",
      "close": "89.45",
      "average": "89.7314",
      "volume": "174243",
      "turnover": "15635181.98",
      "trades": "819"
    },
    {
      "date": "2026-03-11",
      "bid": "88.95",
      "ask": "89.15",
      "open": "88.30",
      "high": "91.30",
      "low": "88.20",
      "close": "88.90",
      "average": "89.1463",
      "volume": "277077",
      "turnover": "24703387.57",
      "trades": "1065"
    },
    {
      "date": "2026-03-12",
      "bid": "89.00",
      "ask": "89.25",
      "open": "88.90",
      "high": "90.00",
      "low": "88.65",
      "close": "88.85",
      "average": "89.3787",
      "volume": "302285",
      "turnover": "27018660.67",
      "trades": "792"
    },
    {
      "date": "2026-03-13",
      "bid": "89.65",
      "ask": "89.80",
      "open": "89.00",
      "high": "90.35",
      "low": "88.00",
      "close": "89.60",
      "average": "89.354",
      "volume": "301458",
      "turnover": "26937838.05",
      "trades": "919"
    },
    {
      "date": "2026-03-16",
      "bid": "90.15",
      "ask": "90.30",
      "open": "89.80",
      "high": "90.40",
      "low": "88.15",
      "close": "90.05",
      "average": "89.519",
      "volume": "141599",
      "turnover": "12673477.2",
      "trades": "737"
    },
    {
      "date": "2026-03-17",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.15",
      "high": "94.10",
      "low": "90.15",
      "close": "91.75",
      "average": "92.2694",
      "volume": "167416",
      "turnover": "15445810.06",
      "trades": "905"
    },
    {
      "date": "2026-03-18",
      "bid": "89.90",
      "ask": "90.15",
      "open": "93.85",
      "high": "93.85",
      "low": "89.45",
      "close": "89.90",
      "average": "90.5242",
      "volume": "90683",
      "turnover": "8209754.76",
      "trades": "544"
    },
    {
      "date": "2026-03-19",
      "bid": "88.30",
      "ask": "88.85",
      "open": "87.95",
      "high": "89.90",
      "low": "87.00",
      "close": "88.45",
      "average": "88.1114",
      "volume": "134716",
      "turnover": "11869339.49",
      "trades": "710"
    },
    {
      "date": "2026-03-20",
      "bid": "87.95",
      "ask": "88.15",
      "open": "88.30",
      "high": "89.75",
      "low": "87.40",
      "close": "87.95",
      "average": "88.102",
      "volume": "269166",
      "turnover": "23714735.08",
      "trades": "562"
    },
    {
      "date": "2026-03-23",
      "bid": "88.70",
      "ask": "88.95",
      "open": "87.10",
      "high": "92.00",
      "low": "86.45",
      "close": "88.45",
      "average": "89.2812",
      "volume": "205941",
      "turnover": "18393505.45",
      "trades": "1189"
    },
    {
      "date": "2026-03-24",
      "bid": "87.00",
      "ask": "87.50",
      "open": "90.95",
      "high": "90.95",
      "low": "86.85",
      "close": "86.95",
      "average": "87.4663",
      "volume": "68246",
      "turnover": "5973829.39",
      "trades": "371"
    },
    {
      "date": "2026-03-25",
      "bid": "87.30",
      "ask": "87.70",
      "open": "86.95",
      "high": "88.00",
      "low": "85.15",
      "close": "87.60",
      "average": "87.2326",
      "volume": "201415",
      "turnover": "17567184.54",
      "trades": "754"
    },
    {
      "date": "2026-03-26",
      "bid": "87.30",
      "ask": "87.50",
      "open": "87.30",
      "high": "88.50",
      "low": "86.10",
      "close": "87.25",
      "average": "87.1893",
      "volume": "67424",
      "turnover": "5882988.28",
      "trades": "458"
    },
    {
      "date": "2026-03-27",
      "bid": "86.15",
      "ask": "86.40",
      "open": "87.30",
      "high": "87.30",
      "low": "85.40",
      "close": "86.25",
      "average": "86.3898",
      "volume": "110894",
      "turnover": "9580180.31",
      "trades": "631"
    },
    {
      "date": "2026-03-30",
      "bid": "88.60",
      "ask": "89.20",
      "open": "91.95",
      "high": "91.95",
      "low": "85.20",
      "close": "88.75",
      "average": "87.8211",
      "volume": "80228",
      "turnover": "7044590.54",
      "trades": "517"
    },
    {
      "date": "2026-03-31",
      "bid": "93.80",
      "ask": "93.95",
      "open": "91.55",
      "high": "95.75",
      "low": "89.60",
      "close": "93.90",
      "average": "94.0823",
      "volume": "158086",
      "turnover": "14872787.96",
      "trades": "804"
    },
    {
      "date": "2026-04-01",
      "bid": "96.05",
      "ask": "96.40",
      "open": "93.85",
      "high": "96.80",
      "low": "93.75",
      "close": "96.10",
      "average": "95.6758",
      "volume": "94978",
      "turnover": "9088752.19",
      "trades": "616"
    },
    {
      "date": "2026-04-02",
      "bid": "95.60",
      "ask": "95.85",
      "open": "95.00",
      "high": "96.35",
      "low": "94.60",
      "close": "95.55",
      "average": "95.611",
      "volume": "40484",
      "turnover": "3870876.56",
      "trades": "316"
    },
    {
      "date": "2026-04-07",
      "bid": "95.90",
      "ask": "96.45",
      "open": "96.15",
      "high": "98.60",
      "low": "95.85",
      "close": "97.05",
      "average": "96.6582",
      "volume": "781857",
      "turnover": "75573053.89",
      "trades": "866"
    },
    {
      "date": "2026-04-08",
      "bid": "100.10",
      "ask": "101.00",
      "open": "98.80",
      "high": "101.00",
      "low": "96.50",
      "close": "100.60",
      "average": "100.1825",
      "volume": "133914",
      "turnover": "13416974.31",
      "trades": "825"
    },
    {
      "date": "2026-04-09",
      "bid": "98.45",
      "ask": "98.95",
      "open": "100.10",
      "high": "101.00",
      "low": "98.60",
      "close": "99.25",
      "average": "99.381",
      "volume": "110671",
      "turnover": "10998806.18",
      "trades": "794"
    },
    {
      "date": "2026-04-10",
      "bid": "102.70",
      "ask": "103.40",
      "open": "100.50",
      "high": "103.70",
      "low": "99.95",
      "close": "102.70",
      "average": "102.3464",
      "volume": "101005",
      "turnover": "10338874.5",
      "trades": "636"
    },
    {
      "date": "2026-04-13",
      "bid": "102.20",
      "ask": "102.50",
      "open": "102.70",
      "high": "102.90",
      "low": "101.20",
      "close": "102.50",
      "average": "102.172",
      "volume": "44536",
      "turnover": "4550184.9",
      "trades": "410"
    },
    {
      "date": "2026-04-14",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.40",
      "low": "101.40",
      "close": "102.30",
      "average": "102.4747",
      "volume": "64644",
      "turnover": "6624272.3",
      "trades": "471"
    },
    {
      "date": "2026-04-15",
      "bid": "106.70",
      "ask": "107.40",
      "open": "103.80",
      "high": "111.30",
      "low": "103.70",
      "close": "107.10",
      "average": "107.5249",
      "volume": "162738",
      "turnover": "17497169.39",
      "trades": "963"
    },
    {
      "date": "2026-04-16",
      "bid": "108.70",
      "ask": "109.10",
      "open": "107.20",
      "high": "109.70",
      "low": "106.40",
      "close": "109.20",
      "average": "108.7343",
      "volume": "173042",
      "turnover": "18815530.1",
      "trades": "814"
    },
    {
      "date": "2026-04-17",
      "bid": "109.20",
      "ask": "109.50",
      "open": "105.30",
      "high": "109.90",
      "low": "105.30",
      "close": "109.80",
      "average": "109.2235",
      "volume": "108829",
      "turnover": "11886913.8",
      "trades": "575"
    },
    {
      "date": "2026-04-20",
      "bid": "109.30",
      "ask": "109.90",
      "open": "109.80",
      "high": "110.40",
      "low": "107.40",
      "close": "109.80",
      "average": "109.6168",
      "volume": "79972",
      "turnover": "8766304.25",
      "trades": "651"
    },
    {
      "date": "2026-04-21",
      "bid": "110.70",
      "ask": "111.10",
      "open": "110.30",
      "high": "111.90",
      "low": "109.70",
      "close": "111.00",
      "average": "111.0088",
      "volume": "78937",
      "turnover": "8762838.69",
      "trades": "567"
    },
    {
      "date": "2026-04-22",
      "bid": "106.70",
      "ask": "107.30",
      "open": "110.80",
      "high": "111.30",
      "low": "105.90",
      "close": "106.50",
      "average": "107.6029",
      "volume": "102852",
      "turnover": "11067906.6",
      "trades": "735"
    },
    {
      "date": "2026-04-23",
      "bid": "104.60",
      "ask": "104.90",
      "open": "106.60",
      "high": "107.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.7893",
      "volume": "198087",
      "turnover": "20955405",
      "trades": "1182"
    },
    {
      "date": "2026-04-24",
      "bid": "113.30",
      "ask": "113.90",
      "open": "107.80",
      "high": "115.00",
      "low": "107.00",
      "close": "114.00",
      "average": "112.4419",
      "volume": "835361",
      "turnover": "93929485.5",
      "trades": "2128"
    },
    {
      "date": "2026-04-27",
      "bid": "115.20",
      "ask": "115.60",
      "open": "114.30",
      "high": "117.00",
      "low": "113.30",
      "close": "115.20",
      "average": "115.2601",
      "volume": "267028",
      "turnover": "30777337.09",
      "trades": "1243"
    },
    {
      "date": "2026-04-28",
      "bid": "116.40",
      "ask": "116.70",
      "open": "115.20",
      "high": "117.10",
      "low": "111.10",
      "close": "117.10",
      "average": "116.0106",
      "volume": "703674",
      "turnover": "81632665.7",
      "trades": "1020"
    },
    {
      "date": "2026-04-29",
      "bid": "119.70",
      "ask": "120.00",
      "open": "116.40",
      "high": "120.70",
      "low": "116.20",
      "close": "120.20",
      "average": "118.6905",
      "volume": "237684",
      "turnover": "28209899.1",
      "trades": "1112"
    },
    {
      "date": "2026-04-30",
      "bid": "118.00",
      "ask": "118.20",
      "open": "119.70",
      "high": "120.10",
      "low": "117.10",
      "close": "118.30",
      "average": "118.4094",
      "volume": "64452",
      "turnover": "7631695.1",
      "trades": "457"
    },
    {
      "date": "2026-05-04",
      "bid": "117.00",
      "ask": "117.30",
      "open": "118.30",
      "high": "118.90",
      "low": "116.20",
      "close": "118.00",
      "average": "117.912",
      "volume": "150774",
      "turnover": "17778070.64",
      "trades": "980"
    },
    {
      "date": "2026-05-05",
      "bid": "118.10",
      "ask": "118.50",
      "open": "118.00",
      "high": "119.00",
      "low": "116.80",
      "close": "118.30",
      "average": "118.0107",
      "volume": "87099",
      "turnover": "10278663.4",
      "trades": "558"
    },
    {
      "date": "2026-05-06",
      "bid": "120.30",
      "ask": "121.40",
      "open": "119.00",
      "high": "122.60",
      "low": "118.30",
      "close": "120.90",
      "average": "121.0032",
      "volume": "138410",
      "turnover": "16748534",
      "trades": "775"
    },
    {
      "date": "2026-05-07",
      "bid": "120.60",
      "ask": "121.40",
      "open": "120.80",
      "high": "123.10",
      "low": "120.40",
      "close": "120.40",
      "average": "121.3205",
      "volume": "97320",
      "turnover": "11807849.9",
      "trades": "569"
    },
    {
      "date": "2026-05-08",
      "bid": "119.40",
      "ask": "119.70",
      "open": "120.30",
      "high": "120.60",
      "low": "118.10",
      "close": "119.70",
      "average": "119.8379",
      "volume": "77995",
      "turnover": "9346406.35",
      "trades": "463"
    },
    {
      "date": "2026-05-11",
      "bid": "120.40",
      "ask": "120.80",
      "open": "119.40",
      "high": "124.00",
      "low": "119.40",
      "close": "121.00",
      "average": "121.673",
      "volume": "119384",
      "turnover": "14523971.8",
      "trades": "681"
    },
    {
      "date": "2026-05-12",
      "bid": "119.10",
      "ask": "119.50",
      "open": "120.80",
      "high": "121.60",
      "low": "118.00",
      "close": "118.90",
      "average": "119.6916",
      "volume": "106674",
      "turnover": "12767985.1",
      "trades": "591"
    },
    {
      "date": "2026-05-13",
      "bid": "120.60",
      "ask": "120.90",
      "open": "119.00",
      "high": "121.80",
      "low": "119.00",
      "close": "121.60",
      "average": "121.3404",
      "volume": "133347",
      "turnover": "16180376.8",
      "trades": "410"
    },
    {
      "date": "2026-05-15",
      "bid": "122.70",
      "ask": "123.30",
      "open": "122.70",
      "high": "123.20",
      "low": "120.40",
      "close": "123.00",
      "average": "122.5027",
      "volume": "79925",
      "turnover": "9790720.94",
      "trades": "460"
    },
    {
      "date": "2026-05-18",
      "bid": "122.40",
      "ask": "122.70",
      "open": "122.30",
      "high": "123.60",
      "low": "120.60",
      "close": "122.50",
      "average": "122.226",
      "volume": "114842",
      "turnover": "14036589.3",
      "trades": "697"
    },
    {
      "date": "2026-05-19",
      "bid": "120.70",
      "ask": "121.10",
      "open": "122.40",
      "high": "125.30",
      "low": "121.00",
      "close": "121.90",
      "average": "122.7267",
      "volume": "177076",
      "turnover": "21732202.35",
      "trades": "666"
    },
    {
      "date": "2026-05-20",
      "bid": "122.30",
      "ask": "122.60",
      "open": "120.70",
      "high": "123.50",
      "low": "120.20",
      "close": "123.00",
      "average": "122.0981",
      "volume": "108486",
      "turnover": "13245425.8",
      "trades": "702"
    },
    {
      "date": "2026-05-21",
      "bid": "122.90",
      "ask": "123.20",
      "open": "122.90",
      "high": "123.80",
      "low": "121.80",
      "close": "123.50",
      "average": "122.9198",
      "volume": "80660",
      "turnover": "9914714.1",
      "trades": "449"
    },
    {
      "date": "2026-05-22",
      "bid": "126.30",
      "ask": "126.60",
      "open": "124.00",
      "high": "127.40",
      "low": "123.90",
      "close": "127.40",
      "average": "126.2765",
      "volume": "134855",
      "turnover": "17028801",
      "trades": "734"
    },
    {
      "date": "2026-05-25",
      "bid": "127.90",
      "ask": "129.00",
      "open": "127.70",
      "high": "128.80",
      "low": "127.40",
      "close": "128.80",
      "average": "128.2908",
      "volume": "68931",
      "turnover": "8843210.4",
      "trades": "431"
    },
    {
      "date": "2026-05-26",
      "bid": "126.60",
      "ask": "127.40",
      "open": "126.30",
      "high": "127.80",
      "low": "125.60",
      "close": "126.80",
      "average": "126.8756",
      "volume": "119291",
      "turnover": "15135112.1",
      "trades": "701"
    },
    {
      "date": "2026-05-27",
      "bid": "126.90",
      "ask": "127.20",
      "open": "126.30",
      "high": "128.70",
      "low": "126.00",
      "close": "126.80",
      "average": "127.284",
      "volume": "152975",
      "turnover": "19471263.6",
      "trades": "656"
    },
    {
      "date": "2026-05-28",
      "bid": "126.00",
      "ask": "126.80",
      "open": "126.90",
      "high": "127.30",
      "low": "125.30",
      "close": "125.80",
      "average": "126.1972",
      "volume": "78151",
      "turnover": "9862433.15",
      "trades": "690"
    },
    {
      "date": "2026-05-29",
      "bid": "126.60",
      "ask": "127.10",
      "open": "126.00",
      "high": "128.30",
      "low": "125.50",
      "close": "127.30",
      "average": "127.1657",
      "volume": "482075",
      "turnover": "61303044.75",
      "trades": "898"
    },
    {
      "date": "2026-06-01",
      "bid": "127.70",
      "ask": "128.00",
      "open": "126.60",
      "high": "129.10",
      "low": "126.50",
      "close": "128.00",
      "average": "128.2765",
      "volume": "160707",
      "turnover": "20614926",
      "trades": "601"
    },
    {
      "date": "2026-06-02",
      "bid": "130.00",
      "ask": "130.30",
      "open": "128.00",
      "high": "134.10",
      "low": "127.90",
      "close": "130.30",
      "average": "131.2964",
      "volume": "193923",
      "turnover": "25461335.3",
      "trades": "1020"
    },
    {
      "date": "2026-06-03",
      "bid": "126.80",
      "ask": "127.60",
      "open": "130.30",
      "high": "131.00",
      "low": "126.50",
      "close": "127.20",
      "average": "128.2929",
      "volume": "88738",
      "turnover": "11384518",
      "trades": "509"
    },
    {
      "date": "2026-06-04",
      "bid": "130.10",
      "ask": "130.40",
      "open": "127.20",
      "high": "131.40",
      "low": "127.10",
      "close": "129.90",
      "average": "130.0068",
      "volume": "129336",
      "turnover": "16814589.8",
      "trades": "828"
    },
    {
      "date": "2026-06-05",
      "bid": "128.50",
      "ask": "128.80",
      "open": "130.40",
      "high": "130.50",
      "low": "128.60",
      "close": "128.90",
      "average": "129.5033",
      "volume": "88197",
      "turnover": "11421968.85",
      "trades": "602"
    },
    {
      "date": "2026-06-08",
      "bid": "132.90",
      "ask": "133.60",
      "open": "128.50",
      "high": "133.60",
      "low": "126.40",
      "close": "133.60",
      "average": "131.2186",
      "volume": "598352",
      "turnover": "78516292.95",
      "trades": "1211"
    },
    {
      "date": "2026-06-09",
      "bid": "134.90",
      "ask": "135.30",
      "open": "133.70",
      "high": "136.50",
      "low": "131.90",
      "close": "134.60",
      "average": "134.2593",
      "volume": "260653",
      "turnover": "34995085.15",
      "trades": "875"
    },
    {
      "date": "2026-06-10",
      "bid": "134.30",
      "ask": "135.00",
      "open": "134.60",
      "high": "135.90",
      "low": "131.60",
      "close": "134.20",
      "average": "134.0615",
      "volume": "90674",
      "turnover": "12155888.8",
      "trades": "641"
    },
    {
      "date": "2026-06-11",
      "bid": "135.50",
      "ask": "136.10",
      "open": "135.90",
      "high": "137.40",
      "low": "133.10",
      "close": "135.80",
      "average": "135.7378",
      "volume": "102023",
      "turnover": "13848293.05",
      "trades": "771"
    },
    {
      "date": "2026-06-12",
      "bid": "138.30",
      "ask": "138.60",
      "open": "135.80",
      "high": "139.70",
      "low": "135.80",
      "close": "138.10",
      "average": "138.2898",
      "volume": "94968",
      "turnover": "13133101.4",
      "trades": "771"
    },
    {
      "date": "2026-06-15",
      "bid": "138.40",
      "ask": "138.70",
      "open": "138.70",
      "high": "141.70",
      "low": "137.50",
      "close": "138.80",
      "average": "139.3197",
      "volume": "124278",
      "turnover": "17314980",
      "trades": "724"
    },
    {
      "date": "2026-06-16",
      "bid": "135.90",
      "ask": "137.00",
      "open": "138.80",
      "high": "139.90",
      "low": "135.80",
      "close": "136.00",
      "average": "137.0907",
      "volume": "71130",
      "turnover": "9751101.1",
      "trades": "560"
    },
    {
      "date": "2026-06-17",
      "bid": "133.20",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.00",
      "low": "132.80",
      "close": "133.20",
      "average": "134.3727",
      "volume": "120828",
      "turnover": "16235594.55",
      "trades": "800"
    },
    {
      "date": "2026-06-18",
      "bid": "134.00",
      "ask": "134.50",
      "open": "132.50",
      "high": "134.50",
      "low": "131.50",
      "close": "133.20",
      "average": "133.0852",
      "volume": "168473",
      "turnover": "22421264.5",
      "trades": "572"
    },
    {
      "date": "2026-06-22",
      "bid": "133.60",
      "ask": "133.90",
      "open": "132.40",
      "high": "134.00",
      "low": "131.90",
      "close": "133.00",
      "average": "133.1325",
      "volume": "85100",
      "turnover": "11329576.1",
      "trades": "551"
    },
    {
      "date": "2026-06-23",
      "bid": "138.00",
      "ask": "139.80",
      "open": "133.30",
      "high": "139.80",
      "low": "131.90",
      "close": "138.50",
      "average": "136.3082",
      "volume": "140644",
      "turnover": "19172093",
      "trades": "782"
    },
    {
      "date": "2026-06-24",
      "bid": "142.70",
      "ask": "143.00",
      "open": "138.00",
      "high": "143.00",
      "low": "137.70",
      "close": "142.20",
      "average": "139.2151",
      "volume": "517667",
      "turnover": "72067055.95",
      "trades": "809"
    },
    {
      "date": "2026-06-25",
      "bid": "142.40",
      "ask": "142.90",
      "open": "142.20",
      "high": "145.00",
      "low": "141.60",
      "close": "143.30",
      "average": "142.9668",
      "volume": "231138",
      "turnover": "33045061.2",
      "trades": "902"
    },
    {
      "date": "2026-06-26",
      "bid": "140.70",
      "ask": "141.00",
      "open": "142.60",
      "high": "142.60",
      "low": "139.00",
      "close": "140.10",
      "average": "140.407",
      "volume": "132097",
      "turnover": "18547389.14",
      "trades": "636"
    },
    {
      "date": "2026-06-29",
      "bid": "139.20",
      "ask": "139.90",
      "open": "139.90",
      "high": "141.50",
      "low": "138.40",
      "close": "139.60",
      "average": "139.7576",
      "volume": "97937",
      "turnover": "13688227.8",
      "trades": "785"
    },
    {
      "date": "2026-06-30",
      "bid": "147.90",
      "ask": "148.60",
      "open": "151.30",
      "high": "152.00",
      "low": "143.60",
      "close": "148.00",
      "average": "147.953",
      "volume": "701763",
      "turnover": "103827652.6",
      "trades": "3451"
    },
    {
      "date": "2026-07-01",
      "bid": "148.40",
      "ask": "149.00",
      "open": "149.70",
      "high": "149.70",
      "low": "138.90",
      "close": "148.00",
      "average": "144.8038",
      "volume": "276705",
      "turnover": "40069941.75",
      "trades": "1781"
    },
    {
      "date": "2026-07-02",
      "bid": "146.70",
      "ask": "147.10",
      "open": "148.40",
      "high": "148.40",
      "low": "145.60",
      "close": "147.00",
      "average": "146.9137",
      "volume": "132948",
      "turnover": "19532292.1",
      "trades": "958"
    },
    {
      "date": "2026-07-03",
      "bid": "150.00",
      "ask": "150.40",
      "open": "146.80",
      "high": "151.50",
      "low": "146.70",
      "close": "149.90",
      "average": "149.9175",
      "volume": "94634",
      "turnover": "14187585.55",
      "trades": "761"
    },
    {
      "date": "2026-07-06",
      "bid": "147.40",
      "ask": "148.60",
      "open": "150.40",
      "high": "151.00",
      "low": "147.20",
      "close": "148.50",
      "average": "148.8116",
      "volume": "49882",
      "turnover": "7423492.3",
      "trades": "478"
    },
    {
      "date": "2026-07-07",
      "bid": "147.10",
      "ask": "147.40",
      "open": "148.60",
      "high": "149.00",
      "low": "146.50",
      "close": "146.50",
      "average": "147.0868",
      "volume": "46489",
      "turnover": "6838979.65",
      "trades": "478"
    },
    {
      "date": "2026-07-08",
      "bid": "145.40",
      "ask": "145.80",
      "open": "146.00",
      "high": "147.90",
      "low": "144.30",
      "close": "145.20",
      "average": "147.4487",
      "volume": "451606",
      "turnover": "66587166.7",
      "trades": "657"
    },
    {
      "date": "2026-07-09",
      "bid": "146.40",
      "ask": "146.80",
      "open": "145.80",
      "high": "149.00",
      "low": "145.20",
      "close": "146.90",
      "average": "146.7399",
      "volume": "95553",
      "turnover": "14013848.05",
      "trades": "696"
    },
    {
      "date": "2026-07-10",
      "bid": "150.60",
      "ask": "151.10",
      "open": "149.00",
      "high": "151.60",
      "low": "146.10",
      "close": "150.60",
      "average": "149.7505",
      "volume": "87996",
      "turnover": "13177224.95",
      "trades": "776"
    },
    {
      "date": "2026-07-13",
      "bid": "151.20",
      "ask": "152.00",
      "open": "150.80",
      "high": "153.40",
      "low": "149.30",
      "close": "151.80",
      "average": "151.7018",
      "volume": "130353",
      "turnover": "19774780.89",
      "trades": "1009"
    },
    {
      "date": "2026-07-14",
      "bid": "150.80",
      "ask": "151.00",
      "open": "150.60",
      "high": "152.00",
      "low": "149.20",
      "close": "151.60",
      "average": "151.0521",
      "volume": "84524",
      "turnover": "12767441",
      "trades": "647"
    },
    {
      "date": "2026-07-15",
      "bid": "157.60",
      "ask": "157.90",
      "open": "151.60",
      "high": "158.10",
      "low": "150.00",
      "close": "158.10",
      "average": "155.6381",
      "volume": "104270",
      "turnover": "16228373.9",
      "trades": "958"
    },
    {
      "date": "2026-07-16",
      "bid": "158.50",
      "ask": "159.70",
      "open": "158.00",
      "high": "160.10",
      "low": "156.40",
      "close": "159.30",
      "average": "158.0546",
      "volume": "165524",
      "turnover": "26161394.9",
      "trades": "799"
    },
    {
      "date": "2026-07-17",
      "bid": "156.20",
      "ask": "157.00",
      "open": "159.40",
      "high": "159.40",
      "low": "154.80",
      "close": "157.60",
      "average": "156.8687",
      "volume": "83071",
      "turnover": "13022460.1",
      "trades": "677"
    },
    {
      "date": "2026-07-20",
      "bid": "157.50",
      "ask": "158.60",
      "open": "156.60",
      "high": "159.30",
      "low": "156.40",
      "close": "158.60",
      "average": "158.4059",
      "volume": "71304",
      "turnover": "11293909.75",
      "trades": "652"
    },
    {
      "date": "2026-07-21",
      "bid": "160.40",
      "ask": "161.00",
      "open": "157.30",
      "high": "161.50",
      "low": "156.60",
      "close": "161.50",
      "average": "160.4259",
      "volume": "74086",
      "turnover": "11882827",
      "trades": "700"
    },
    {
      "date": "2026-07-22",
      "bid": "158.90",
      "ask": "159.30",
      "open": "161.00",
      "high": "161.00",
      "low": "156.80",
      "close": "158.90",
      "average": "158.9149",
      "volume": "111014",
      "turnover": "17642913.6",
      "trades": "899"
    },
    {
      "date": "2026-07-23",
      "bid": "158.50",
      "ask": "159.20",
      "open": "161.00",
      "high": "161.00",
      "low": "157.20",
      "close": "158.90",
      "average": "158.8127",
      "volume": "116036",
      "turnover": "18423972",
      "trades": "968"
    },
    {
      "date": "2026-07-24",
      "bid": "157.50",
      "ask": "157.80",
      "open": "158.40",
      "high": "160.90",
      "low": "154.00",
      "close": "157.80",
      "average": "156.8015",
      "volume": "141827",
      "turnover": "22239714.5",
      "trades": "1199"
    },
    {
      "date": "2026-07-27",
      "bid": "163.10",
      "ask": "163.40",
      "open": "157.80",
      "high": "163.60",
      "low": "157.80",
      "close": "163.20",
      "average": "161.0614",
      "volume": "77412",
      "turnover": "12467524.2",
      "trades": "794"
    },
    {
      "date": "2026-07-28",
      "bid": "164.60",
      "ask": "164.70",
      "open": "163.20",
      "high": "165.30",
      "low": "162.30",
      "close": "165.30",
      "average": "164.653",
      "volume": "95263",
      "turnover": "15684295.55",
      "trades": "773"
    },
    {
      "date": "2026-07-29",
      "bid": "166.00",
      "ask": "166.40",
      "open": "164.10",
      "high": "166.60",
      "low": "163.40",
      "close": "166.20",
      "average": "165.4958",
      "volume": "71644",
      "turnover": "11855689.95",
      "trades": "724"
    },
    {
      "date": "2026-07-30",
      "bid": "166.60",
      "ask": "167.00",
      "open": "165.40",
      "high": "167.10",
      "low": "163.70",
      "close": "166.60",
      "average": "166.1669",
      "volume": "57562",
      "turnover": "9561721.44",
      "trades": "592"
    },
    {
      "date": "2026-07-31",
      "bid": "167.10",
      "ask": "167.80",
      "open": "167.00",
      "high": "168.00",
      "low": "165.80",
      "close": "167.40",
      "average": "167.1504",
      "volume": "101575",
      "turnover": "16977905.5",
      "trades": "714"
    },
    {
      "date": "2026-08-03",
      "bid": "164.70",
      "ask": "165.20",
      "open": "168.80",
      "high": "169.30",
      "low": "164.20",
      "close": "164.90",
      "average": "165.9532",
      "volume": "77402",
      "turnover": "12846303.95",
      "trades": "943"
    },
    {
      "date": "2026-08-04",
      "bid": "159.70",
      "ask": "160.60",
      "open": "163.20",
      "high": "164.10",
      "low": "153.70",
      "close": "161.00",
      "average": "159.3145",
      "volume": "342626",
      "turnover": "54582689.9",
      "trades": "3078"
    },
    {
      "date": "2026-08-05",
      "bid": "155.60",
      "ask": "156.00",
      "open": "161.50",
      "high": "162.50",
      "low": "155.30",
      "close": "156.60",
      "average": "156.6341",
      "volume": "287325",
      "turnover": "45003034.8",
      "trades": "1809"
    }
  ]
}