{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX188/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cast?id=TX188",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX188",
    "asset_class": "SHARES",
    "isin": "SE0000379190",
    "symbol": "CAST",
    "company": "Castellum",
    "market": null,
    "last_sale_price": "SEK 136.05",
    "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": "204.7189",
      "ask": "204.8869",
      "open": "202.5348",
      "high": "205.1389",
      "low": "198.5026",
      "close": "204.7189",
      "average": "203.7815",
      "volume": "1179608.23",
      "turnover": "240408277.55",
      "trades": "8294"
    },
    {
      "date": "2021-08-03",
      "bid": "203.9629",
      "ask": "204.0469",
      "open": "204.9709",
      "high": "207.5751",
      "low": "202.1988",
      "close": "203.8789",
      "average": "204.1258",
      "volume": "1030791.2",
      "turnover": "210402739.95",
      "trades": "5684"
    },
    {
      "date": "2021-08-04",
      "bid": "205.895",
      "ask": "206.315",
      "open": "205.1389",
      "high": "207.3231",
      "low": "202.5348",
      "close": "206.651",
      "average": "205.7923",
      "volume": "1098883.98",
      "turnover": "226144049.6",
      "trades": "5024"
    },
    {
      "date": "2021-08-05",
      "bid": "206.399",
      "ask": "206.567",
      "open": "206.735",
      "high": "208.0791",
      "low": "205.811",
      "close": "206.735",
      "average": "206.9223",
      "volume": "493897.35",
      "turnover": "102213014.85",
      "trades": "2953"
    },
    {
      "date": "2021-08-06",
      "bid": "204.8029",
      "ask": "205.0549",
      "open": "206.735",
      "high": "206.819",
      "low": "204.2989",
      "close": "204.9709",
      "average": "205.2044",
      "volume": "290743.94",
      "turnover": "59667072.2",
      "trades": "2642"
    },
    {
      "date": "2021-08-09",
      "bid": "204.3829",
      "ask": "204.7189",
      "open": "204.9709",
      "high": "205.391",
      "low": "202.9548",
      "close": "204.7189",
      "average": "204.2378",
      "volume": "305499.11",
      "turnover": "62391611.3",
      "trades": "2688"
    },
    {
      "date": "2021-08-10",
      "bid": "206.567",
      "ask": "206.735",
      "open": "204.9709",
      "high": "207.155",
      "low": "204.8869",
      "close": "206.651",
      "average": "206.3286",
      "volume": "450352.06",
      "turnover": "92920762.7",
      "trades": "3174"
    },
    {
      "date": "2021-08-11",
      "bid": "207.155",
      "ask": "207.3231",
      "open": "207.2391",
      "high": "208.1631",
      "low": "206.231",
      "close": "207.155",
      "average": "207.163",
      "volume": "521195.88",
      "turnover": "107969670.3",
      "trades": "3081"
    },
    {
      "date": "2021-08-12",
      "bid": "207.5751",
      "ask": "207.8271",
      "open": "207.155",
      "high": "209.4232",
      "low": "207.155",
      "close": "207.8271",
      "average": "208.3078",
      "volume": "336222.46",
      "turnover": "70040689.05",
      "trades": "2330"
    },
    {
      "date": "2021-08-13",
      "bid": "209.9272",
      "ask": "210.0952",
      "open": "207.8271",
      "high": "212.1953",
      "low": "207.2391",
      "close": "210.1792",
      "average": "209.8935",
      "volume": "479163.61",
      "turnover": "100572312.1",
      "trades": "2975"
    },
    {
      "date": "2021-08-16",
      "bid": "211.6913",
      "ask": "211.8593",
      "open": "210.1792",
      "high": "213.1194",
      "low": "208.9191",
      "close": "212.0273",
      "average": "212.1636",
      "volume": "552860.85",
      "turnover": "117292555.3",
      "trades": "4183"
    },
    {
      "date": "2021-08-17",
      "bid": "211.6913",
      "ask": "211.8593",
      "open": "211.7753",
      "high": "212.2793",
      "low": "210.5152",
      "close": "211.7753",
      "average": "211.7088",
      "volume": "438964.57",
      "turnover": "92932909.5",
      "trades": "3556"
    },
    {
      "date": "2021-08-18",
      "bid": "213.4554",
      "ask": "213.6234",
      "open": "212.0273",
      "high": "214.6314",
      "low": "211.9433",
      "close": "213.4554",
      "average": "213.4717",
      "volume": "417646.67",
      "turnover": "89155181.65",
      "trades": "3039"
    },
    {
      "date": "2021-08-19",
      "bid": "210.0112",
      "ask": "210.0952",
      "open": "211.8593",
      "high": "213.2034",
      "low": "208.4991",
      "close": "209.8432",
      "average": "210.0551",
      "volume": "444086.92",
      "turnover": "93283122.5",
      "trades": "3947"
    },
    {
      "date": "2021-08-20",
      "bid": "213.4554",
      "ask": "213.6234",
      "open": "209.9272",
      "high": "214.7155",
      "low": "209.5072",
      "close": "213.4554",
      "average": "212.4881",
      "volume": "397720.36",
      "turnover": "84498377.15",
      "trades": "3167"
    },
    {
      "date": "2021-08-23",
      "bid": "208.9191",
      "ask": "209.1712",
      "open": "213.7914",
      "high": "214.2114",
      "low": "206.063",
      "close": "209.5912",
      "average": "208.733",
      "volume": "505190.79",
      "turnover": "105396685.95",
      "trades": "4056"
    },
    {
      "date": "2021-08-24",
      "bid": "207.7431",
      "ask": "207.9951",
      "open": "209.5912",
      "high": "210.1792",
      "low": "206.567",
      "close": "207.9111",
      "average": "207.9788",
      "volume": "510759.54",
      "turnover": "105900883.65",
      "trades": "3025"
    },
    {
      "date": "2021-08-25",
      "bid": "206.735",
      "ask": "206.819",
      "open": "207.9111",
      "high": "208.8351",
      "low": "205.475",
      "close": "206.903",
      "average": "207.2611",
      "volume": "421754.78",
      "turnover": "87423115.25",
      "trades": "3755"
    },
    {
      "date": "2021-08-26",
      "bid": "205.979",
      "ask": "206.147",
      "open": "206.903",
      "high": "207.071",
      "low": "205.0549",
      "close": "206.147",
      "average": "206.1646",
      "volume": "360860.43",
      "turnover": "74390567",
      "trades": "3606"
    },
    {
      "date": "2021-08-27",
      "bid": "210.8512",
      "ask": "211.1033",
      "open": "206.147",
      "high": "211.1033",
      "low": "205.2229",
      "close": "210.8512",
      "average": "209.9845",
      "volume": "586955.46",
      "turnover": "123245748.45",
      "trades": "4746"
    },
    {
      "date": "2021-08-30",
      "bid": "214.7995",
      "ask": "214.8835",
      "open": "212.9514",
      "high": "216.0595",
      "low": "212.9514",
      "close": "214.7995",
      "average": "214.261",
      "volume": "758762.92",
      "turnover": "162573937.85",
      "trades": "5319"
    },
    {
      "date": "2021-08-31",
      "bid": "211.1873",
      "ask": "211.4393",
      "open": "214.7995",
      "high": "214.9675",
      "low": "209.4232",
      "close": "211.1033",
      "average": "211.2493",
      "volume": "936073.66",
      "turnover": "197767589.45",
      "trades": "6994"
    },
    {
      "date": "2021-09-01",
      "bid": "210.9352",
      "ask": "211.0193",
      "open": "212.1113",
      "high": "213.8754",
      "low": "210.0112",
      "close": "211.2713",
      "average": "211.4715",
      "volume": "747642.09",
      "turnover": "158105701.15",
      "trades": "4607"
    },
    {
      "date": "2021-09-02",
      "bid": "210.8512",
      "ask": "211.0193",
      "open": "211.2713",
      "high": "212.8674",
      "low": "208.3311",
      "close": "210.9352",
      "average": "211.0025",
      "volume": "648034.33",
      "turnover": "136736795.94",
      "trades": "6175"
    },
    {
      "date": "2021-09-03",
      "bid": "206.063",
      "ask": "206.231",
      "open": "210.9352",
      "high": "211.7753",
      "low": "205.811",
      "close": "205.895",
      "average": "207.2385",
      "volume": "1126000.39",
      "turnover": "233367688.65",
      "trades": "6738"
    },
    {
      "date": "2021-09-06",
      "bid": "208.1631",
      "ask": "208.2471",
      "open": "205.895",
      "high": "208.4151",
      "low": "203.9629",
      "close": "208.3311",
      "average": "207.0695",
      "volume": "614352.8",
      "turnover": "127221286.6",
      "trades": "5000"
    },
    {
      "date": "2021-09-07",
      "bid": "208.9191",
      "ask": "209.0872",
      "open": "208.1631",
      "high": "210.4312",
      "low": "207.4911",
      "close": "209.0872",
      "average": "209.1611",
      "volume": "676113.77",
      "turnover": "141439631.1",
      "trades": "4308"
    },
    {
      "date": "2021-09-08",
      "bid": "202.8708",
      "ask": "203.0388",
      "open": "208.2471",
      "high": "208.2471",
      "low": "202.3668",
      "close": "203.0388",
      "average": "205.0854",
      "volume": "1104364.64",
      "turnover": "226573638.6",
      "trades": "7319"
    },
    {
      "date": "2021-09-09",
      "bid": "202.1988",
      "ask": "202.3668",
      "open": "202.7868",
      "high": "204.2989",
      "low": "200.6867",
      "close": "202.2828",
      "average": "202.4172",
      "volume": "765031.63",
      "turnover": "154850389.8",
      "trades": "5447"
    },
    {
      "date": "2021-09-10",
      "bid": "201.6948",
      "ask": "201.7788",
      "open": "202.3668",
      "high": "203.5429",
      "low": "201.6108",
      "close": "202.1988",
      "average": "202.4998",
      "volume": "579478.48",
      "turnover": "117360800.85",
      "trades": "3929"
    },
    {
      "date": "2021-09-13",
      "bid": "203.9629",
      "ask": "204.2149",
      "open": "202.1988",
      "high": "204.2989",
      "low": "200.8547",
      "close": "204.0469",
      "average": "203.1489",
      "volume": "695178.23",
      "turnover": "141227165.69",
      "trades": "4325"
    },
    {
      "date": "2021-09-14",
      "bid": "202.9548",
      "ask": "203.0388",
      "open": "204.0469",
      "high": "204.5509",
      "low": "202.1148",
      "close": "202.7868",
      "average": "203.1247",
      "volume": "770352.77",
      "turnover": "156495139.97",
      "trades": "3980"
    },
    {
      "date": "2021-09-15",
      "bid": "201.9468",
      "ask": "202.0308",
      "open": "202.7868",
      "high": "202.7868",
      "low": "200.9387",
      "close": "201.9468",
      "average": "201.9625",
      "volume": "835035.02",
      "turnover": "168644649.44",
      "trades": "5556"
    },
    {
      "date": "2021-09-16",
      "bid": "200.8547",
      "ask": "200.9387",
      "open": "201.9468",
      "high": "204.1309",
      "low": "199.5106",
      "close": "201.1067",
      "average": "201.1355",
      "volume": "590945.72",
      "turnover": "118861019.1",
      "trades": "5678"
    },
    {
      "date": "2021-09-17",
      "bid": "194.8904",
      "ask": "194.9744",
      "open": "201.6108",
      "high": "201.9468",
      "low": "194.3024",
      "close": "194.3024",
      "average": "194.6052",
      "volume": "8304374.17",
      "turnover": "1616285618.1",
      "trades": "9051"
    },
    {
      "date": "2021-09-20",
      "bid": "184.6418",
      "ask": "184.8939",
      "open": "193.4623",
      "high": "193.9663",
      "low": "184.4738",
      "close": "184.5578",
      "average": "187.4703",
      "volume": "937765.23",
      "turnover": "175818000.35",
      "trades": "8945"
    },
    {
      "date": "2021-09-21",
      "bid": "185.2299",
      "ask": "185.3979",
      "open": "183.9698",
      "high": "186.1539",
      "low": "182.2057",
      "close": "185.7339",
      "average": "184.6802",
      "volume": "836280.19",
      "turnover": "154475258.94",
      "trades": "6730"
    },
    {
      "date": "2021-09-22",
      "bid": "188.002",
      "ask": "188.254",
      "open": "186.0699",
      "high": "188.422",
      "low": "186.0699",
      "close": "187.834",
      "average": "187.6174",
      "volume": "666086.93",
      "turnover": "124967925.85",
      "trades": "5054"
    },
    {
      "date": "2021-09-23",
      "bid": "191.1942",
      "ask": "191.4462",
      "open": "189.3461",
      "high": "192.2022",
      "low": "189.3461",
      "close": "191.3622",
      "average": "191.1049",
      "volume": "660083.68",
      "turnover": "126147339.8",
      "trades": "5190"
    },
    {
      "date": "2021-09-24",
      "bid": "186.0699",
      "ask": "186.3219",
      "open": "188.8421",
      "high": "189.0101",
      "low": "184.4738",
      "close": "186.1539",
      "average": "185.9107",
      "volume": "640534.73",
      "turnover": "119075542.45",
      "trades": "7073"
    },
    {
      "date": "2021-09-27",
      "bid": "186.994",
      "ask": "187.162",
      "open": "187.162",
      "high": "189.1781",
      "low": "185.9859",
      "close": "187.246",
      "average": "187.6788",
      "volume": "831523.31",
      "turnover": "156065204.3",
      "trades": "5336"
    },
    {
      "date": "2021-09-28",
      "bid": "180.1896",
      "ask": "180.4416",
      "open": "187.246",
      "high": "187.498",
      "low": "180.2736",
      "close": "180.2736",
      "average": "181.6714",
      "volume": "800376.17",
      "turnover": "145417871",
      "trades": "6854"
    },
    {
      "date": "2021-09-29",
      "bid": "178.9295",
      "ask": "179.1815",
      "open": "180.2736",
      "high": "182.4577",
      "low": "178.8455",
      "close": "178.8455",
      "average": "180.035",
      "volume": "542366.18",
      "turnover": "97653388",
      "trades": "4326"
    },
    {
      "date": "2021-09-30",
      "bid": "180.3576",
      "ask": "180.4416",
      "open": "179.6856",
      "high": "182.7097",
      "low": "179.6856",
      "close": "180.1896",
      "average": "180.87",
      "volume": "1007605.54",
      "turnover": "182253334.3",
      "trades": "5276"
    },
    {
      "date": "2021-10-01",
      "bid": "184.0538",
      "ask": "184.3058",
      "open": "178.0895",
      "high": "184.3898",
      "low": "175.9054",
      "close": "183.8018",
      "average": "182.3073",
      "volume": "908808.45",
      "turnover": "165198955.85",
      "trades": "4598"
    },
    {
      "date": "2021-10-04",
      "bid": "181.2817",
      "ask": "181.4497",
      "open": "183.8018",
      "high": "184.4738",
      "low": "180.8616",
      "close": "181.4497",
      "average": "181.9406",
      "volume": "521275.64",
      "turnover": "94843988.65",
      "trades": "4264"
    },
    {
      "date": "2021-10-05",
      "bid": "181.4497",
      "ask": "181.6177",
      "open": "181.4497",
      "high": "181.7857",
      "low": "179.5176",
      "close": "181.1137",
      "average": "180.7355",
      "volume": "540506.75",
      "turnover": "97683867.5",
      "trades": "4442"
    },
    {
      "date": "2021-10-06",
      "bid": "179.1815",
      "ask": "179.3496",
      "open": "180.3576",
      "high": "180.3576",
      "low": "176.7454",
      "close": "179.6856",
      "average": "178.5291",
      "volume": "820066.78",
      "turnover": "146401671.6",
      "trades": "4591"
    },
    {
      "date": "2021-10-07",
      "bid": "183.8018",
      "ask": "183.8858",
      "open": "181.3657",
      "high": "183.8858",
      "low": "180.1896",
      "close": "183.4658",
      "average": "182.9577",
      "volume": "457804.04",
      "turnover": "83750146.75",
      "trades": "3400"
    },
    {
      "date": "2021-10-08",
      "bid": "182.7937",
      "ask": "183.0458",
      "open": "183.4658",
      "high": "185.3979",
      "low": "182.0377",
      "close": "182.7937",
      "average": "183.2767",
      "volume": "419047.78",
      "turnover": "76797472.9",
      "trades": "3134"
    },
    {
      "date": "2021-10-11",
      "bid": "181.0296",
      "ask": "181.1977",
      "open": "182.0377",
      "high": "182.0377",
      "low": "179.0135",
      "close": "181.9537",
      "average": "181.2119",
      "volume": "469927.2",
      "turnover": "85128964.05",
      "trades": "3231"
    },
    {
      "date": "2021-10-12",
      "bid": "185.0619",
      "ask": "185.2299",
      "open": "180.9456",
      "high": "185.3139",
      "low": "180.0216",
      "close": "185.3139",
      "average": "184.336",
      "volume": "601678.48",
      "turnover": "110896809.8",
      "trades": "3312"
    },
    {
      "date": "2021-10-13",
      "bid": "186.6579",
      "ask": "186.994",
      "open": "185.3139",
      "high": "188.422",
      "low": "184.3058",
      "close": "186.994",
      "average": "186.5784",
      "volume": "751810.91",
      "turnover": "140267478.85",
      "trades": "4615"
    },
    {
      "date": "2021-10-14",
      "bid": "188.506",
      "ask": "188.6741",
      "open": "188.086",
      "high": "189.3461",
      "low": "186.994",
      "close": "188.8421",
      "average": "188.7133",
      "volume": "510015.53",
      "turnover": "96243929.75",
      "trades": "2810"
    },
    {
      "date": "2021-10-15",
      "bid": "189.2621",
      "ask": "189.5141",
      "open": "189.0101",
      "high": "189.5981",
      "low": "187.918",
      "close": "189.4301",
      "average": "189.1459",
      "volume": "569870.66",
      "turnover": "107784629",
      "trades": "2939"
    },
    {
      "date": "2021-10-18",
      "bid": "190.5222",
      "ask": "190.6902",
      "open": "189.8501",
      "high": "190.6902",
      "low": "188.002",
      "close": "190.6062",
      "average": "189.8469",
      "volume": "646890.34",
      "turnover": "123119758.1",
      "trades": "3544"
    },
    {
      "date": "2021-10-19",
      "bid": "189.5141",
      "ask": "190.0181",
      "open": "190.6902",
      "high": "191.6142",
      "low": "187.33",
      "close": "190.0181",
      "average": "189.5438",
      "volume": "1016508.63",
      "turnover": "192660091.55",
      "trades": "4889"
    },
    {
      "date": "2021-10-20",
      "bid": "185.4819",
      "ask": "185.7339",
      "open": "190.6062",
      "high": "190.6062",
      "low": "182.2897",
      "close": "185.5659",
      "average": "185.7765",
      "volume": "995433.57",
      "turnover": "184928692.5",
      "trades": "5987"
    },
    {
      "date": "2021-10-21",
      "bid": "189.0941",
      "ask": "189.3461",
      "open": "184.9779",
      "high": "190.6062",
      "low": "183.8858",
      "close": "189.5141",
      "average": "188.8222",
      "volume": "1050387.77",
      "turnover": "198337291.9",
      "trades": "4425"
    },
    {
      "date": "2021-10-22",
      "bid": "190.1861",
      "ask": "190.3541",
      "open": "189.6821",
      "high": "191.3622",
      "low": "187.582",
      "close": "191.0262",
      "average": "190.2347",
      "volume": "523325.53",
      "turnover": "99549500.15",
      "trades": "3845"
    },
    {
      "date": "2021-10-25",
      "bid": "189.7661",
      "ask": "189.9341",
      "open": "191.0262",
      "high": "191.9502",
      "low": "189.5141",
      "close": "189.8501",
      "average": "190.3512",
      "volume": "532428.61",
      "turnover": "101350534.35",
      "trades": "4830"
    },
    {
      "date": "2021-10-26",
      "bid": "190.1021",
      "ask": "190.2701",
      "open": "189.8501",
      "high": "191.0262",
      "low": "188.7581",
      "close": "190.2701",
      "average": "190.3216",
      "volume": "874453.15",
      "turnover": "166431159.35",
      "trades": "4905"
    },
    {
      "date": "2021-10-27",
      "bid": "193.7983",
      "ask": "193.9663",
      "open": "190.2701",
      "high": "195.3944",
      "low": "190.1021",
      "close": "194.0503",
      "average": "193.6641",
      "volume": "686451.32",
      "turnover": "132946800.85",
      "trades": "5605"
    },
    {
      "date": "2021-10-28",
      "bid": "195.3944",
      "ask": "195.6464",
      "open": "193.4623",
      "high": "196.1505",
      "low": "192.7903",
      "close": "195.8984",
      "average": "195.224",
      "volume": "952368.02",
      "turnover": "185899642.05",
      "trades": "5848"
    },
    {
      "date": "2021-10-29",
      "bid": "192.3703",
      "ask": "192.5383",
      "open": "195.6464",
      "high": "196.6545",
      "low": "190.2701",
      "close": "191.8662",
      "average": "192.3098",
      "volume": "675237.63",
      "turnover": "129848364.5",
      "trades": "5617"
    },
    {
      "date": "2021-11-01",
      "bid": "189.6821",
      "ask": "189.9341",
      "open": "192.3703",
      "high": "193.7983",
      "low": "189.1781",
      "close": "190.0181",
      "average": "191.1527",
      "volume": "584299.65",
      "turnover": "111689279.25",
      "trades": "5387"
    },
    {
      "date": "2021-11-02",
      "bid": "191.9502",
      "ask": "192.2022",
      "open": "190.0181",
      "high": "193.9663",
      "low": "188.8421",
      "close": "191.6982",
      "average": "191.7873",
      "volume": "604572.37",
      "turnover": "115951953.1",
      "trades": "3706"
    },
    {
      "date": "2021-11-03",
      "bid": "192.2022",
      "ask": "192.2863",
      "open": "191.6982",
      "high": "192.3703",
      "low": "189.5141",
      "close": "191.9502",
      "average": "191.334",
      "volume": "971666.99",
      "turnover": "185911914.3",
      "trades": "5835"
    },
    {
      "date": "2021-11-04",
      "bid": "195.5624",
      "ask": "195.6464",
      "open": "193.0423",
      "high": "196.4025",
      "low": "192.6223",
      "close": "196.2345",
      "average": "195.3412",
      "volume": "479196.94",
      "turnover": "93597276.1",
      "trades": "2941"
    },
    {
      "date": "2021-11-05",
      "bid": "195.6464",
      "ask": "195.7304",
      "open": "196.2345",
      "high": "198.0826",
      "low": "195.6464",
      "close": "195.8984",
      "average": "196.6967",
      "volume": "288720.24",
      "turnover": "56787189.8",
      "trades": "2083"
    },
    {
      "date": "2021-11-08",
      "bid": "194.6384",
      "ask": "194.8064",
      "open": "195.8984",
      "high": "196.6545",
      "low": "193.7143",
      "close": "194.8904",
      "average": "194.885",
      "volume": "687444.12",
      "turnover": "133967883.6",
      "trades": "3998"
    },
    {
      "date": "2021-11-09",
      "bid": "194.4704",
      "ask": "194.8064",
      "open": "194.9744",
      "high": "196.2345",
      "low": "192.9583",
      "close": "192.9583",
      "average": "193.6895",
      "volume": "1038693.16",
      "turnover": "201199484.65",
      "trades": "3415"
    },
    {
      "date": "2021-11-10",
      "bid": "194.3024",
      "ask": "194.3864",
      "open": "192.9583",
      "high": "196.1505",
      "low": "192.9583",
      "close": "194.6384",
      "average": "194.3901",
      "volume": "503378.98",
      "turnover": "97844033.9",
      "trades": "3401"
    },
    {
      "date": "2021-11-11",
      "bid": "194.8904",
      "ask": "195.1424",
      "open": "194.6384",
      "high": "196.4025",
      "low": "193.6303",
      "close": "195.2264",
      "average": "195.0048",
      "volume": "389876.73",
      "turnover": "76025443.45",
      "trades": "2406"
    },
    {
      "date": "2021-11-12",
      "bid": "195.4784",
      "ask": "195.6464",
      "open": "195.2264",
      "high": "196.4025",
      "low": "194.0503",
      "close": "195.6464",
      "average": "195.6374",
      "volume": "2809039.99",
      "turnover": "549547759.15",
      "trades": "3904"
    },
    {
      "date": "2021-11-15",
      "bid": "196.8225",
      "ask": "197.0745",
      "open": "195.6464",
      "high": "197.4105",
      "low": "195.2264",
      "close": "197.4105",
      "average": "196.9293",
      "volume": "913411.78",
      "turnover": "179872121.6",
      "trades": "4224"
    },
    {
      "date": "2021-11-16",
      "bid": "203.5429",
      "ask": "203.7949",
      "open": "197.4105",
      "high": "203.8789",
      "low": "196.9905",
      "close": "203.7109",
      "average": "201.9565",
      "volume": "900670.79",
      "turnover": "181857568.95",
      "trades": "4222"
    },
    {
      "date": "2021-11-17",
      "bid": "205.559",
      "ask": "205.811",
      "open": "203.8789",
      "high": "207.8271",
      "low": "202.7868",
      "close": "205.475",
      "average": "205.8398",
      "volume": "931777.46",
      "turnover": "191810259.8",
      "trades": "4770"
    },
    {
      "date": "2021-11-18",
      "bid": "209.9272",
      "ask": "210.0112",
      "open": "205.727",
      "high": "211.2713",
      "low": "205.2229",
      "close": "210.1792",
      "average": "209.6939",
      "volume": "1038025.34",
      "turnover": "217713799",
      "trades": "4277"
    },
    {
      "date": "2021-11-19",
      "bid": "212.9514",
      "ask": "213.1194",
      "open": "210.5992",
      "high": "213.6234",
      "low": "209.6752",
      "close": "212.5313",
      "average": "212.0792",
      "volume": "1395139.54",
      "turnover": "295881389.14",
      "trades": "5460"
    },
    {
      "date": "2021-11-22",
      "bid": "211.6073",
      "ask": "211.7753",
      "open": "212.7833",
      "high": "215.9755",
      "low": "211.6073",
      "close": "212.1953",
      "average": "213.3458",
      "volume": "961287.78",
      "turnover": "205080194.55",
      "trades": "4741"
    },
    {
      "date": "2021-11-23",
      "bid": "210.3472",
      "ask": "210.5992",
      "open": "210.0112",
      "high": "211.9433",
      "low": "206.651",
      "close": "209.5912",
      "average": "209.6626",
      "volume": "1273323.45",
      "turnover": "266973566.5",
      "trades": "4585"
    },
    {
      "date": "2021-11-24",
      "bid": "211.9433",
      "ask": "212.0273",
      "open": "210.0112",
      "high": "212.6153",
      "low": "208.3311",
      "close": "211.6913",
      "average": "210.9085",
      "volume": "622140.48",
      "turnover": "131177032.55",
      "trades": "3602"
    },
    {
      "date": "2021-11-25",
      "bid": "215.3875",
      "ask": "215.4715",
      "open": "210.9352",
      "high": "215.5555",
      "low": "209.2552",
      "close": "215.2195",
      "average": "213.4088",
      "volume": "762929.36",
      "turnover": "162723858.94",
      "trades": "4098"
    },
    {
      "date": "2021-11-26",
      "bid": "210.0112",
      "ask": "210.0952",
      "open": "211.6913",
      "high": "213.5394",
      "low": "209.0031",
      "close": "209.9272",
      "average": "211.5827",
      "volume": "1032845.85",
      "turnover": "218557570.35",
      "trades": "5334"
    },
    {
      "date": "2021-11-29",
      "bid": "212.9514",
      "ask": "213.2034",
      "open": "209.9272",
      "high": "213.4554",
      "low": "209.6752",
      "close": "212.9514",
      "average": "212.5316",
      "volume": "1286128.71",
      "turnover": "273305560.75",
      "trades": "5601"
    },
    {
      "date": "2021-11-30",
      "bid": "213.7914",
      "ask": "214.0434",
      "open": "211.6913",
      "high": "217.6556",
      "low": "210.3472",
      "close": "213.9594",
      "average": "214.0266",
      "volume": "2114266.49",
      "turnover": "452487520.15",
      "trades": "5350"
    },
    {
      "date": "2021-12-01",
      "bid": "215.0515",
      "ask": "215.2195",
      "open": "213.9594",
      "high": "218.2436",
      "low": "213.1194",
      "close": "215.2195",
      "average": "214.8052",
      "volume": "1292796.21",
      "turnover": "277554302.55",
      "trades": "3341"
    },
    {
      "date": "2021-12-02",
      "bid": "213.9594",
      "ask": "214.2114",
      "open": "214.0434",
      "high": "215.9755",
      "low": "212.1953",
      "close": "214.2114",
      "average": "213.8284",
      "volume": "849274.74",
      "turnover": "181558140.65",
      "trades": "4489"
    },
    {
      "date": "2021-12-03",
      "bid": "212.7833",
      "ask": "212.9514",
      "open": "215.8075",
      "high": "217.8236",
      "low": "212.4473",
      "close": "212.7833",
      "average": "215.2787",
      "volume": "870645.02",
      "turnover": "187372236.55",
      "trades": "3677"
    },
    {
      "date": "2021-12-06",
      "bid": "211.7753",
      "ask": "212.0273",
      "open": "213.0354",
      "high": "215.2195",
      "low": "209.6752",
      "close": "212.1953",
      "average": "211.7018",
      "volume": "1693162.86",
      "turnover": "357786461.43",
      "trades": "4611"
    },
    {
      "date": "2021-12-07",
      "bid": "214.3794",
      "ask": "214.5474",
      "open": "212.8674",
      "high": "215.8075",
      "low": "212.8674",
      "close": "213.9594",
      "average": "214.3787",
      "volume": "777948.8",
      "turnover": "166816025",
      "trades": "3387"
    },
    {
      "date": "2021-12-08",
      "bid": "213.0354",
      "ask": "213.2874",
      "open": "213.9594",
      "high": "215.0515",
      "low": "210.8512",
      "close": "213.0354",
      "average": "212.9951",
      "volume": "1110292.9",
      "turnover": "236492173.4",
      "trades": "5294"
    },
    {
      "date": "2021-12-09",
      "bid": "212.4473",
      "ask": "212.6993",
      "open": "213.0354",
      "high": "214.2114",
      "low": "211.9433",
      "close": "212.2793",
      "average": "212.881",
      "volume": "1056927.9",
      "turnover": "225004197.5",
      "trades": "3397"
    },
    {
      "date": "2021-12-10",
      "bid": "210.3472",
      "ask": "210.4312",
      "open": "211.6913",
      "high": "213.0354",
      "low": "210.1792",
      "close": "210.4312",
      "average": "210.9218",
      "volume": "549011.06",
      "turnover": "115817153.8",
      "trades": "2459"
    },
    {
      "date": "2021-12-13",
      "bid": "207.7431",
      "ask": "207.9111",
      "open": "210.7672",
      "high": "211.1873",
      "low": "206.651",
      "close": "207.8271",
      "average": "208.4028",
      "volume": "581862.87",
      "turnover": "121256746.9",
      "trades": "3042"
    },
    {
      "date": "2021-12-14",
      "bid": "202.5348",
      "ask": "202.7028",
      "open": "207.8271",
      "high": "209.1712",
      "low": "201.7788",
      "close": "202.1988",
      "average": "204.1069",
      "volume": "713245.12",
      "turnover": "145598458.1",
      "trades": "3562"
    },
    {
      "date": "2021-12-15",
      "bid": "206.903",
      "ask": "207.071",
      "open": "202.3668",
      "high": "209.0031",
      "low": "202.2828",
      "close": "207.155",
      "average": "206.1482",
      "volume": "918223.42",
      "turnover": "189272974.7",
      "trades": "3952"
    },
    {
      "date": "2021-12-16",
      "bid": "203.5429",
      "ask": "203.7109",
      "open": "209.8432",
      "high": "210.0112",
      "low": "203.1228",
      "close": "203.1228",
      "average": "203.854",
      "volume": "1160830.66",
      "turnover": "236800597.4",
      "trades": "3677"
    },
    {
      "date": "2021-12-17",
      "bid": "203.2908",
      "ask": "203.6269",
      "open": "203.0388",
      "high": "205.1389",
      "low": "198.8386",
      "close": "203.0388",
      "average": "202.509",
      "volume": "1762684.14",
      "turnover": "356946336.55",
      "trades": "5172"
    },
    {
      "date": "2021-12-20",
      "bid": "197.4945",
      "ask": "197.7465",
      "open": "199.3426",
      "high": "200.9387",
      "low": "196.9905",
      "close": "196.9905",
      "average": "198.0761",
      "volume": "732466.71",
      "turnover": "145115434.69",
      "trades": "3652"
    },
    {
      "date": "2021-12-21",
      "bid": "198.3346",
      "ask": "198.5026",
      "open": "198.5866",
      "high": "199.6786",
      "low": "197.9986",
      "close": "198.7546",
      "average": "198.8869",
      "volume": "589629.12",
      "turnover": "117277554",
      "trades": "2785"
    },
    {
      "date": "2021-12-22",
      "bid": "196.4025",
      "ask": "196.6545",
      "open": "198.7546",
      "high": "199.0066",
      "low": "195.3944",
      "close": "196.9905",
      "average": "196.7415",
      "volume": "538962.79",
      "turnover": "106032657.55",
      "trades": "3501"
    },
    {
      "date": "2021-12-23",
      "bid": "198.2506",
      "ask": "198.3346",
      "open": "197.4945",
      "high": "200.2667",
      "low": "197.4945",
      "close": "198.7546",
      "average": "198.5539",
      "volume": "415703.92",
      "turnover": "82534875.34",
      "trades": "2679"
    },
    {
      "date": "2021-12-27",
      "bid": "201.8628",
      "ask": "202.0308",
      "open": "198.8386",
      "high": "202.7028",
      "low": "198.0826",
      "close": "202.0308",
      "average": "201.4004",
      "volume": "378505.91",
      "turnover": "76230653.2",
      "trades": "3023"
    },
    {
      "date": "2021-12-28",
      "bid": "203.0388",
      "ask": "203.3748",
      "open": "202.1148",
      "high": "203.4588",
      "low": "201.3587",
      "close": "203.2908",
      "average": "202.4816",
      "volume": "423597.54",
      "turnover": "85768579.75",
      "trades": "2966"
    },
    {
      "date": "2021-12-29",
      "bid": "203.5429",
      "ask": "203.7949",
      "open": "203.3748",
      "high": "204.8029",
      "low": "202.2828",
      "close": "203.7109",
      "average": "203.4835",
      "volume": "303104",
      "turnover": "61675399.6",
      "trades": "2113"
    },
    {
      "date": "2021-12-30",
      "bid": "204.9709",
      "ask": "205.1389",
      "open": "203.7109",
      "high": "205.2229",
      "low": "202.8708",
      "close": "204.8029",
      "average": "204.485",
      "volume": "338472.34",
      "turnover": "69208097.05",
      "trades": "2120"
    },
    {
      "date": "2022-01-03",
      "bid": "204.0469",
      "ask": "204.2149",
      "open": "205.391",
      "high": "206.987",
      "low": "203.7949",
      "close": "204.2149",
      "average": "204.9566",
      "volume": "366943.43",
      "turnover": "75214314.34",
      "trades": "2864"
    },
    {
      "date": "2022-01-04",
      "bid": "203.7109",
      "ask": "203.7949",
      "open": "204.8029",
      "high": "206.399",
      "low": "203.2908",
      "close": "204.1309",
      "average": "204.7885",
      "volume": "546602.86",
      "turnover": "111938593.95",
      "trades": "3224"
    },
    {
      "date": "2022-01-05",
      "bid": "205.3069",
      "ask": "205.475",
      "open": "204.9709",
      "high": "206.651",
      "low": "204.1309",
      "close": "206.231",
      "average": "205.8102",
      "volume": "494072.34",
      "turnover": "101683629.35",
      "trades": "2175"
    },
    {
      "date": "2022-01-07",
      "bid": "199.9307",
      "ask": "200.1827",
      "open": "213.7074",
      "high": "213.7074",
      "low": "199.6786",
      "close": "199.8467",
      "average": "202.9519",
      "volume": "941137.67",
      "turnover": "191061574",
      "trades": "5810"
    },
    {
      "date": "2022-01-10",
      "bid": "193.1263",
      "ask": "193.3783",
      "open": "199.9307",
      "high": "200.7707",
      "low": "192.7903",
      "close": "192.8743",
      "average": "193.918",
      "volume": "1177636.91",
      "turnover": "228369997.75",
      "trades": "5966"
    },
    {
      "date": "2022-01-11",
      "bid": "184.3898",
      "ask": "184.4738",
      "open": "191.6142",
      "high": "193.1263",
      "low": "182.4577",
      "close": "184.3058",
      "average": "185.5567",
      "volume": "1924844.5",
      "turnover": "357155762.75",
      "trades": "12979"
    },
    {
      "date": "2022-01-12",
      "bid": "187.078",
      "ask": "187.246",
      "open": "184.8099",
      "high": "187.918",
      "low": "184.6418",
      "close": "187.498",
      "average": "186.6946",
      "volume": "1217052.65",
      "turnover": "227116535.45",
      "trades": "6328"
    },
    {
      "date": "2022-01-13",
      "bid": "187.33",
      "ask": "187.582",
      "open": "187.498",
      "high": "190.4382",
      "low": "186.5739",
      "close": "187.582",
      "average": "188.5732",
      "volume": "597867.97",
      "turnover": "112752764.7",
      "trades": "3538"
    },
    {
      "date": "2022-01-14",
      "bid": "185.1459",
      "ask": "185.2299",
      "open": "189.5981",
      "high": "189.8501",
      "low": "184.8099",
      "close": "184.8099",
      "average": "186.3853",
      "volume": "911548.78",
      "turnover": "169928322.19",
      "trades": "5056"
    },
    {
      "date": "2022-01-17",
      "bid": "181.2817",
      "ask": "181.5337",
      "open": "185.1459",
      "high": "186.0699",
      "low": "180.9456",
      "close": "181.1137",
      "average": "182.5641",
      "volume": "855245.84",
      "turnover": "156150674.25",
      "trades": "4940"
    },
    {
      "date": "2022-01-18",
      "bid": "175.3173",
      "ask": "175.4013",
      "open": "181.1977",
      "high": "181.4497",
      "low": "174.8973",
      "close": "175.5694",
      "average": "176.3812",
      "volume": "1459695.61",
      "turnover": "257449836.85",
      "trades": "6426"
    },
    {
      "date": "2022-01-19",
      "bid": "179.8536",
      "ask": "180.0216",
      "open": "174.8133",
      "high": "181.5337",
      "low": "173.3012",
      "close": "180.1896",
      "average": "179.0376",
      "volume": "950219.33",
      "turnover": "170102558.19",
      "trades": "5256"
    },
    {
      "date": "2022-01-20",
      "bid": "188.086",
      "ask": "188.254",
      "open": "184.1378",
      "high": "188.506",
      "low": "180.1896",
      "close": "188.002",
      "average": "185.8709",
      "volume": "1296266.27",
      "turnover": "240930246.5",
      "trades": "6588"
    },
    {
      "date": "2022-01-21",
      "bid": "184.8099",
      "ask": "184.9779",
      "open": "186.2379",
      "high": "187.246",
      "low": "182.8777",
      "close": "184.4738",
      "average": "184.7882",
      "volume": "601623.72",
      "turnover": "111173031.4",
      "trades": "3671"
    },
    {
      "date": "2022-01-24",
      "bid": "175.1493",
      "ask": "175.3173",
      "open": "183.9698",
      "high": "184.1378",
      "low": "174.5613",
      "close": "175.2333",
      "average": "176.9304",
      "volume": "948607.51",
      "turnover": "167851485.5",
      "trades": "6126"
    },
    {
      "date": "2022-01-25",
      "bid": "175.3173",
      "ask": "175.5694",
      "open": "176.1574",
      "high": "177.4175",
      "low": "173.5532",
      "close": "175.1493",
      "average": "175.2948",
      "volume": "935049.9",
      "turnover": "164370173.94",
      "trades": "5800"
    },
    {
      "date": "2022-01-26",
      "bid": "180.1056",
      "ask": "180.1896",
      "open": "175.9054",
      "high": "181.4497",
      "low": "175.8214",
      "close": "179.9376",
      "average": "179.8685",
      "volume": "759811.67",
      "turnover": "136676200.35",
      "trades": "3780"
    },
    {
      "date": "2022-01-27",
      "bid": "179.2656",
      "ask": "179.5176",
      "open": "176.3254",
      "high": "181.4497",
      "low": "175.5694",
      "close": "179.6856",
      "average": "179.4324",
      "volume": "768951.66",
      "turnover": "137681162.24",
      "trades": "4036"
    },
    {
      "date": "2022-01-28",
      "bid": "179.7696",
      "ask": "179.9376",
      "open": "179.3496",
      "high": "180.9456",
      "low": "177.0814",
      "close": "179.3496",
      "average": "179.3464",
      "volume": "636305.19",
      "turnover": "114117980.5",
      "trades": "3246"
    },
    {
      "date": "2022-01-31",
      "bid": "183.1298",
      "ask": "183.2138",
      "open": "182.0377",
      "high": "184.2218",
      "low": "180.0216",
      "close": "183.1298",
      "average": "182.8011",
      "volume": "850619.9",
      "turnover": "155464817.69",
      "trades": "2811"
    },
    {
      "date": "2022-02-01",
      "bid": "184.3898",
      "ask": "184.5578",
      "open": "184.8099",
      "high": "185.5659",
      "low": "182.2897",
      "close": "184.8099",
      "average": "184.4163",
      "volume": "771847.93",
      "turnover": "142370756.5",
      "trades": "4019"
    },
    {
      "date": "2022-02-02",
      "bid": "188.002",
      "ask": "188.17",
      "open": "185.5659",
      "high": "189.0101",
      "low": "184.9779",
      "close": "187.582",
      "average": "187.4044",
      "volume": "649412.82",
      "turnover": "121689411.65",
      "trades": "3017"
    },
    {
      "date": "2022-02-03",
      "bid": "187.666",
      "ask": "188.002",
      "open": "187.582",
      "high": "188.17",
      "low": "184.7258",
      "close": "187.498",
      "average": "187.0835",
      "volume": "644410.71",
      "turnover": "120496185.9",
      "trades": "3716"
    },
    {
      "date": "2022-02-04",
      "bid": "179.2656",
      "ask": "179.5176",
      "open": "187.498",
      "high": "188.17",
      "low": "179.0135",
      "close": "179.0135",
      "average": "181.9805",
      "volume": "728634.77",
      "turnover": "132602826.7",
      "trades": "4035"
    },
    {
      "date": "2022-02-07",
      "bid": "180.0216",
      "ask": "180.2736",
      "open": "179.8536",
      "high": "180.7776",
      "low": "176.3254",
      "close": "180.0216",
      "average": "179.1422",
      "volume": "696167.46",
      "turnover": "124687294.4",
      "trades": "3794"
    },
    {
      "date": "2022-02-08",
      "bid": "175.5694",
      "ask": "175.7374",
      "open": "180.1056",
      "high": "181.5337",
      "low": "175.4854",
      "close": "175.4854",
      "average": "177.1676",
      "volume": "664332.26",
      "turnover": "117738215.15",
      "trades": "3841"
    },
    {
      "date": "2022-02-09",
      "bid": "179.5176",
      "ask": "179.6856",
      "open": "176.8294",
      "high": "180.2736",
      "low": "176.2414",
      "close": "179.0975",
      "average": "179.0287",
      "volume": "987749.46",
      "turnover": "176835453.6",
      "trades": "3557"
    },
    {
      "date": "2022-02-10",
      "bid": "181.6177",
      "ask": "181.7017",
      "open": "180.2736",
      "high": "182.2057",
      "low": "177.4175",
      "close": "182.0377",
      "average": "180.5332",
      "volume": "646060.62",
      "turnover": "116623252.9",
      "trades": "3527"
    },
    {
      "date": "2022-02-11",
      "bid": "179.8536",
      "ask": "180.0216",
      "open": "180.1056",
      "high": "180.5256",
      "low": "177.9215",
      "close": "180.1056",
      "average": "179.6232",
      "volume": "497162.65",
      "turnover": "89299345.25",
      "trades": "2774"
    },
    {
      "date": "2022-02-14",
      "bid": "174.0573",
      "ask": "174.2253",
      "open": "176.6614",
      "high": "176.8294",
      "low": "169.773",
      "close": "173.5532",
      "average": "173.5303",
      "volume": "982816.39",
      "turnover": "170548406.19",
      "trades": "5965"
    },
    {
      "date": "2022-02-15",
      "bid": "177.5855",
      "ask": "177.7535",
      "open": "173.3852",
      "high": "178.1735",
      "low": "172.6292",
      "close": "177.5855",
      "average": "176.6265",
      "volume": "722698.18",
      "turnover": "127573009.1",
      "trades": "3168"
    },
    {
      "date": "2022-02-16",
      "bid": "186.2379",
      "ask": "186.4899",
      "open": "180.0216",
      "high": "187.162",
      "low": "179.0975",
      "close": "186.1539",
      "average": "184.2039",
      "volume": "1068851.07",
      "turnover": "196792352.25",
      "trades": "5385"
    },
    {
      "date": "2022-02-17",
      "bid": "180.1056",
      "ask": "180.3576",
      "open": "186.5739",
      "high": "187.414",
      "low": "179.6856",
      "close": "180.3576",
      "average": "182.6332",
      "volume": "1168232.65",
      "turnover": "213356147.55",
      "trades": "6452"
    },
    {
      "date": "2022-02-18",
      "bid": "176.9134",
      "ask": "177.1654",
      "open": "180.3576",
      "high": "183.8858",
      "low": "176.4934",
      "close": "176.7454",
      "average": "178.8269",
      "volume": "839444.31",
      "turnover": "150162379.94",
      "trades": "4346"
    },
    {
      "date": "2022-02-21",
      "bid": "166.9169",
      "ask": "167.1269",
      "open": "177.5015",
      "high": "178.0895",
      "low": "166.4969",
      "close": "166.4969",
      "average": "169.2031",
      "volume": "1732620.27",
      "turnover": "293191522.64",
      "trades": "11028"
    },
    {
      "date": "2022-02-22",
      "bid": "171.7051",
      "ask": "171.9572",
      "open": "163.4307",
      "high": "172.7132",
      "low": "161.3726",
      "close": "171.8732",
      "average": "169.2142",
      "volume": "1592582.54",
      "turnover": "269587764.89",
      "trades": "9954"
    },
    {
      "date": "2022-02-23",
      "bid": "170.2771",
      "ask": "170.5291",
      "open": "172.2092",
      "high": "174.5613",
      "low": "170.0251",
      "close": "170.0251",
      "average": "172.3048",
      "volume": "843240.54",
      "turnover": "145317871.55",
      "trades": "5528"
    },
    {
      "date": "2022-02-24",
      "bid": "168.177",
      "ask": "168.597",
      "open": "162.9687",
      "high": "170.8651",
      "low": "160.9526",
      "close": "168.681",
      "average": "165.7429",
      "volume": "1789770.78",
      "turnover": "296427339.38",
      "trades": "11291"
    },
    {
      "date": "2022-02-25",
      "bid": "176.4094",
      "ask": "176.6614",
      "open": "170.6131",
      "high": "178.0895",
      "low": "169.689",
      "close": "175.8214",
      "average": "175.072",
      "volume": "1350509.79",
      "turnover": "236437200.55",
      "trades": "5708"
    },
    {
      "date": "2022-02-28",
      "bid": "177.8375",
      "ask": "178.0055",
      "open": "171.8732",
      "high": "178.5935",
      "low": "170.7811",
      "close": "177.7535",
      "average": "176.437",
      "volume": "1428935.35",
      "turnover": "252076796.8",
      "trades": "5942"
    },
    {
      "date": "2022-03-01",
      "bid": "176.2414",
      "ask": "176.4934",
      "open": "175.6534",
      "high": "179.1815",
      "low": "172.4612",
      "close": "176.3254",
      "average": "175.9456",
      "volume": "1037838.44",
      "turnover": "182598013.1",
      "trades": "6029"
    },
    {
      "date": "2022-03-02",
      "bid": "180.1896",
      "ask": "180.3576",
      "open": "175.0653",
      "high": "181.0296",
      "low": "173.4692",
      "close": "180.2736",
      "average": "178.0389",
      "volume": "1315367.62",
      "turnover": "234191162.75",
      "trades": "6549"
    },
    {
      "date": "2022-03-03",
      "bid": "179.4336",
      "ask": "179.6856",
      "open": "180.1056",
      "high": "184.2218",
      "low": "178.3415",
      "close": "178.8455",
      "average": "181.0089",
      "volume": "1041907.27",
      "turnover": "188612470.05",
      "trades": "5744"
    },
    {
      "date": "2022-03-04",
      "bid": "175.1493",
      "ask": "175.4854",
      "open": "177.9215",
      "high": "182.7097",
      "low": "174.5613",
      "close": "174.9813",
      "average": "176.9696",
      "volume": "1247721.25",
      "turnover": "220781887.1",
      "trades": "6340"
    },
    {
      "date": "2022-03-07",
      "bid": "169.353",
      "ask": "169.773",
      "open": "172.2092",
      "high": "174.4773",
      "low": "165.3208",
      "close": "169.101",
      "average": "169.485",
      "volume": "1721611.34",
      "turnover": "291791569.06",
      "trades": "10320"
    },
    {
      "date": "2022-03-08",
      "bid": "173.2172",
      "ask": "173.3852",
      "open": "166.3289",
      "high": "175.9054",
      "low": "165.4888",
      "close": "173.2172",
      "average": "173.0564",
      "volume": "1382437.84",
      "turnover": "239349953.5",
      "trades": "6670"
    },
    {
      "date": "2022-03-09",
      "bid": "181.9537",
      "ask": "182.0377",
      "open": "176.5774",
      "high": "183.3818",
      "low": "175.2333",
      "close": "181.6177",
      "average": "181.0035",
      "volume": "1063115.66",
      "turnover": "192429120.3",
      "trades": "6023"
    },
    {
      "date": "2022-03-10",
      "bid": "180.6096",
      "ask": "180.8616",
      "open": "181.1977",
      "high": "184.1378",
      "low": "177.8375",
      "close": "180.5256",
      "average": "181.4464",
      "volume": "1302632.59",
      "turnover": "236369592.9",
      "trades": "7171"
    },
    {
      "date": "2022-03-11",
      "bid": "188.002",
      "ask": "188.338",
      "open": "180.6096",
      "high": "189.1781",
      "low": "180.4416",
      "close": "187.078",
      "average": "186.5217",
      "volume": "1163343.63",
      "turnover": "217006294.3",
      "trades": "6597"
    },
    {
      "date": "2022-03-14",
      "bid": "193.2103",
      "ask": "193.4623",
      "open": "188.5901",
      "high": "197.1585",
      "low": "188.338",
      "close": "192.7903",
      "average": "192.2241",
      "volume": "1231378.08",
      "turnover": "236685802.5",
      "trades": "7426"
    },
    {
      "date": "2022-03-15",
      "bid": "188.338",
      "ask": "188.7581",
      "open": "191.3622",
      "high": "192.2022",
      "low": "187.918",
      "close": "188.9261",
      "average": "190.0667",
      "volume": "1678976.72",
      "turnover": "319124816.64",
      "trades": "5925"
    },
    {
      "date": "2022-03-16",
      "bid": "195.5624",
      "ask": "195.8984",
      "open": "191.3622",
      "high": "199.1746",
      "low": "191.3622",
      "close": "195.1424",
      "average": "195.7841",
      "volume": "1485294.24",
      "turnover": "290789094.14",
      "trades": "5475"
    },
    {
      "date": "2022-03-17",
      "bid": "200.8547",
      "ask": "201.1907",
      "open": "196.0665",
      "high": "201.9468",
      "low": "195.8984",
      "close": "200.8547",
      "average": "200.4648",
      "volume": "1202926.03",
      "turnover": "241118012.3",
      "trades": "5242"
    },
    {
      "date": "2022-03-18",
      "bid": "201.3587",
      "ask": "201.6948",
      "open": "202.5348",
      "high": "203.2908",
      "low": "197.9986",
      "close": "202.1148",
      "average": "201.227",
      "volume": "3151562.11",
      "turnover": "634124865.1",
      "trades": "8448"
    },
    {
      "date": "2022-03-21",
      "bid": "203.4588",
      "ask": "203.6269",
      "open": "201.7788",
      "high": "205.391",
      "low": "201.0227",
      "close": "203.1228",
      "average": "202.8062",
      "volume": "2016921.71",
      "turnover": "408872287.46",
      "trades": "7313"
    },
    {
      "date": "2022-03-22",
      "bid": "201.2747",
      "ask": "201.4427",
      "open": "202.7868",
      "high": "204.3829",
      "low": "200.9387",
      "close": "201.4427",
      "average": "202.5564",
      "volume": "3112143.99",
      "turnover": "630376593.2",
      "trades": "6297"
    },
    {
      "date": "2022-03-23",
      "bid": "192.1182",
      "ask": "192.4543",
      "open": "200.3507",
      "high": "201.6108",
      "low": "190.9422",
      "close": "191.6142",
      "average": "195.173",
      "volume": "2829002.01",
      "turnover": "552121425.95",
      "trades": "7055"
    },
    {
      "date": "2022-03-24",
      "bid": "186.1539",
      "ask": "186.2379",
      "open": "191.8662",
      "high": "192.6223",
      "low": "185.9859",
      "close": "185.9859",
      "average": "188.5782",
      "volume": "2274503.15",
      "turnover": "428683558.95",
      "trades": "6202"
    },
    {
      "date": "2022-03-25",
      "bid": "190.4382",
      "ask": "190.6902",
      "open": "186.3219",
      "high": "193.4623",
      "low": "185.5659",
      "close": "191.1102",
      "average": "190.3611",
      "volume": "2259398",
      "turnover": "430094049.65",
      "trades": "5500"
    },
    {
      "date": "2022-03-28",
      "bid": "192.6223",
      "ask": "192.8743",
      "open": "190.6902",
      "high": "193.5463",
      "low": "190.1021",
      "close": "193.5463",
      "average": "192.3969",
      "volume": "592359.93",
      "turnover": "113952028.6",
      "trades": "3483"
    },
    {
      "date": "2022-03-29",
      "bid": "193.6303",
      "ask": "193.8823",
      "open": "195.4784",
      "high": "195.8984",
      "low": "192.3703",
      "close": "194.4704",
      "average": "194.0333",
      "volume": "624382.02",
      "turnover": "121142233.55",
      "trades": "3296"
    },
    {
      "date": "2022-03-30",
      "bid": "194.7224",
      "ask": "194.8904",
      "open": "194.4704",
      "high": "195.0584",
      "low": "190.6902",
      "close": "194.3864",
      "average": "193.2317",
      "volume": "792073.04",
      "turnover": "153031745.15",
      "trades": "4365"
    },
    {
      "date": "2022-03-31",
      "bid": "196.3185",
      "ask": "196.4025",
      "open": "195.6464",
      "high": "197.8305",
      "low": "193.3783",
      "close": "195.9824",
      "average": "195.9702",
      "volume": "1037606.31",
      "turnover": "203320571.95",
      "trades": "3617"
    },
    {
      "date": "2022-04-01",
      "bid": "195.8984",
      "ask": "196.2345",
      "open": "193.3783",
      "high": "196.3185",
      "low": "188.002",
      "close": "195.7304",
      "average": "193.5004",
      "volume": "949747.93",
      "turnover": "183744204.85",
      "trades": "4440"
    },
    {
      "date": "2022-04-04",
      "bid": "200.2667",
      "ask": "200.5187",
      "open": "196.0665",
      "high": "201.3587",
      "low": "194.3024",
      "close": "200.2667",
      "average": "199.5362",
      "volume": "535729.63",
      "turnover": "106895392",
      "trades": "3255"
    },
    {
      "date": "2022-04-05",
      "bid": "202.2828",
      "ask": "202.5348",
      "open": "200.2667",
      "high": "204.5509",
      "low": "200.0987",
      "close": "202.5348",
      "average": "202.472",
      "volume": "828402.04",
      "turnover": "167730778",
      "trades": "4316"
    },
    {
      "date": "2022-04-06",
      "bid": "194.3864",
      "ask": "194.5544",
      "open": "202.2828",
      "high": "203.6269",
      "low": "194.1343",
      "close": "195.4784",
      "average": "197.4236",
      "volume": "923994.54",
      "turnover": "182448073.75",
      "trades": "4786"
    },
    {
      "date": "2022-04-07",
      "bid": "193.7143",
      "ask": "193.9663",
      "open": "196.3185",
      "high": "197.6625",
      "low": "192.7903",
      "close": "193.3783",
      "average": "194.3708",
      "volume": "741538.84",
      "turnover": "144150925.8",
      "trades": "4537"
    },
    {
      "date": "2022-04-08",
      "bid": "192.7063",
      "ask": "192.8743",
      "open": "194.6384",
      "high": "195.8984",
      "low": "191.6142",
      "close": "192.8743",
      "average": "193.7969",
      "volume": "852382.9",
      "turnover": "165192907.05",
      "trades": "3403"
    },
    {
      "date": "2022-04-11",
      "bid": "189.7661",
      "ask": "189.9341",
      "open": "191.8662",
      "high": "193.5463",
      "low": "189.4301",
      "close": "189.8501",
      "average": "190.7386",
      "volume": "556391.62",
      "turnover": "106149514.3",
      "trades": "2701"
    },
    {
      "date": "2022-04-12",
      "bid": "185.9859",
      "ask": "186.3219",
      "open": "189.0101",
      "high": "189.7661",
      "low": "185.1459",
      "close": "185.9859",
      "average": "186.5425",
      "volume": "958878.39",
      "turnover": "178891365.65",
      "trades": "4618"
    },
    {
      "date": "2022-04-13",
      "bid": "183.4658",
      "ask": "183.7178",
      "open": "185.9859",
      "high": "186.994",
      "low": "181.5337",
      "close": "183.9698",
      "average": "183.6904",
      "volume": "604311.67",
      "turnover": "111007115.35",
      "trades": "3791"
    },
    {
      "date": "2022-04-14",
      "bid": "182.1217",
      "ask": "182.2897",
      "open": "183.9698",
      "high": "184.2218",
      "low": "179.3496",
      "close": "182.5417",
      "average": "181.3828",
      "volume": "490753.47",
      "turnover": "89061980.65",
      "trades": "2545"
    },
    {
      "date": "2022-04-19",
      "bid": "172.7132",
      "ask": "172.8812",
      "open": "181.9537",
      "high": "181.9537",
      "low": "171.3691",
      "close": "172.6292",
      "average": "174.7326",
      "volume": "1724833.78",
      "turnover": "301452422.2",
      "trades": "8603"
    },
    {
      "date": "2022-04-20",
      "bid": "169.353",
      "ask": "169.521",
      "open": "173.3012",
      "high": "173.4692",
      "low": "167.7569",
      "close": "169.437",
      "average": "169.9988",
      "volume": "1235300.48",
      "turnover": "210015154",
      "trades": "6708"
    },
    {
      "date": "2022-04-21",
      "bid": "169.521",
      "ask": "169.773",
      "open": "169.437",
      "high": "171.7051",
      "low": "167.3369",
      "close": "169.269",
      "average": "169.6194",
      "volume": "963744.79",
      "turnover": "163480047.01",
      "trades": "4850"
    },
    {
      "date": "2022-04-22",
      "bid": "164.5228",
      "ask": "164.6488",
      "open": "167.4209",
      "high": "168.597",
      "low": "164.0607",
      "close": "164.1027",
      "average": "165.2891",
      "volume": "1202895.08",
      "turnover": "198842016.75",
      "trades": "7121"
    },
    {
      "date": "2022-04-25",
      "bid": "161.4986",
      "ask": "161.7086",
      "open": "162.0866",
      "high": "163.6827",
      "low": "157.9284",
      "close": "160.6166",
      "average": "160.6155",
      "volume": "1590792.15",
      "turnover": "255679442.15",
      "trades": "12049"
    },
    {
      "date": "2022-04-26",
      "bid": "159.7345",
      "ask": "159.8605",
      "open": "160.4905",
      "high": "163.8507",
      "low": "156.6683",
      "close": "159.6505",
      "average": "160.8093",
      "volume": "2180497.47",
      "turnover": "350717511.87",
      "trades": "10257"
    },
    {
      "date": "2022-04-27",
      "bid": "161.0786",
      "ask": "161.2886",
      "open": "159.6085",
      "high": "163.7667",
      "low": "158.3484",
      "close": "161.3306",
      "average": "160.8251",
      "volume": "1331882.22",
      "turnover": "214094150.68",
      "trades": "6534"
    },
    {
      "date": "2022-04-28",
      "bid": "164.8168",
      "ask": "165.0268",
      "open": "163.0527",
      "high": "165.5728",
      "low": "161.6666",
      "close": "164.3968",
      "average": "164.0352",
      "volume": "931300.1",
      "turnover": "152763203.97",
      "trades": "4274"
    },
    {
      "date": "2022-04-29",
      "bid": "165.2788",
      "ask": "165.3208",
      "open": "164.3968",
      "high": "168.597",
      "low": "162.2126",
      "close": "164.5648",
      "average": "165.4225",
      "volume": "986903.08",
      "turnover": "163298545.13",
      "trades": "4683"
    },
    {
      "date": "2022-05-02",
      "bid": "162.1286",
      "ask": "162.2966",
      "open": "163.7247",
      "high": "165.4888",
      "low": "156.6263",
      "close": "161.7506",
      "average": "162.4168",
      "volume": "905022.94",
      "turnover": "147000746.91",
      "trades": "4477"
    },
    {
      "date": "2022-05-03",
      "bid": "159.9025",
      "ask": "160.0285",
      "open": "162.8847",
      "high": "163.9767",
      "low": "158.8105",
      "close": "159.9025",
      "average": "160.1873",
      "volume": "1139796.08",
      "turnover": "182635304.48",
      "trades": "5121"
    },
    {
      "date": "2022-05-04",
      "bid": "155.5763",
      "ask": "155.7443",
      "open": "160.3225",
      "high": "160.9526",
      "low": "153.8962",
      "close": "155.5763",
      "average": "156.0243",
      "volume": "1322948.17",
      "turnover": "206397392.16",
      "trades": "7036"
    },
    {
      "date": "2022-05-05",
      "bid": "157.1724",
      "ask": "157.4244",
      "open": "157.9284",
      "high": "163.0527",
      "low": "156.3743",
      "close": "156.9204",
      "average": "159.4823",
      "volume": "820640.56",
      "turnover": "130901201.57",
      "trades": "5006"
    },
    {
      "date": "2022-05-06",
      "bid": "155.4923",
      "ask": "155.5763",
      "open": "156.7943",
      "high": "158.3064",
      "low": "153.7282",
      "close": "155.1143",
      "average": "155.8637",
      "volume": "1791227.85",
      "turnover": "278342521.82",
      "trades": "6401"
    },
    {
      "date": "2022-05-09",
      "bid": "146.9238",
      "ask": "147.4698",
      "open": "155.0303",
      "high": "155.1983",
      "low": "145.6218",
      "close": "146.3778",
      "average": "148.4972",
      "volume": "1505030.08",
      "turnover": "223500460.7",
      "trades": "8938"
    },
    {
      "date": "2022-05-10",
      "bid": "146.5038",
      "ask": "146.6718",
      "open": "147.6799",
      "high": "149.822",
      "low": "146.0418",
      "close": "146.0418",
      "average": "147.5909",
      "volume": "1140801.98",
      "turnover": "168364752.44",
      "trades": "5941"
    },
    {
      "date": "2022-05-11",
      "bid": "153.9802",
      "ask": "154.1062",
      "open": "147.0078",
      "high": "155.5343",
      "low": "146.7978",
      "close": "154.6102",
      "average": "152.9672",
      "volume": "1718968.62",
      "turnover": "263129367.91",
      "trades": "7039"
    },
    {
      "date": "2022-05-12",
      "bid": "154.5682",
      "ask": "154.6102",
      "open": "151.4601",
      "high": "154.5682",
      "low": "148.6039",
      "close": "153.7702",
      "average": "151.8311",
      "volume": "1303992.04",
      "turnover": "197918408.52",
      "trades": "6836"
    },
    {
      "date": "2022-05-13",
      "bid": "152.3001",
      "ask": "152.4681",
      "open": "155.4083",
      "high": "156.4583",
      "low": "150.704",
      "close": "151.8801",
      "average": "153.0988",
      "volume": "1060494.37",
      "turnover": "162369488.96",
      "trades": "6025"
    },
    {
      "date": "2022-05-16",
      "bid": "153.4762",
      "ask": "153.6442",
      "open": "151.8801",
      "high": "154.7782",
      "low": "150.872",
      "close": "153.9382",
      "average": "153.6004",
      "volume": "799526.21",
      "turnover": "122806790.94",
      "trades": "4758"
    },
    {
      "date": "2022-05-17",
      "bid": "154.0642",
      "ask": "154.2322",
      "open": "154.9883",
      "high": "156.9204",
      "low": "153.3502",
      "close": "154.5262",
      "average": "154.8094",
      "volume": "778549.95",
      "turnover": "120533939",
      "trades": "4570"
    },
    {
      "date": "2022-05-18",
      "bid": "154.6102",
      "ask": "154.8622",
      "open": "154.9463",
      "high": "156.9624",
      "low": "154.2322",
      "close": "155.5763",
      "average": "155.4679",
      "volume": "579401.1",
      "turnover": "90069564.4",
      "trades": "2954"
    },
    {
      "date": "2022-05-19",
      "bid": "155.8283",
      "ask": "155.9963",
      "open": "154.1902",
      "high": "156.4583",
      "low": "151.9641",
      "close": "155.9963",
      "average": "154.9632",
      "volume": "654470.89",
      "turnover": "101396417.04",
      "trades": "3389"
    },
    {
      "date": "2022-05-20",
      "bid": "158.3064",
      "ask": "158.5164",
      "open": "156.5003",
      "high": "162.5907",
      "low": "155.8703",
      "close": "159.8605",
      "average": "160.1408",
      "volume": "1095105.61",
      "turnover": "175383947.41",
      "trades": "4077"
    },
    {
      "date": "2022-05-23",
      "bid": "159.8185",
      "ask": "159.9445",
      "open": "161.2046",
      "high": "161.8766",
      "low": "157.4244",
      "close": "159.8185",
      "average": "159.6734",
      "volume": "666458.34",
      "turnover": "106416045.92",
      "trades": "3533"
    },
    {
      "date": "2022-05-24",
      "bid": "158.4744",
      "ask": "158.6424",
      "open": "158.9365",
      "high": "161.8766",
      "low": "158.2224",
      "close": "158.3904",
      "average": "159.5496",
      "volume": "688771.43",
      "turnover": "109953559.73",
      "trades": "3538"
    },
    {
      "date": "2022-05-25",
      "bid": "156.3323",
      "ask": "156.4583",
      "open": "159.0625",
      "high": "161.2046",
      "low": "155.4923",
      "close": "155.4923",
      "average": "156.9824",
      "volume": "396263.29",
      "turnover": "62219154.79",
      "trades": "2379"
    },
    {
      "date": "2022-05-27",
      "bid": "162.0026",
      "ask": "162.1286",
      "open": "156.7523",
      "high": "163.1367",
      "low": "154.9883",
      "close": "162.8007",
      "average": "160.7556",
      "volume": "681693.24",
      "turnover": "109533810.98",
      "trades": "4297"
    },
    {
      "date": "2022-05-30",
      "bid": "162.1286",
      "ask": "162.2546",
      "open": "163.6827",
      "high": "164.8168",
      "low": "161.2046",
      "close": "161.7506",
      "average": "162.5205",
      "volume": "578789.23",
      "turnover": "94071687.83",
      "trades": "4263"
    },
    {
      "date": "2022-05-31",
      "bid": "160.1545",
      "ask": "160.3645",
      "open": "160.9526",
      "high": "161.1626",
      "low": "157.1724",
      "close": "159.3565",
      "average": "159.3789",
      "volume": "2019802.51",
      "turnover": "321917800.58",
      "trades": "4374"
    },
    {
      "date": "2022-06-01",
      "bid": "153.6862",
      "ask": "153.8122",
      "open": "160.4485",
      "high": "161.8766",
      "low": "153.1402",
      "close": "153.8542",
      "average": "155.1062",
      "volume": "855231.56",
      "turnover": "132676005.26",
      "trades": "4657"
    },
    {
      "date": "2022-06-02",
      "bid": "150.914",
      "ask": "150.998",
      "open": "154.4002",
      "high": "155.1143",
      "low": "149.0239",
      "close": "150.872",
      "average": "151.0132",
      "volume": "1217799.04",
      "turnover": "184087400.37",
      "trades": "6177"
    },
    {
      "date": "2022-06-03",
      "bid": "149.99",
      "ask": "150.284",
      "open": "152.3001",
      "high": "152.7201",
      "low": "149.78",
      "close": "150.662",
      "average": "151.2038",
      "volume": "603373.62",
      "turnover": "91235286.68",
      "trades": "3543"
    },
    {
      "date": "2022-06-07",
      "bid": "149.0239",
      "ask": "149.1499",
      "open": "149.528",
      "high": "151.7541",
      "low": "147.5539",
      "close": "149.0239",
      "average": "149.4347",
      "volume": "753298.93",
      "turnover": "112575044.98",
      "trades": "4394"
    },
    {
      "date": "2022-06-08",
      "bid": "147.8059",
      "ask": "147.9319",
      "open": "149.612",
      "high": "151.4601",
      "low": "147.6379",
      "close": "147.8479",
      "average": "148.5802",
      "volume": "860913.4",
      "turnover": "127930855.11",
      "trades": "4193"
    },
    {
      "date": "2022-06-09",
      "bid": "140.3715",
      "ask": "140.4975",
      "open": "147.0918",
      "high": "147.5539",
      "low": "140.2875",
      "close": "140.4555",
      "average": "142.1692",
      "volume": "1826598.57",
      "turnover": "259699439.5",
      "trades": "8666"
    },
    {
      "date": "2022-06-10",
      "bid": "135.7092",
      "ask": "135.8352",
      "open": "140.2875",
      "high": "140.2875",
      "low": "134.0291",
      "close": "135.0372",
      "average": "136.6926",
      "volume": "1759328.36",
      "turnover": "240537906.67",
      "trades": "7683"
    },
    {
      "date": "2022-06-13",
      "bid": "129.5349",
      "ask": "129.6189",
      "open": "134.2811",
      "high": "135.4572",
      "low": "128.6948",
      "close": "128.7368",
      "average": "129.9873",
      "volume": "1992105.18",
      "turnover": "259006927.81",
      "trades": "8966"
    },
    {
      "date": "2022-06-14",
      "bid": "122.4785",
      "ask": "122.8565",
      "open": "128.7788",
      "high": "129.2409",
      "low": "120.5044",
      "close": "122.5625",
      "average": "123.1042",
      "volume": "2507424",
      "turnover": "308563199.49",
      "trades": "12697"
    },
    {
      "date": "2022-06-15",
      "bid": "122.5625",
      "ask": "122.6465",
      "open": "123.6126",
      "high": "124.9146",
      "low": "120.3364",
      "close": "121.9325",
      "average": "122.2594",
      "volume": "1748075.4",
      "turnover": "213727128.52",
      "trades": "8115"
    },
    {
      "date": "2022-06-16",
      "bid": "112.65",
      "ask": "112.692",
      "open": "121.4705",
      "high": "121.7225",
      "low": "110.0458",
      "close": "112.398",
      "average": "113.8923",
      "volume": "2580809.36",
      "turnover": "294177239.33",
      "trades": "15548"
    },
    {
      "date": "2022-06-17",
      "bid": "116.8082",
      "ask": "117.2702",
      "open": "113.574",
      "high": "119.1183",
      "low": "111.9779",
      "close": "116.7662",
      "average": "116.3096",
      "volume": "4615765.82",
      "turnover": "536852914.76",
      "trades": "10272"
    },
    {
      "date": "2022-06-20",
      "bid": "118.4883",
      "ask": "118.5723",
      "open": "117.6063",
      "high": "120.8824",
      "low": "115.9682",
      "close": "118.6983",
      "average": "118.4014",
      "volume": "1138812.8",
      "turnover": "135872390.22",
      "trades": "5643"
    },
    {
      "date": "2022-06-21",
      "bid": "116.7662",
      "ask": "116.8082",
      "open": "120.0424",
      "high": "120.9244",
      "low": "116.2622",
      "close": "116.9762",
      "average": "117.7197",
      "volume": "1135386.79",
      "turnover": "133687427.64",
      "trades": "4368"
    },
    {
      "date": "2022-06-22",
      "bid": "117.3122",
      "ask": "117.5642",
      "open": "115.9262",
      "high": "118.6983",
      "low": "112.65",
      "close": "117.5642",
      "average": "115.7996",
      "volume": "1543362.55",
      "turnover": "178680637.23",
      "trades": "6032"
    },
    {
      "date": "2022-06-23",
      "bid": "115.3381",
      "ask": "115.4221",
      "open": "117.6063",
      "high": "119.6224",
      "low": "111.8939",
      "close": "115.7582",
      "average": "115.0702",
      "volume": "1399464.31",
      "turnover": "161034067.79",
      "trades": "7782"
    },
    {
      "date": "2022-06-27",
      "bid": "122.1845",
      "ask": "122.3105",
      "open": "120.0424",
      "high": "123.6966",
      "low": "117.6063",
      "close": "122.6885",
      "average": "121.8125",
      "volume": "1620121.54",
      "turnover": "197311006.19",
      "trades": "6608"
    },
    {
      "date": "2022-06-28",
      "bid": "119.6224",
      "ask": "119.7064",
      "open": "122.6885",
      "high": "124.2006",
      "low": "117.5222",
      "close": "120.5464",
      "average": "120.0699",
      "volume": "1336680.77",
      "turnover": "160457675.43",
      "trades": "6718"
    },
    {
      "date": "2022-06-29",
      "bid": "115.2961",
      "ask": "115.4641",
      "open": "117.6483",
      "high": "117.6483",
      "low": "112.692",
      "close": "114.9601",
      "average": "115.1156",
      "volume": "1396431.14",
      "turnover": "160732451.47",
      "trades": "6017"
    },
    {
      "date": "2022-06-30",
      "bid": "110.4239",
      "ask": "110.6759",
      "open": "113.70",
      "high": "115.6741",
      "low": "109.2898",
      "close": "110.4239",
      "average": "111.4447",
      "volume": "1882007.51",
      "turnover": "209711504.26",
      "trades": "7160"
    },
    {
      "date": "2022-07-01",
      "bid": "113.448",
      "ask": "113.574",
      "open": "110.4239",
      "high": "116.0522",
      "low": "108.8698",
      "close": "113.406",
      "average": "113.0144",
      "volume": "1290307.06",
      "turnover": "145799733.69",
      "trades": "5299"
    },
    {
      "date": "2022-07-04",
      "bid": "106.5177",
      "ask": "106.6437",
      "open": "113.448",
      "high": "114.2461",
      "low": "106.2236",
      "close": "106.3916",
      "average": "107.7639",
      "volume": "1417733.57",
      "turnover": "152796029.19",
      "trades": "9041"
    },
    {
      "date": "2022-07-05",
      "bid": "109.1218",
      "ask": "109.2898",
      "open": "107.9457",
      "high": "111.5159",
      "low": "105.2996",
      "close": "109.3318",
      "average": "108.5723",
      "volume": "1584004.42",
      "turnover": "171871480.97",
      "trades": "8161"
    },
    {
      "date": "2022-07-06",
      "bid": "113.196",
      "ask": "113.28",
      "open": "111.3059",
      "high": "114.5821",
      "low": "109.8358",
      "close": "113.028",
      "average": "112.9701",
      "volume": "1592327.79",
      "turnover": "179845199.6",
      "trades": "5987"
    },
    {
      "date": "2022-07-07",
      "bid": "115.7582",
      "ask": "115.9262",
      "open": "113.49",
      "high": "116.2622",
      "low": "112.314",
      "close": "115.0861",
      "average": "114.504",
      "volume": "1190480.27",
      "turnover": "136291995.53",
      "trades": "5043"
    },
    {
      "date": "2022-07-08",
      "bid": "112.65",
      "ask": "112.902",
      "open": "115.9262",
      "high": "116.0942",
      "low": "111.8099",
      "close": "112.818",
      "average": "113.1208",
      "volume": "1194444.34",
      "turnover": "135134970.34",
      "trades": "5530"
    },
    {
      "date": "2022-07-11",
      "bid": "114.9601",
      "ask": "115.0441",
      "open": "112.818",
      "high": "116.0942",
      "low": "110.5499",
      "close": "115.2961",
      "average": "114.6662",
      "volume": "1033854.13",
      "turnover": "118512901.09",
      "trades": "4654"
    },
    {
      "date": "2022-07-12",
      "bid": "118.7403",
      "ask": "118.9503",
      "open": "113.9941",
      "high": "119.2443",
      "low": "111.4319",
      "close": "118.6983",
      "average": "116.5951",
      "volume": "938321.16",
      "turnover": "109403740.52",
      "trades": "4585"
    },
    {
      "date": "2022-07-13",
      "bid": "116.3042",
      "ask": "116.3882",
      "open": "118.0263",
      "high": "120.0844",
      "low": "114.7081",
      "close": "116.1362",
      "average": "117.1924",
      "volume": "695330.6",
      "turnover": "81490864.12",
      "trades": "3365"
    },
    {
      "date": "2022-07-14",
      "bid": "111.4319",
      "ask": "111.5579",
      "open": "115.0861",
      "high": "115.0861",
      "low": "109.5418",
      "close": "112.062",
      "average": "111.6696",
      "volume": "1146980.22",
      "turnover": "128060528.87",
      "trades": "6285"
    },
    {
      "date": "2022-07-15",
      "bid": "122.2685",
      "ask": "122.4785",
      "open": "114.7501",
      "high": "123.1085",
      "low": "109.8778",
      "close": "123.0665",
      "average": "118.8175",
      "volume": "2006474.65",
      "turnover": "238637485.24",
      "trades": "7905"
    },
    {
      "date": "2022-07-18",
      "bid": "124.7046",
      "ask": "124.8726",
      "open": "123.4866",
      "high": "125.9227",
      "low": "121.6805",
      "close": "124.8306",
      "average": "124.7093",
      "volume": "1620871.5",
      "turnover": "202642710.86",
      "trades": "6015"
    },
    {
      "date": "2022-07-19",
      "bid": "126.0907",
      "ask": "126.3007",
      "open": "124.1586",
      "high": "127.0148",
      "low": "122.9825",
      "close": "126.2167",
      "average": "125.6248",
      "volume": "718102",
      "turnover": "90359307.41",
      "trades": "3196"
    },
    {
      "date": "2022-07-20",
      "bid": "127.9388",
      "ask": "128.1488",
      "open": "126.2167",
      "high": "128.6108",
      "low": "124.1166",
      "close": "127.6448",
      "average": "127.4783",
      "volume": "1079852.86",
      "turnover": "137629239.66",
      "trades": "4740"
    },
    {
      "date": "2022-07-21",
      "bid": "127.4768",
      "ask": "127.6448",
      "open": "123.4866",
      "high": "128.0228",
      "low": "122.8565",
      "close": "126.9728",
      "average": "126.423",
      "volume": "1319193.61",
      "turnover": "166576388.77",
      "trades": "4910"
    },
    {
      "date": "2022-07-22",
      "bid": "133.9031",
      "ask": "133.9871",
      "open": "126.8467",
      "high": "135.0372",
      "low": "125.7547",
      "close": "133.7771",
      "average": "132.7217",
      "volume": "1670311.7",
      "turnover": "221746206.06",
      "trades": "6265"
    },
    {
      "date": "2022-07-25",
      "bid": "130.4169",
      "ask": "130.5009",
      "open": "133.7771",
      "high": "134.6592",
      "low": "129.7869",
      "close": "130.5849",
      "average": "131.8671",
      "volume": "1031287.6",
      "turnover": "136029275.4",
      "trades": "5862"
    },
    {
      "date": "2022-07-26",
      "bid": "126.7207",
      "ask": "126.8887",
      "open": "130.5849",
      "high": "131.257",
      "low": "126.6367",
      "close": "126.6367",
      "average": "128.4703",
      "volume": "1037577.74",
      "turnover": "133359284.29",
      "trades": "4987"
    },
    {
      "date": "2022-07-27",
      "bid": "124.3686",
      "ask": "124.4946",
      "open": "127.3088",
      "high": "129.3669",
      "low": "123.9906",
      "close": "124.1166",
      "average": "125.5091",
      "volume": "1065379.83",
      "turnover": "133796934.7",
      "trades": "6361"
    },
    {
      "date": "2022-07-28",
      "bid": "130.753",
      "ask": "130.837",
      "open": "125.6287",
      "high": "131.131",
      "low": "125.6287",
      "close": "131.131",
      "average": "129.0514",
      "volume": "1402995.07",
      "turnover": "181044039.06",
      "trades": "4636"
    },
    {
      "date": "2022-07-29",
      "bid": "136.0872",
      "ask": "136.2132",
      "open": "132.055",
      "high": "136.8013",
      "low": "131.593",
      "close": "136.3393",
      "average": "135.1529",
      "volume": "1154794.08",
      "turnover": "156072782.03",
      "trades": "4602"
    },
    {
      "date": "2022-08-01",
      "bid": "136.5913",
      "ask": "136.6753",
      "open": "136.0872",
      "high": "137.8093",
      "low": "133.6511",
      "close": "136.1712",
      "average": "136.1805",
      "volume": "1140612.7",
      "turnover": "155322492.21",
      "trades": "6017"
    },
    {
      "date": "2022-08-02",
      "bid": "129.8289",
      "ask": "129.9129",
      "open": "135.7512",
      "high": "135.9612",
      "low": "129.1989",
      "close": "130.0809",
      "average": "131.3716",
      "volume": "1108545.37",
      "turnover": "145630840.27",
      "trades": "5737"
    },
    {
      "date": "2022-08-03",
      "bid": "134.9112",
      "ask": "135.0372",
      "open": "130.0809",
      "high": "135.4992",
      "low": "128.8209",
      "close": "134.4072",
      "average": "133.9467",
      "volume": "1029597.22",
      "turnover": "137920167.15",
      "trades": "3898"
    },
    {
      "date": "2022-08-04",
      "bid": "131.341",
      "ask": "131.509",
      "open": "134.7012",
      "high": "136.7593",
      "low": "130.711",
      "close": "131.005",
      "average": "133.1034",
      "volume": "1136847.43",
      "turnover": "151236015.85",
      "trades": "5079"
    },
    {
      "date": "2022-08-05",
      "bid": "126.1327",
      "ask": "126.2587",
      "open": "131.299",
      "high": "133.3571",
      "low": "124.8726",
      "close": "125.9227",
      "average": "127.8014",
      "volume": "1128687.15",
      "turnover": "144159946.04",
      "trades": "6033"
    },
    {
      "date": "2022-08-08",
      "bid": "130.963",
      "ask": "131.005",
      "open": "127.0568",
      "high": "132.265",
      "low": "127.0568",
      "close": "130.921",
      "average": "130.0074",
      "volume": "654063.77",
      "turnover": "85028523.58",
      "trades": "3453"
    },
    {
      "date": "2022-08-09",
      "bid": "129.0729",
      "ask": "129.2409",
      "open": "131.467",
      "high": "132.8951",
      "low": "128.4008",
      "close": "129.2829",
      "average": "129.9213",
      "volume": "1210073.26",
      "turnover": "157219718.01",
      "trades": "4132"
    },
    {
      "date": "2022-08-10",
      "bid": "138.7754",
      "ask": "138.9434",
      "open": "129.2829",
      "high": "139.5314",
      "low": "127.6448",
      "close": "139.5314",
      "average": "136.6419",
      "volume": "1352533.49",
      "turnover": "184811673.06",
      "trades": "4580"
    },
    {
      "date": "2022-08-11",
      "bid": "143.3116",
      "ask": "143.3956",
      "open": "139.6994",
      "high": "144.7817",
      "low": "137.7673",
      "close": "142.6816",
      "average": "142.0483",
      "volume": "1586630.47",
      "turnover": "225392871",
      "trades": "6733"
    },
    {
      "date": "2022-08-12",
      "bid": "149.612",
      "ask": "149.738",
      "open": "142.7656",
      "high": "150.956",
      "low": "141.1695",
      "close": "149.696",
      "average": "148.3942",
      "volume": "1587119.73",
      "turnover": "235479360.78",
      "trades": "6804"
    },
    {
      "date": "2022-08-15",
      "bid": "142.5976",
      "ask": "142.6816",
      "open": "149.2339",
      "high": "149.3179",
      "low": "142.3036",
      "close": "142.3036",
      "average": "144.8175",
      "volume": "1417555.01",
      "turnover": "205373972.64",
      "trades": "7210"
    },
    {
      "date": "2022-08-16",
      "bid": "138.1033",
      "ask": "138.2714",
      "open": "143.1856",
      "high": "144.1097",
      "low": "137.8933",
      "close": "138.1454",
      "average": "139.8266",
      "volume": "1259921.78",
      "turnover": "176249250.23",
      "trades": "5785"
    },
    {
      "date": "2022-08-17",
      "bid": "132.307",
      "ask": "132.349",
      "open": "138.9854",
      "high": "139.1114",
      "low": "131.215",
      "close": "131.929",
      "average": "133.2518",
      "volume": "1775415.6",
      "turnover": "236602195.42",
      "trades": "8284"
    },
    {
      "date": "2022-08-18",
      "bid": "138.1454",
      "ask": "138.2714",
      "open": "131.551",
      "high": "138.3554",
      "low": "130.921",
      "close": "137.5153",
      "average": "136.364",
      "volume": "1401236.83",
      "turnover": "191082124.26",
      "trades": "6007"
    },
    {
      "date": "2022-08-19",
      "bid": "130.837",
      "ask": "130.963",
      "open": "135.9612",
      "high": "136.7173",
      "low": "129.8289",
      "close": "130.5429",
      "average": "132.4622",
      "volume": "1254531.6",
      "turnover": "166177490.33",
      "trades": "6919"
    },
    {
      "date": "2022-08-22",
      "bid": "129.8289",
      "ask": "129.9969",
      "open": "130.0809",
      "high": "132.517",
      "low": "128.5688",
      "close": "129.7029",
      "average": "130.2141",
      "volume": "1102946.86",
      "turnover": "143975936.63",
      "trades": "5086"
    },
    {
      "date": "2022-08-23",
      "bid": "128.1908",
      "ask": "128.3168",
      "open": "128.9049",
      "high": "132.8531",
      "low": "128.1068",
      "close": "128.1908",
      "average": "129.2828",
      "volume": "679400.5",
      "turnover": "87837053.81",
      "trades": "3095"
    },
    {
      "date": "2022-08-24",
      "bid": "129.3249",
      "ask": "129.5349",
      "open": "127.8128",
      "high": "130.5009",
      "low": "125.5027",
      "close": "129.1569",
      "average": "128.2434",
      "volume": "653701.88",
      "turnover": "83856880.37",
      "trades": "3824"
    },
    {
      "date": "2022-08-25",
      "bid": "130.2909",
      "ask": "130.4169",
      "open": "130.0809",
      "high": "132.475",
      "low": "127.7708",
      "close": "131.047",
      "average": "130.4028",
      "volume": "652465.04",
      "turnover": "85084316.28",
      "trades": "5047"
    },
    {
      "date": "2022-08-26",
      "bid": "127.2248",
      "ask": "127.4768",
      "open": "133.5671",
      "high": "134.7012",
      "low": "127.0568",
      "close": "127.0568",
      "average": "129.7751",
      "volume": "1061556.22",
      "turnover": "137762644.6",
      "trades": "6684"
    },
    {
      "date": "2022-08-29",
      "bid": "128.0228",
      "ask": "128.1908",
      "open": "126.0067",
      "high": "131.005",
      "low": "124.9146",
      "close": "128.0228",
      "average": "128.4847",
      "volume": "912195.18",
      "turnover": "117210543.81",
      "trades": "5959"
    },
    {
      "date": "2022-08-30",
      "bid": "126.6367",
      "ask": "126.8047",
      "open": "128.1908",
      "high": "131.719",
      "low": "125.5447",
      "close": "126.0067",
      "average": "127.5916",
      "volume": "897944.75",
      "turnover": "114646902.44",
      "trades": "4343"
    },
    {
      "date": "2022-08-31",
      "bid": "126.5527",
      "ask": "126.6787",
      "open": "126.7627",
      "high": "129.3669",
      "low": "125.8807",
      "close": "126.1327",
      "average": "126.7686",
      "volume": "1022560.69",
      "turnover": "129636493.08",
      "trades": "4199"
    },
    {
      "date": "2022-09-01",
      "bid": "121.0924",
      "ask": "121.2604",
      "open": "123.4866",
      "high": "124.5786",
      "low": "119.1183",
      "close": "121.0504",
      "average": "121.4262",
      "volume": "1367148.18",
      "turnover": "165995247.88",
      "trades": "8871"
    },
    {
      "date": "2022-09-02",
      "bid": "122.6045",
      "ask": "122.7305",
      "open": "122.5625",
      "high": "123.7386",
      "low": "118.4463",
      "close": "122.5205",
      "average": "121.0672",
      "volume": "970082.55",
      "turnover": "117437717.98",
      "trades": "4952"
    },
    {
      "date": "2022-09-05",
      "bid": "120.2104",
      "ask": "120.2944",
      "open": "119.4123",
      "high": "123.1925",
      "low": "118.8663",
      "close": "120.3784",
      "average": "121.0276",
      "volume": "838776.49",
      "turnover": "101522612.26",
      "trades": "3790"
    },
    {
      "date": "2022-09-06",
      "bid": "121.4705",
      "ask": "121.5545",
      "open": "120.3784",
      "high": "123.6546",
      "low": "119.5804",
      "close": "121.7645",
      "average": "121.5388",
      "volume": "1140257.96",
      "turnover": "138585279.34",
      "trades": "3190"
    },
    {
      "date": "2022-09-07",
      "bid": "122.5625",
      "ask": "122.6465",
      "open": "121.4705",
      "high": "122.7305",
      "low": "119.7064",
      "close": "122.2685",
      "average": "121.7739",
      "volume": "718166.28",
      "turnover": "87453409.77",
      "trades": "3210"
    },
    {
      "date": "2022-09-08",
      "bid": "121.8905",
      "ask": "122.0585",
      "open": "123.4866",
      "high": "125.6707",
      "low": "120.6304",
      "close": "121.9325",
      "average": "123.8043",
      "volume": "1166841.06",
      "turnover": "144457411.38",
      "trades": "4694"
    },
    {
      "date": "2022-09-09",
      "bid": "123.4026",
      "ask": "123.4866",
      "open": "122.0585",
      "high": "124.9146",
      "low": "121.0504",
      "close": "123.2766",
      "average": "122.7537",
      "volume": "698876.84",
      "turnover": "85808067.75",
      "trades": "3606"
    },
    {
      "date": "2022-09-12",
      "bid": "127.9388",
      "ask": "128.0648",
      "open": "123.9066",
      "high": "129.1989",
      "low": "123.1085",
      "close": "128.5268",
      "average": "127.3002",
      "volume": "891123.68",
      "turnover": "113443243.79",
      "trades": "3971"
    },
    {
      "date": "2022-09-13",
      "bid": "123.4866",
      "ask": "123.6126",
      "open": "128.9469",
      "high": "130.5849",
      "low": "122.8145",
      "close": "122.8145",
      "average": "126.2732",
      "volume": "1444376.19",
      "turnover": "182438400.15",
      "trades": "6927"
    },
    {
      "date": "2022-09-14",
      "bid": "117.2702",
      "ask": "117.3962",
      "open": "122.0165",
      "high": "124.4946",
      "low": "116.0942",
      "close": "116.7662",
      "average": "118.6419",
      "volume": "1522056.55",
      "turnover": "180611181.3",
      "trades": "8404"
    },
    {
      "date": "2022-09-15",
      "bid": "111.9779",
      "ask": "112.188",
      "open": "117.1442",
      "high": "118.3203",
      "low": "110.9279",
      "close": "111.9359",
      "average": "113.8588",
      "volume": "2139053.26",
      "turnover": "243338993.47",
      "trades": "9740"
    },
    {
      "date": "2022-09-16",
      "bid": "114.4561",
      "ask": "114.4981",
      "open": "110.8859",
      "high": "115.2541",
      "low": "108.4498",
      "close": "114.5821",
      "average": "113.3371",
      "volume": "3332600.03",
      "turnover": "376151711.42",
      "trades": "8346"
    },
    {
      "date": "2022-09-19",
      "bid": "113.868",
      "ask": "114.0361",
      "open": "114.1201",
      "high": "115.2961",
      "low": "111.5579",
      "close": "113.9101",
      "average": "113.1037",
      "volume": "800029.76",
      "turnover": "91226116.02",
      "trades": "5316"
    },
    {
      "date": "2022-09-20",
      "bid": "107.3577",
      "ask": "107.5257",
      "open": "114.0781",
      "high": "114.4981",
      "low": "104.2915",
      "close": "107.1477",
      "average": "107.3244",
      "volume": "3428707.98",
      "turnover": "367899276.58",
      "trades": "18463"
    },
    {
      "date": "2022-09-21",
      "bid": "111.6839",
      "ask": "111.8099",
      "open": "106.9797",
      "high": "111.8099",
      "low": "106.1396",
      "close": "111.4319",
      "average": "109.9093",
      "volume": "2229511.51",
      "turnover": "245032835.82",
      "trades": "6963"
    },
    {
      "date": "2022-09-22",
      "bid": "106.6437",
      "ask": "106.7697",
      "open": "108.7018",
      "high": "109.8778",
      "low": "105.4676",
      "close": "107.0637",
      "average": "107.1232",
      "volume": "1808231.7",
      "turnover": "193690345.83",
      "trades": "8068"
    },
    {
      "date": "2022-09-23",
      "bid": "106.8117",
      "ask": "106.8957",
      "open": "107.0637",
      "high": "108.1137",
      "low": "103.1155",
      "close": "106.6017",
      "average": "105.1456",
      "volume": "1572284.81",
      "turnover": "165315096.85",
      "trades": "9477"
    },
    {
      "date": "2022-09-26",
      "bid": "104.5015",
      "ask": "104.5856",
      "open": "106.1816",
      "high": "107.1057",
      "low": "103.9135",
      "close": "104.1655",
      "average": "105.0199",
      "volume": "1634127.93",
      "turnover": "171615318.63",
      "trades": "6738"
    },
    {
      "date": "2022-09-27",
      "bid": "100.0073",
      "ask": "100.1753",
      "open": "104.7536",
      "high": "105.6776",
      "low": "99.6293",
      "close": "99.8393",
      "average": "101.5977",
      "volume": "1885709.69",
      "turnover": "191713430.34",
      "trades": "9430"
    },
    {
      "date": "2022-09-28",
      "bid": "104.0815",
      "ask": "104.1655",
      "open": "99.8393",
      "high": "104.2075",
      "low": "96.1851",
      "close": "104.2075",
      "average": "99.9435",
      "volume": "2707903.74",
      "turnover": "270560251.52",
      "trades": "10209"
    },
    {
      "date": "2022-09-29",
      "bid": "99.3353",
      "ask": "99.4193",
      "open": "102.2334",
      "high": "102.9475",
      "low": "97.4872",
      "close": "99.2093",
      "average": "99.4298",
      "volume": "1927621.73",
      "turnover": "191594333.36",
      "trades": "8153"
    },
    {
      "date": "2022-09-30",
      "bid": "105.1316",
      "ask": "105.1736",
      "open": "100.1753",
      "high": "105.2996",
      "low": "98.3272",
      "close": "105.1316",
      "average": "103.2701",
      "volume": "2217381.21",
      "turnover": "228969625.72",
      "trades": "6722"
    },
    {
      "date": "2022-10-03",
      "bid": "105.8876",
      "ask": "106.0136",
      "open": "103.6195",
      "high": "106.1816",
      "low": "100.3853",
      "close": "106.1816",
      "average": "103.89",
      "volume": "1462507.36",
      "turnover": "151942042.55",
      "trades": "5830"
    },
    {
      "date": "2022-10-04",
      "bid": "105.0896",
      "ask": "105.1316",
      "open": "106.1816",
      "high": "106.7697",
      "low": "102.6534",
      "close": "104.7956",
      "average": "104.7577",
      "volume": "1706483.58",
      "turnover": "178770705.1",
      "trades": "6914"
    },
    {
      "date": "2022-10-05",
      "bid": "95.135",
      "ask": "95.177",
      "open": "104.0815",
      "high": "104.9216",
      "low": "94.169",
      "close": "95.135",
      "average": "98.2349",
      "volume": "2967313.65",
      "turnover": "291368582.02",
      "trades": "15759"
    },
    {
      "date": "2022-10-06",
      "bid": "106.4337",
      "ask": "106.5597",
      "open": "96.3111",
      "high": "110.0458",
      "low": "88.4987",
      "close": "106.6017",
      "average": "102.2894",
      "volume": "8510188.14",
      "turnover": "871853838.42",
      "trades": "21168"
    },
    {
      "date": "2022-10-07",
      "bid": "97.6132",
      "ask": "97.6972",
      "open": "105.0056",
      "high": "105.6776",
      "low": "97.1092",
      "close": "97.1092",
      "average": "100.1668",
      "volume": "4265260.78",
      "turnover": "427939693.72",
      "trades": "13479"
    },
    {
      "date": "2022-10-10",
      "bid": "97.0671",
      "ask": "97.1932",
      "open": "97.1092",
      "high": "100.3433",
      "low": "95.8911",
      "close": "96.6051",
      "average": "97.7966",
      "volume": "1906400.25",
      "turnover": "186467612.45",
      "trades": "7301"
    },
    {
      "date": "2022-10-11",
      "bid": "98.2012",
      "ask": "98.2852",
      "open": "96.6051",
      "high": "99.5453",
      "low": "95.8071",
      "close": "97.7392",
      "average": "97.9891",
      "volume": "1977716.66",
      "turnover": "193789895.15",
      "trades": "5993"
    },
    {
      "date": "2022-10-12",
      "bid": "95.5971",
      "ask": "95.7231",
      "open": "98.1592",
      "high": "98.4112",
      "low": "94.841",
      "close": "95.8911",
      "average": "95.9791",
      "volume": "1903387.31",
      "turnover": "182683721.37",
      "trades": "7286"
    },
    {
      "date": "2022-10-13",
      "bid": "96.3951",
      "ask": "96.4791",
      "open": "95.3451",
      "high": "97.9072",
      "low": "92.6989",
      "close": "96.1851",
      "average": "94.7756",
      "volume": "2483461",
      "turnover": "235286954.85",
      "trades": "9236"
    },
    {
      "date": "2022-10-14",
      "bid": "99.8813",
      "ask": "99.9653",
      "open": "98.4532",
      "high": "101.0574",
      "low": "97.1932",
      "close": "100.1333",
      "average": "99.7305",
      "volume": "2433310.12",
      "turnover": "242705890.31",
      "trades": "6807"
    },
    {
      "date": "2022-10-17",
      "bid": "101.9814",
      "ask": "102.1074",
      "open": "100.1333",
      "high": "103.8715",
      "low": "98.1172",
      "close": "102.0234",
      "average": "101.0654",
      "volume": "1633792.23",
      "turnover": "165214607.91",
      "trades": "5823"
    },
    {
      "date": "2022-10-18",
      "bid": "104.4175",
      "ask": "104.5856",
      "open": "102.5274",
      "high": "106.8537",
      "low": "102.4434",
      "close": "104.4175",
      "average": "104.683",
      "volume": "1625654.57",
      "turnover": "170163672.38",
      "trades": "5962"
    },
    {
      "date": "2022-10-19",
      "bid": "100.4273",
      "ask": "100.5533",
      "open": "104.2495",
      "high": "104.2495",
      "low": "98.8732",
      "close": "99.9653",
      "average": "100.5648",
      "volume": "3167205.32",
      "turnover": "318504297.58",
      "trades": "9940"
    },
    {
      "date": "2022-10-20",
      "bid": "99.8393",
      "ask": "99.8813",
      "open": "99.7973",
      "high": "102.6534",
      "low": "94.589",
      "close": "100.5113",
      "average": "98.5657",
      "volume": "4332171.49",
      "turnover": "426193538.53",
      "trades": "10254"
    },
    {
      "date": "2022-10-21",
      "bid": "97.2352",
      "ask": "97.2772",
      "open": "99.5033",
      "high": "102.6955",
      "low": "95.5131",
      "close": "97.6972",
      "average": "97.8933",
      "volume": "2974770.39",
      "turnover": "291290683.33",
      "trades": "8705"
    },
    {
      "date": "2022-10-24",
      "bid": "97.0251",
      "ask": "97.1092",
      "open": "99.2933",
      "high": "99.5033",
      "low": "95.7231",
      "close": "97.1932",
      "average": "97.1667",
      "volume": "1898219.73",
      "turnover": "185255857.45",
      "trades": "6728"
    },
    {
      "date": "2022-10-25",
      "bid": "102.0654",
      "ask": "102.1074",
      "open": "98.2012",
      "high": "102.5274",
      "low": "96.3951",
      "close": "101.9814",
      "average": "100.7285",
      "volume": "2663418.03",
      "turnover": "268556951.36",
      "trades": "7736"
    },
    {
      "date": "2022-10-26",
      "bid": "101.4774",
      "ask": "101.5614",
      "open": "101.9814",
      "high": "103.2835",
      "low": "100.3853",
      "close": "101.6454",
      "average": "101.5879",
      "volume": "1649780.66",
      "turnover": "167593582.77",
      "trades": "5793"
    },
    {
      "date": "2022-10-27",
      "bid": "106.0136",
      "ask": "106.1396",
      "open": "101.5614",
      "high": "106.7697",
      "low": "100.0913",
      "close": "105.9716",
      "average": "104.5817",
      "volume": "1631295.94",
      "turnover": "170609977.31",
      "trades": "5661"
    },
    {
      "date": "2022-10-28",
      "bid": "102.5274",
      "ask": "102.5694",
      "open": "103.3255",
      "high": "103.6615",
      "low": "100.7213",
      "close": "102.2334",
      "average": "102.104",
      "volume": "1625693.86",
      "turnover": "165990370.65",
      "trades": "7269"
    },
    {
      "date": "2022-10-31",
      "bid": "105.9716",
      "ask": "106.0556",
      "open": "102.6114",
      "high": "107.1897",
      "low": "101.2674",
      "close": "106.0976",
      "average": "105.5083",
      "volume": "1770444.44",
      "turnover": "186749289.38",
      "trades": "5930"
    },
    {
      "date": "2022-11-01",
      "bid": "110.4659",
      "ask": "110.5499",
      "open": "106.3496",
      "high": "112.986",
      "low": "106.3496",
      "close": "110.8019",
      "average": "111.0186",
      "volume": "2624147.51",
      "turnover": "291341875.14",
      "trades": "9441"
    },
    {
      "date": "2022-11-02",
      "bid": "110.6759",
      "ask": "110.7179",
      "open": "110.8019",
      "high": "111.7679",
      "low": "106.6857",
      "close": "110.5079",
      "average": "109.6318",
      "volume": "1607690.06",
      "turnover": "176254428.14",
      "trades": "5948"
    },
    {
      "date": "2022-11-03",
      "bid": "105.5516",
      "ask": "105.6356",
      "open": "107.8197",
      "high": "108.7438",
      "low": "104.7116",
      "close": "105.4676",
      "average": "106.2649",
      "volume": "1968625.49",
      "turnover": "209379050.56",
      "trades": "7122"
    },
    {
      "date": "2022-11-04",
      "bid": "101.6454",
      "ask": "101.7714",
      "open": "101.5194",
      "high": "103.0735",
      "low": "99.0833",
      "close": "101.4354",
      "average": "101.0377",
      "volume": "3173693.07",
      "turnover": "320625136.75",
      "trades": "10351"
    },
    {
      "date": "2022-11-07",
      "bid": "106.0556",
      "ask": "106.1396",
      "open": "103.3255",
      "high": "108.2818",
      "low": "103.1575",
      "close": "106.5597",
      "average": "106.3386",
      "volume": "4351649.01",
      "turnover": "462807595.59",
      "trades": "14004"
    },
    {
      "date": "2022-11-08",
      "bid": "106.4337",
      "ask": "106.5177",
      "open": "105.4676",
      "high": "107.1057",
      "low": "104.2075",
      "close": "106.5597",
      "average": "106.1009",
      "volume": "2116221.15",
      "turnover": "224460789.15",
      "trades": "6823"
    },
    {
      "date": "2022-11-09",
      "bid": "108.5758",
      "ask": "108.7018",
      "open": "106.6857",
      "high": "108.9118",
      "low": "104.3335",
      "close": "108.4498",
      "average": "106.774",
      "volume": "2653555.46",
      "turnover": "283119988.27",
      "trades": "6173"
    },
    {
      "date": "2022-11-10",
      "bid": "119.6644",
      "ask": "119.7064",
      "open": "107.5257",
      "high": "121.2604",
      "low": "103.7035",
      "close": "120.5884",
      "average": "112.1572",
      "volume": "5713427.25",
      "turnover": "640683458.29",
      "trades": "17742"
    },
    {
      "date": "2022-11-11",
      "bid": "121.5965",
      "ask": "121.6385",
      "open": "122.1845",
      "high": "125.1667",
      "low": "119.4964",
      "close": "121.2184",
      "average": "122.3447",
      "volume": "3256796.95",
      "turnover": "398475785.29",
      "trades": "11762"
    },
    {
      "date": "2022-11-14",
      "bid": "119.5384",
      "ask": "119.7064",
      "open": "121.3865",
      "high": "121.6385",
      "low": "118.3623",
      "close": "119.5384",
      "average": "119.8055",
      "volume": "1447387.93",
      "turnover": "173398863.73",
      "trades": "6210"
    },
    {
      "date": "2022-11-15",
      "bid": "116.3882",
      "ask": "116.4302",
      "open": "115.1281",
      "high": "118.2363",
      "low": "113.574",
      "close": "116.8922",
      "average": "116.2651",
      "volume": "4059717.03",
      "turnover": "471952986.03",
      "trades": "13128"
    },
    {
      "date": "2022-11-16",
      "bid": "111.9779",
      "ask": "113.112",
      "open": "116.3882",
      "high": "116.7242",
      "low": "110.2979",
      "close": "112.44",
      "average": "111.9187",
      "volume": "2191931.38",
      "turnover": "245287569.86",
      "trades": "9626"
    },
    {
      "date": "2022-11-17",
      "bid": "107.8617",
      "ask": "107.9037",
      "open": "111.9359",
      "high": "112.902",
      "low": "106.8957",
      "close": "107.7357",
      "average": "108.7717",
      "volume": "3692555.75",
      "turnover": "401504670.59",
      "trades": "10084"
    },
    {
      "date": "2022-11-18",
      "bid": "109.7518",
      "ask": "109.8358",
      "open": "108.1557",
      "high": "110.1298",
      "low": "106.8537",
      "close": "109.8778",
      "average": "109.1137",
      "volume": "1809819.71",
      "turnover": "197463760.32",
      "trades": "5957"
    },
    {
      "date": "2022-11-21",
      "bid": "109.2898",
      "ask": "109.4158",
      "open": "109.6258",
      "high": "110.6759",
      "low": "108.2818",
      "close": "109.7098",
      "average": "109.4733",
      "volume": "1030565.02",
      "turnover": "113061071.8",
      "trades": "4451"
    },
    {
      "date": "2022-11-22",
      "bid": "109.7518",
      "ask": "109.8778",
      "open": "109.4158",
      "high": "112.062",
      "low": "107.8197",
      "close": "109.4578",
      "average": "110.0985",
      "volume": "1089514.25",
      "turnover": "119882724.41",
      "trades": "4470"
    },
    {
      "date": "2022-11-23",
      "bid": "109.5418",
      "ask": "109.6258",
      "open": "109.7518",
      "high": "111.2219",
      "low": "108.5338",
      "close": "110.1719",
      "average": "109.6487",
      "volume": "1109797.68",
      "turnover": "121693745.36",
      "trades": "4337"
    },
    {
      "date": "2022-11-24",
      "bid": "113.028",
      "ask": "113.196",
      "open": "108.4918",
      "high": "116.6402",
      "low": "107.9037",
      "close": "112.902",
      "average": "112.9665",
      "volume": "2078760.06",
      "turnover": "234844651.97",
      "trades": "8326"
    },
    {
      "date": "2022-11-25",
      "bid": "112.146",
      "ask": "112.23",
      "open": "112.566",
      "high": "112.818",
      "low": "109.6678",
      "close": "112.272",
      "average": "111.4453",
      "volume": "979532.04",
      "turnover": "109151325.51",
      "trades": "4718"
    },
    {
      "date": "2022-11-28",
      "bid": "111.5579",
      "ask": "111.7259",
      "open": "111.7679",
      "high": "113.154",
      "low": "109.4998",
      "close": "111.6839",
      "average": "111.4322",
      "volume": "1151269.27",
      "turnover": "128285772.29",
      "trades": "3796"
    },
    {
      "date": "2022-11-29",
      "bid": "109.2898",
      "ask": "109.3318",
      "open": "112.02",
      "high": "112.356",
      "low": "108.8698",
      "close": "109.2898",
      "average": "110.226",
      "volume": "1157911.77",
      "turnover": "127652421.87",
      "trades": "4029"
    },
    {
      "date": "2022-11-30",
      "bid": "107.3997",
      "ask": "107.4837",
      "open": "110.6759",
      "high": "111.7259",
      "low": "107.0637",
      "close": "107.4417",
      "average": "108.3136",
      "volume": "3751118.09",
      "turnover": "406416844.3",
      "trades": "7238"
    },
    {
      "date": "2022-12-01",
      "bid": "108.8278",
      "ask": "108.9538",
      "open": "111.1379",
      "high": "112.23",
      "low": "107.5677",
      "close": "109.0378",
      "average": "109.8147",
      "volume": "2616109.85",
      "turnover": "287281984.89",
      "trades": "5810"
    },
    {
      "date": "2022-12-02",
      "bid": "110.7179",
      "ask": "110.8439",
      "open": "109.1218",
      "high": "112.062",
      "low": "107.9037",
      "close": "111.0119",
      "average": "110.2284",
      "volume": "2365950.63",
      "turnover": "260812595.65",
      "trades": "6595"
    },
    {
      "date": "2022-12-05",
      "bid": "112.692",
      "ask": "112.818",
      "open": "111.1379",
      "high": "114.3301",
      "low": "110.3819",
      "close": "112.692",
      "average": "112.9989",
      "volume": "1582247.37",
      "turnover": "178800935.25",
      "trades": "5446"
    },
    {
      "date": "2022-12-06",
      "bid": "111.8939",
      "ask": "111.9779",
      "open": "111.4319",
      "high": "113.448",
      "low": "110.5919",
      "close": "111.8939",
      "average": "112.0648",
      "volume": "1064467.97",
      "turnover": "119292455.05",
      "trades": "3744"
    },
    {
      "date": "2022-12-07",
      "bid": "110.9279",
      "ask": "111.0119",
      "open": "111.2219",
      "high": "111.5999",
      "low": "109.7098",
      "close": "110.5499",
      "average": "110.5177",
      "volume": "1084706.17",
      "turnover": "119878848.71",
      "trades": "3535"
    },
    {
      "date": "2022-12-08",
      "bid": "109.1218",
      "ask": "109.2058",
      "open": "110.3819",
      "high": "112.776",
      "low": "107.1057",
      "close": "109.2058",
      "average": "109.3994",
      "volume": "2215294.41",
      "turnover": "242307280.42",
      "trades": "6240"
    },
    {
      "date": "2022-12-09",
      "bid": "111.3899",
      "ask": "111.4319",
      "open": "109.9618",
      "high": "112.44",
      "low": "108.5338",
      "close": "111.7259",
      "average": "110.8803",
      "volume": "1415465.83",
      "turnover": "156944419.54",
      "trades": "3897"
    },
    {
      "date": "2022-12-12",
      "bid": "111.0119",
      "ask": "111.0959",
      "open": "110.8859",
      "high": "112.566",
      "low": "109.9198",
      "close": "111.3479",
      "average": "111.3309",
      "volume": "1095429.41",
      "turnover": "121960173.45",
      "trades": "3730"
    },
    {
      "date": "2022-12-13",
      "bid": "113.658",
      "ask": "113.826",
      "open": "111.3479",
      "high": "118.0263",
      "low": "109.0798",
      "close": "113.826",
      "average": "114.092",
      "volume": "2920719.72",
      "turnover": "333372984.51",
      "trades": "7822"
    },
    {
      "date": "2022-12-14",
      "bid": "115.0021",
      "ask": "115.0861",
      "open": "114.2461",
      "high": "116.2622",
      "low": "112.566",
      "close": "115.0861",
      "average": "115.0859",
      "volume": "1485526.37",
      "turnover": "170973613.56",
      "trades": "4806"
    },
    {
      "date": "2022-12-15",
      "bid": "110.0038",
      "ask": "110.0458",
      "open": "112.566",
      "high": "114.5821",
      "low": "109.4998",
      "close": "109.4998",
      "average": "111.8235",
      "volume": "2949451.51",
      "turnover": "329844874.73",
      "trades": "7604"
    },
    {
      "date": "2022-12-16",
      "bid": "104.9636",
      "ask": "105.0056",
      "open": "109.7098",
      "high": "111.0119",
      "low": "102.9055",
      "close": "104.5436",
      "average": "106.3948",
      "volume": "4039887.14",
      "turnover": "429792976.87",
      "trades": "8725"
    },
    {
      "date": "2022-12-19",
      "bid": "102.1074",
      "ask": "102.2334",
      "open": "104.1655",
      "high": "105.3836",
      "low": "101.4774",
      "close": "102.1074",
      "average": "103.0905",
      "volume": "1481083.75",
      "turnover": "153872288.37",
      "trades": "4187"
    },
    {
      "date": "2022-12-20",
      "bid": "101.2254",
      "ask": "101.3094",
      "open": "100.4693",
      "high": "102.3594",
      "low": "97.9072",
      "close": "101.1834",
      "average": "100.2376",
      "volume": "1383988.95",
      "turnover": "138683147.59",
      "trades": "5549"
    },
    {
      "date": "2022-12-21",
      "bid": "106.8117",
      "ask": "106.9377",
      "open": "102.1494",
      "high": "107.3157",
      "low": "101.2674",
      "close": "107.3157",
      "average": "106.0444",
      "volume": "1796918.02",
      "turnover": "190474013.16",
      "trades": "4320"
    },
    {
      "date": "2022-12-22",
      "bid": "105.8456",
      "ask": "105.9296",
      "open": "106.9797",
      "high": "107.9877",
      "low": "104.7116",
      "close": "106.3076",
      "average": "106.2124",
      "volume": "1816470.54",
      "turnover": "192932127.99",
      "trades": "4401"
    },
    {
      "date": "2022-12-23",
      "bid": "109.2058",
      "ask": "109.4158",
      "open": "106.3076",
      "high": "110.7179",
      "low": "105.9716",
      "close": "109.1638",
      "average": "108.5949",
      "volume": "2060716.98",
      "turnover": "223780601.56",
      "trades": "4964"
    },
    {
      "date": "2022-12-27",
      "bid": "110.7599",
      "ask": "110.8859",
      "open": "109.1638",
      "high": "110.7599",
      "low": "107.5257",
      "close": "110.4659",
      "average": "109.5536",
      "volume": "1094990.14",
      "turnover": "119961674.91",
      "trades": "4035"
    },
    {
      "date": "2022-12-28",
      "bid": "107.8617",
      "ask": "107.9457",
      "open": "109.2478",
      "high": "110.5079",
      "low": "107.6517",
      "close": "107.8197",
      "average": "109.0363",
      "volume": "2078079.15",
      "turnover": "226586510.68",
      "trades": "7175"
    },
    {
      "date": "2022-12-29",
      "bid": "107.9877",
      "ask": "108.1137",
      "open": "105.8456",
      "high": "108.4918",
      "low": "105.2996",
      "close": "108.4498",
      "average": "107.4962",
      "volume": "1434529.1",
      "turnover": "154206538.6",
      "trades": "4034"
    },
    {
      "date": "2022-12-30",
      "bid": "106.3916",
      "ask": "106.4757",
      "open": "108.4498",
      "high": "108.9118",
      "low": "105.8456",
      "close": "106.0556",
      "average": "107.1799",
      "volume": "1292210.53",
      "turnover": "138503244.47",
      "trades": "3905"
    },
    {
      "date": "2023-01-02",
      "bid": "110.1298",
      "ask": "110.1719",
      "open": "107.2737",
      "high": "111.5579",
      "low": "107.2737",
      "close": "110.4659",
      "average": "109.8826",
      "volume": "1094824.68",
      "turnover": "120312378.15",
      "trades": "4985"
    },
    {
      "date": "2023-01-03",
      "bid": "110.5079",
      "ask": "110.5499",
      "open": "109.6258",
      "high": "112.104",
      "low": "109.1638",
      "close": "110.4659",
      "average": "110.9755",
      "volume": "1403217.68",
      "turnover": "155724595.46",
      "trades": "4811"
    },
    {
      "date": "2023-01-04",
      "bid": "110.8439",
      "ask": "111.0119",
      "open": "111.5579",
      "high": "111.8099",
      "low": "109.9618",
      "close": "110.8859",
      "average": "110.959",
      "volume": "1909231.05",
      "turnover": "211851070.05",
      "trades": "6001"
    },
    {
      "date": "2023-01-05",
      "bid": "109.9618",
      "ask": "110.0458",
      "open": "110.8859",
      "high": "111.8939",
      "low": "108.9538",
      "close": "109.5418",
      "average": "110.3494",
      "volume": "782789.01",
      "turnover": "86387970.87",
      "trades": "2690"
    },
    {
      "date": "2023-01-09",
      "bid": "111.7679",
      "ask": "111.8519",
      "open": "110.8859",
      "high": "112.398",
      "low": "108.1977",
      "close": "112.398",
      "average": "110.186",
      "volume": "3393855.09",
      "turnover": "373953231.57",
      "trades": "7959"
    },
    {
      "date": "2023-01-10",
      "bid": "112.482",
      "ask": "112.566",
      "open": "111.6839",
      "high": "113.9941",
      "low": "110.8439",
      "close": "112.944",
      "average": "113.3553",
      "volume": "2969817.09",
      "turnover": "336676107.75",
      "trades": "3977"
    },
    {
      "date": "2023-01-11",
      "bid": "115.5061",
      "ask": "115.5901",
      "open": "113.406",
      "high": "116.2622",
      "low": "113.238",
      "close": "116.0102",
      "average": "115.4186",
      "volume": "4505761",
      "turnover": "519117540.14",
      "trades": "6669"
    },
    {
      "date": "2023-01-12",
      "bid": "117.6483",
      "ask": "117.8163",
      "open": "116.5562",
      "high": "119.3283",
      "low": "115.7161",
      "close": "117.6063",
      "average": "118.02",
      "volume": "4344754.15",
      "turnover": "512783796.16",
      "trades": "6726"
    },
    {
      "date": "2023-01-13",
      "bid": "119.7904",
      "ask": "119.9164",
      "open": "117.2702",
      "high": "120.9664",
      "low": "116.3882",
      "close": "120.1264",
      "average": "119.6794",
      "volume": "1624512.97",
      "turnover": "194415199.24",
      "trades": "4894"
    },
    {
      "date": "2023-01-16",
      "bid": "123.9486",
      "ask": "124.0326",
      "open": "120.3784",
      "high": "125.3767",
      "low": "119.3703",
      "close": "124.5366",
      "average": "123.6659",
      "volume": "1094838.96",
      "turnover": "135390932.54",
      "trades": "4638"
    },
    {
      "date": "2023-01-17",
      "bid": "125.6707",
      "ask": "125.7967",
      "open": "124.5366",
      "high": "126.8047",
      "low": "123.1085",
      "close": "125.7547",
      "average": "125.0082",
      "volume": "2067604.71",
      "turnover": "258344702.06",
      "trades": "6812"
    },
    {
      "date": "2023-01-18",
      "bid": "122.3105",
      "ask": "122.3525",
      "open": "126.0067",
      "high": "126.6367",
      "low": "122.0165",
      "close": "122.5205",
      "average": "123.7876",
      "volume": "1457476.68",
      "turnover": "180422627.42",
      "trades": "5231"
    },
    {
      "date": "2023-01-19",
      "bid": "120.7564",
      "ask": "120.8404",
      "open": "122.0165",
      "high": "123.3186",
      "low": "120.0844",
      "close": "120.7984",
      "average": "121.4742",
      "volume": "1787918.5",
      "turnover": "217182518.58",
      "trades": "5894"
    },
    {
      "date": "2023-01-20",
      "bid": "123.4026",
      "ask": "123.4866",
      "open": "122.3525",
      "high": "125.1667",
      "low": "121.8065",
      "close": "123.4026",
      "average": "123.5145",
      "volume": "1496032.95",
      "turnover": "184808610.52",
      "trades": "5756"
    },
    {
      "date": "2023-01-23",
      "bid": "126.2587",
      "ask": "126.3427",
      "open": "123.4866",
      "high": "126.4267",
      "low": "123.2766",
      "close": "126.3427",
      "average": "125.697",
      "volume": "1350714.54",
      "turnover": "169559236.66",
      "trades": "3845"
    },
    {
      "date": "2023-01-24",
      "bid": "127.3088",
      "ask": "127.4348",
      "open": "126.8467",
      "high": "128.2748",
      "low": "125.5027",
      "close": "127.3088",
      "average": "127.1856",
      "volume": "1341785.26",
      "turnover": "170647593.19",
      "trades": "4471"
    },
    {
      "date": "2023-01-25",
      "bid": "127.4348",
      "ask": "127.5188",
      "open": "126.6787",
      "high": "128.3588",
      "low": "125.2087",
      "close": "127.4348",
      "average": "126.7391",
      "volume": "1151907.33",
      "turnover": "146014545.88",
      "trades": "4038"
    },
    {
      "date": "2023-01-26",
      "bid": "126.4267",
      "ask": "126.5107",
      "open": "128.3588",
      "high": "128.7368",
      "low": "124.9146",
      "close": "126.5107",
      "average": "126.3693",
      "volume": "1309035.82",
      "turnover": "165421819.71",
      "trades": "4030"
    },
    {
      "date": "2023-01-27",
      "bid": "129.1989",
      "ask": "129.3669",
      "open": "127.3928",
      "high": "129.7029",
      "low": "126.3427",
      "close": "129.3669",
      "average": "128.1542",
      "volume": "1072358.02",
      "turnover": "137467709.84",
      "trades": "3822"
    },
    {
      "date": "2023-01-30",
      "bid": "123.2766",
      "ask": "123.3606",
      "open": "125.0406",
      "high": "126.0487",
      "low": "120.1684",
      "close": "122.9825",
      "average": "123.3451",
      "volume": "2524227.86",
      "turnover": "311340965.14",
      "trades": "9621"
    },
    {
      "date": "2023-01-31",
      "bid": "120.2524",
      "ask": "120.2944",
      "open": "121.8485",
      "high": "123.6126",
      "low": "119.9584",
      "close": "119.9584",
      "average": "121.1266",
      "volume": "2400226.17",
      "turnover": "290804433.25",
      "trades": "4999"
    },
    {
      "date": "2023-02-01",
      "bid": "122.6465",
      "ask": "122.7725",
      "open": "120.9664",
      "high": "123.9066",
      "low": "120.6724",
      "close": "122.4785",
      "average": "122.3919",
      "volume": "1297744.76",
      "turnover": "158833793.71",
      "trades": "4105"
    },
    {
      "date": "2023-02-02",
      "bid": "136.0032",
      "ask": "136.0872",
      "open": "125.1667",
      "high": "137.0113",
      "low": "124.7886",
      "close": "137.0113",
      "average": "133.1217",
      "volume": "3642587",
      "turnover": "485516952.55",
      "trades": "9902"
    },
    {
      "date": "2023-02-03",
      "bid": "132.265",
      "ask": "132.349",
      "open": "135.2472",
      "high": "140.2035",
      "low": "131.215",
      "close": "132.349",
      "average": "135.2753",
      "volume": "3240575.2",
      "turnover": "438219907.21",
      "trades": "8881"
    },
    {
      "date": "2023-02-06",
      "bid": "124.8306",
      "ask": "124.8726",
      "open": "132.349",
      "high": "132.5591",
      "low": "123.0665",
      "close": "124.3686",
      "average": "125.8854",
      "volume": "2239113.38",
      "turnover": "282020109.7",
      "trades": "7788"
    },
    {
      "date": "2023-02-07",
      "bid": "125.9647",
      "ask": "126.0067",
      "open": "123.4446",
      "high": "126.3427",
      "low": "122.1005",
      "close": "126.0067",
      "average": "124.8965",
      "volume": "1652386.47",
      "turnover": "206367585.5",
      "trades": "5739"
    },
    {
      "date": "2023-02-08",
      "bid": "127.5188",
      "ask": "127.6448",
      "open": "126.8467",
      "high": "130.4589",
      "low": "126.6367",
      "close": "127.6868",
      "average": "128.7899",
      "volume": "2414480.17",
      "turnover": "310957544.05",
      "trades": "6410"
    },
    {
      "date": "2023-02-09",
      "bid": "122.5625",
      "ask": "122.8145",
      "open": "127.0988",
      "high": "128.3168",
      "low": "118.8663",
      "close": "122.7305",
      "average": "123.3793",
      "volume": "3477364.9",
      "turnover": "428313086.23",
      "trades": "9655"
    },
    {
      "date": "2023-02-10",
      "bid": "123.2346",
      "ask": "123.2766",
      "open": "121.8065",
      "high": "125.7967",
      "low": "121.3024",
      "close": "123.2766",
      "average": "122.9179",
      "volume": "2486389.41",
      "turnover": "305612406.83",
      "trades": "7049"
    },
    {
      "date": "2023-02-13",
      "bid": "116.1782",
      "ask": "116.2622",
      "open": "111.3059",
      "high": "121.0504",
      "low": "110.2139",
      "close": "116.2202",
      "average": "116.1145",
      "volume": "6735323.7",
      "turnover": "782356513.14",
      "trades": "17206"
    },
    {
      "date": "2023-02-14",
      "bid": "121.9745",
      "ask": "122.0585",
      "open": "118.6563",
      "high": "124.8306",
      "low": "118.1523",
      "close": "121.9325",
      "average": "121.9592",
      "volume": "4480177.84",
      "turnover": "546503062.61",
      "trades": "10182"
    },
    {
      "date": "2023-02-15",
      "bid": "119.5384",
      "ask": "119.6224",
      "open": "120.8404",
      "high": "121.1344",
      "low": "117.9003",
      "close": "120.5044",
      "average": "119.6285",
      "volume": "2416620.53",
      "turnover": "289071703.1",
      "trades": "6444"
    },
    {
      "date": "2023-02-16",
      "bid": "116.1782",
      "ask": "116.3042",
      "open": "121.3865",
      "high": "121.9745",
      "low": "115.7161",
      "close": "116.1362",
      "average": "117.3239",
      "volume": "2065004.85",
      "turnover": "242223632.82",
      "trades": "5628"
    },
    {
      "date": "2023-02-17",
      "bid": "115.3801",
      "ask": "115.5481",
      "open": "114.7501",
      "high": "116.9342",
      "low": "114.1201",
      "close": "115.2541",
      "average": "115.5493",
      "volume": "1331859.6",
      "turnover": "153888459.12",
      "trades": "4189"
    },
    {
      "date": "2023-02-20",
      "bid": "114.2461",
      "ask": "114.4981",
      "open": "116.7242",
      "high": "117.5222",
      "low": "113.616",
      "close": "114.5821",
      "average": "114.99",
      "volume": "1204005.73",
      "turnover": "138506970.29",
      "trades": "3133"
    },
    {
      "date": "2023-02-21",
      "bid": "111.7679",
      "ask": "111.8939",
      "open": "114.0361",
      "high": "114.4141",
      "low": "110.4239",
      "close": "111.6839",
      "average": "112.4732",
      "volume": "1958185.57",
      "turnover": "220249523.29",
      "trades": "5084"
    },
    {
      "date": "2023-02-22",
      "bid": "111.8519",
      "ask": "111.8939",
      "open": "111.3059",
      "high": "112.986",
      "low": "109.7518",
      "close": "111.7259",
      "average": "111.5446",
      "volume": "1560000.95",
      "turnover": "173998265.07",
      "trades": "4572"
    },
    {
      "date": "2023-02-23",
      "bid": "112.272",
      "ask": "112.314",
      "open": "111.6419",
      "high": "113.616",
      "low": "111.1379",
      "close": "112.272",
      "average": "112.3102",
      "volume": "1640795.43",
      "turnover": "184280318.07",
      "trades": "4235"
    },
    {
      "date": "2023-02-24",
      "bid": "109.6258",
      "ask": "109.8778",
      "open": "112.566",
      "high": "113.28",
      "low": "108.7858",
      "close": "109.6258",
      "average": "110.7547",
      "volume": "2140441.28",
      "turnover": "237061585.2",
      "trades": "6544"
    },
    {
      "date": "2023-02-27",
      "bid": "111.6419",
      "ask": "111.8099",
      "open": "109.0378",
      "high": "111.8519",
      "low": "108.8698",
      "close": "111.5159",
      "average": "110.9843",
      "volume": "968327.88",
      "turnover": "107468519.6",
      "trades": "3893"
    },
    {
      "date": "2023-02-28",
      "bid": "111.8099",
      "ask": "112.146",
      "open": "110.8019",
      "high": "112.44",
      "low": "110.0038",
      "close": "112.44",
      "average": "111.8114",
      "volume": "1341923.34",
      "turnover": "150041056.1",
      "trades": "3180"
    },
    {
      "date": "2023-03-01",
      "bid": "108.1977",
      "ask": "108.3238",
      "open": "110.3819",
      "high": "110.9279",
      "low": "107.7777",
      "close": "107.7777",
      "average": "108.9289",
      "volume": "1540793.64",
      "turnover": "167860823.83",
      "trades": "4481"
    },
    {
      "date": "2023-03-02",
      "bid": "108.3658",
      "ask": "108.6598",
      "open": "106.8957",
      "high": "110.1719",
      "low": "106.8957",
      "close": "108.4078",
      "average": "108.9673",
      "volume": "1127446.74",
      "turnover": "122860444.96",
      "trades": "3397"
    },
    {
      "date": "2023-03-03",
      "bid": "110.1298",
      "ask": "110.3819",
      "open": "109.1218",
      "high": "110.6759",
      "low": "109.0378",
      "close": "110.1719",
      "average": "109.9176",
      "volume": "1020228.67",
      "turnover": "112136543.83",
      "trades": "2882"
    },
    {
      "date": "2023-03-06",
      "bid": "111.2639",
      "ask": "111.3899",
      "open": "110.9699",
      "high": "111.7679",
      "low": "109.2898",
      "close": "111.4319",
      "average": "110.7628",
      "volume": "1062782.35",
      "turnover": "117708411.25",
      "trades": "3213"
    },
    {
      "date": "2023-03-07",
      "bid": "109.1218",
      "ask": "109.2058",
      "open": "110.9699",
      "high": "112.524",
      "low": "108.8698",
      "close": "109.0378",
      "average": "109.9727",
      "volume": "1925699.21",
      "turnover": "211803696.47",
      "trades": "4499"
    },
    {
      "date": "2023-03-08",
      "bid": "107.6517",
      "ask": "107.8617",
      "open": "108.3658",
      "high": "109.6258",
      "low": "106.4337",
      "close": "107.8197",
      "average": "107.8393",
      "volume": "1084765.69",
      "turnover": "116982523.88",
      "trades": "3496"
    },
    {
      "date": "2023-03-09",
      "bid": "103.8295",
      "ask": "103.9135",
      "open": "107.5257",
      "high": "107.6097",
      "low": "102.1914",
      "close": "103.5775",
      "average": "104.0208",
      "volume": "2081468.25",
      "turnover": "216424291.73",
      "trades": "6263"
    },
    {
      "date": "2023-03-10",
      "bid": "100.6793",
      "ask": "100.8474",
      "open": "101.4354",
      "high": "102.7375",
      "low": "99.9653",
      "close": "100.8054",
      "average": "101.3202",
      "volume": "2288913.09",
      "turnover": "231954109.01",
      "trades": "5361"
    },
    {
      "date": "2023-03-13",
      "bid": "104.2495",
      "ask": "104.4595",
      "open": "101.0994",
      "high": "105.8036",
      "low": "98.3692",
      "close": "104.2075",
      "average": "102.9166",
      "volume": "2383634.21",
      "turnover": "245308600.41",
      "trades": "7186"
    },
    {
      "date": "2023-03-14",
      "bid": "105.5516",
      "ask": "105.6356",
      "open": "104.1655",
      "high": "107.0217",
      "low": "103.9975",
      "close": "105.6776",
      "average": "105.8056",
      "volume": "1570969.41",
      "turnover": "166223617.43",
      "trades": "4669"
    },
    {
      "date": "2023-03-15",
      "bid": "101.8974",
      "ask": "101.9394",
      "open": "105.1316",
      "high": "105.1316",
      "low": "100.6793",
      "close": "101.7294",
      "average": "102.3152",
      "volume": "1988155.39",
      "turnover": "203423792.88",
      "trades": "5394"
    },
    {
      "date": "2023-03-16",
      "bid": "102.3174",
      "ask": "102.8215",
      "open": "102.0234",
      "high": "102.8635",
      "low": "97.9492",
      "close": "102.2334",
      "average": "100.7365",
      "volume": "2117017.54",
      "turnover": "213050029.22",
      "trades": "5938"
    },
    {
      "date": "2023-03-17",
      "bid": "100.6373",
      "ask": "100.6793",
      "open": "102.5694",
      "high": "103.3255",
      "low": "98.9993",
      "close": "100.3433",
      "average": "100.6042",
      "volume": "2252926.92",
      "turnover": "226642500.53",
      "trades": "4896"
    },
    {
      "date": "2023-03-20",
      "bid": "99.7133",
      "ask": "99.7553",
      "open": "99.1253",
      "high": "100.4693",
      "low": "98.4952",
      "close": "99.7553",
      "average": "99.517",
      "volume": "1514791.46",
      "turnover": "152134862.12",
      "trades": "3185"
    },
    {
      "date": "2023-03-21",
      "bid": "97.1512",
      "ask": "97.2352",
      "open": "99.7553",
      "high": "100.4693",
      "low": "96.6471",
      "close": "97.0251",
      "average": "97.7431",
      "volume": "1985765.04",
      "turnover": "194143768.85",
      "trades": "4747"
    },
    {
      "date": "2023-03-22",
      "bid": "95.177",
      "ask": "95.5131",
      "open": "96.6051",
      "high": "96.6471",
      "low": "93.1609",
      "close": "95.3451",
      "average": "94.8995",
      "volume": "1822820.2",
      "turnover": "172983843.47",
      "trades": "4816"
    },
    {
      "date": "2023-03-23",
      "bid": "95.4291",
      "ask": "95.5131",
      "open": "95.177",
      "high": "96.2271",
      "low": "94.169",
      "close": "95.7231",
      "average": "95.2362",
      "volume": "1944338.69",
      "turnover": "185170437.95",
      "trades": "3938"
    },
    {
      "date": "2023-03-24",
      "bid": "93.1609",
      "ask": "93.2029",
      "open": "95.7231",
      "high": "95.7651",
      "low": "92.6569",
      "close": "93.2449",
      "average": "93.6507",
      "volume": "2235669.51",
      "turnover": "209438768.8",
      "trades": "5708"
    },
    {
      "date": "2023-03-27",
      "bid": "93.749",
      "ask": "93.791",
      "open": "94.505",
      "high": "96.3951",
      "low": "92.5729",
      "close": "93.833",
      "average": "94.55",
      "volume": "2619522.76",
      "turnover": "247754787.07",
      "trades": "6431"
    },
    {
      "date": "2023-03-28",
      "bid": "91.6489",
      "ask": "91.7749",
      "open": "94.463",
      "high": "95.8491",
      "low": "91.4809",
      "close": "91.9009",
      "average": "92.4362",
      "volume": "2028785.36",
      "turnover": "187555895.56",
      "trades": "4984"
    },
    {
      "date": "2023-03-29",
      "bid": "95.009",
      "ask": "95.093",
      "open": "92.2369",
      "high": "95.8071",
      "low": "90.5988",
      "close": "94.967",
      "average": "93.5521",
      "volume": "1693891.39",
      "turnover": "158490626.69",
      "trades": "5176"
    },
    {
      "date": "2023-03-30",
      "bid": "100.7633",
      "ask": "100.8054",
      "open": "96.3531",
      "high": "100.8474",
      "low": "96.2271",
      "close": "100.7633",
      "average": "99.6932",
      "volume": "2485656.12",
      "turnover": "247740025",
      "trades": "5111"
    },
    {
      "date": "2023-03-31",
      "bid": "100.9314",
      "ask": "101.0574",
      "open": "100.8474",
      "high": "102.0654",
      "low": "98.9993",
      "close": "101.1414",
      "average": "100.928",
      "volume": "1571230.11",
      "turnover": "158560186.3",
      "trades": "3489"
    },
    {
      "date": "2023-04-03",
      "bid": "100.3853",
      "ask": "100.5533",
      "open": "101.5614",
      "high": "102.6534",
      "low": "99.9653",
      "close": "100.7213",
      "average": "100.8683",
      "volume": "2120689.96",
      "turnover": "213848856.98",
      "trades": "3021"
    },
    {
      "date": "2023-04-04",
      "bid": "102.2334",
      "ask": "102.4014",
      "open": "101.1414",
      "high": "105.0056",
      "low": "101.1414",
      "close": "102.1914",
      "average": "102.6676",
      "volume": "1200621.39",
      "turnover": "123325952.58",
      "trades": "3489"
    },
    {
      "date": "2023-04-05",
      "bid": "99.1253",
      "ask": "99.2933",
      "open": "101.5194",
      "high": "101.9814",
      "low": "98.0752",
      "close": "99.2933",
      "average": "99.2323",
      "volume": "1259489.67",
      "turnover": "124957980.35",
      "trades": "3775"
    },
    {
      "date": "2023-04-06",
      "bid": "100.4273",
      "ask": "100.5953",
      "open": "99.4193",
      "high": "100.8474",
      "low": "98.6632",
      "close": "100.2593",
      "average": "99.9495",
      "volume": "432004.23",
      "turnover": "43177032.59",
      "trades": "1769"
    },
    {
      "date": "2023-04-11",
      "bid": "102.5274",
      "ask": "102.6955",
      "open": "100.6793",
      "high": "103.7455",
      "low": "100.5953",
      "close": "102.4854",
      "average": "102.4859",
      "volume": "1111708.3",
      "turnover": "113930350.38",
      "trades": "3290"
    },
    {
      "date": "2023-04-12",
      "bid": "104.5436",
      "ask": "104.7116",
      "open": "105.0476",
      "high": "107.4837",
      "low": "104.0815",
      "close": "104.4175",
      "average": "105.5369",
      "volume": "1839678.82",
      "turnover": "194191990.9",
      "trades": "5091"
    },
    {
      "date": "2023-04-13",
      "bid": "103.2415",
      "ask": "103.3255",
      "open": "104.4175",
      "high": "105.1316",
      "low": "101.8974",
      "close": "103.2835",
      "average": "103.2007",
      "volume": "1538405.68",
      "turnover": "158748784.79",
      "trades": "4027"
    },
    {
      "date": "2023-04-14",
      "bid": "108.2818",
      "ask": "108.4078",
      "open": "105.5936",
      "high": "109.7938",
      "low": "104.9216",
      "close": "108.4078",
      "average": "108.3935",
      "volume": "2059068.26",
      "turnover": "223183313.67",
      "trades": "6787"
    },
    {
      "date": "2023-04-17",
      "bid": "108.6178",
      "ask": "108.7018",
      "open": "109.0378",
      "high": "109.7938",
      "low": "107.8617",
      "close": "108.7438",
      "average": "108.7283",
      "volume": "2067553.52",
      "turnover": "224813972.45",
      "trades": "3854"
    },
    {
      "date": "2023-04-18",
      "bid": "107.6097",
      "ask": "107.8197",
      "open": "108.9958",
      "high": "109.2898",
      "low": "106.7697",
      "close": "107.7357",
      "average": "107.6713",
      "volume": "1674248.4",
      "turnover": "180221049.24",
      "trades": "2987"
    },
    {
      "date": "2023-04-19",
      "bid": "107.1057",
      "ask": "107.2317",
      "open": "106.6857",
      "high": "107.4417",
      "low": "104.3335",
      "close": "107.1477",
      "average": "105.8696",
      "volume": "1616347.93",
      "turnover": "171132952.18",
      "trades": "4933"
    },
    {
      "date": "2023-04-20",
      "bid": "105.3836",
      "ask": "105.5096",
      "open": "107.3157",
      "high": "108.4498",
      "low": "104.8796",
      "close": "105.0056",
      "average": "106.2311",
      "volume": "1587535.19",
      "turnover": "168699061.77",
      "trades": "3288"
    },
    {
      "date": "2023-04-21",
      "bid": "105.3836",
      "ask": "105.4676",
      "open": "105.0896",
      "high": "105.7196",
      "low": "103.8295",
      "close": "105.5096",
      "average": "105.1094",
      "volume": "1081838.47",
      "turnover": "113577021.45",
      "trades": "2103"
    },
    {
      "date": "2023-04-24",
      "bid": "103.3675",
      "ask": "103.5355",
      "open": "105.5096",
      "high": "105.8456",
      "low": "102.9055",
      "close": "103.8295",
      "average": "104.2275",
      "volume": "1141159.1",
      "turnover": "118947937.66",
      "trades": "3518"
    },
    {
      "date": "2023-04-25",
      "bid": "102.6534",
      "ask": "102.6955",
      "open": "103.7875",
      "high": "103.7875",
      "low": "100.2173",
      "close": "102.6534",
      "average": "102.0304",
      "volume": "1657052.89",
      "turnover": "169054134.93",
      "trades": "5211"
    },
    {
      "date": "2023-04-26",
      "bid": "97.0251",
      "ask": "97.1092",
      "open": "100.8054",
      "high": "101.0994",
      "low": "96.6051",
      "close": "97.1512",
      "average": "97.9778",
      "volume": "3805173.53",
      "turnover": "373456458.42",
      "trades": "8127"
    },
    {
      "date": "2023-04-27",
      "bid": "104.3335",
      "ask": "104.4595",
      "open": "97.1512",
      "high": "104.9216",
      "low": "96.8151",
      "close": "104.6276",
      "average": "101.5339",
      "volume": "2527678.87",
      "turnover": "256682057.61",
      "trades": "4602"
    },
    {
      "date": "2023-04-28",
      "bid": "104.2075",
      "ask": "104.7956",
      "open": "105.0056",
      "high": "107.5257",
      "low": "102.3174",
      "close": "104.4175",
      "average": "105.0003",
      "volume": "1631213.8",
      "turnover": "171279782.12",
      "trades": "3792"
    },
    {
      "date": "2023-05-02",
      "bid": "99.7133",
      "ask": "99.7973",
      "open": "104.2075",
      "high": "104.2075",
      "low": "99.2513",
      "close": "99.6713",
      "average": "100.2609",
      "volume": "1703112.33",
      "turnover": "170727777.44",
      "trades": "4330"
    },
    {
      "date": "2023-05-03",
      "bid": "100.8474",
      "ask": "100.8894",
      "open": "100.0493",
      "high": "101.6454",
      "low": "98.7892",
      "close": "100.9314",
      "average": "100.3467",
      "volume": "936833.14",
      "turnover": "94001149.34",
      "trades": "2943"
    },
    {
      "date": "2023-05-04",
      "bid": "101.2674",
      "ask": "101.3934",
      "open": "101.2674",
      "high": "101.8974",
      "low": "96.1011",
      "close": "101.3934",
      "average": "99.6247",
      "volume": "1652141.25",
      "turnover": "164371463.75",
      "trades": "4023"
    },
    {
      "date": "2023-05-05",
      "bid": "105.0056",
      "ask": "105.2996",
      "open": "102.3174",
      "high": "109.2058",
      "low": "100.2593",
      "close": "105.1316",
      "average": "105.5913",
      "volume": "3598135.81",
      "turnover": "379793472.42",
      "trades": "9576"
    },
    {
      "date": "2023-05-08",
      "bid": "104.3755",
      "ask": "104.4595",
      "open": "105.0056",
      "high": "105.0056",
      "low": "101.1414",
      "close": "104.5015",
      "average": "103.3467",
      "volume": "1654768.49",
      "turnover": "170997297.52",
      "trades": "4844"
    },
    {
      "date": "2023-05-09",
      "bid": "100.1753",
      "ask": "100.2173",
      "open": "102.4854",
      "high": "103.1155",
      "low": "97.6552",
      "close": "100.1333",
      "average": "100.0622",
      "volume": "3816607.44",
      "turnover": "381813242.52",
      "trades": "8815"
    },
    {
      "date": "2023-05-10",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.35",
      "high": "102.70",
      "low": "98.40",
      "close": "102.10",
      "average": "101.4972",
      "volume": "2983613",
      "turnover": "302585643.48",
      "trades": "7301"
    },
    {
      "date": "2023-05-11",
      "bid": "105.30",
      "ask": "105.45",
      "open": "102.95",
      "high": "106.45",
      "low": "102.00",
      "close": "105.30",
      "average": "104.8334",
      "volume": "1773693",
      "turnover": "185943783.59",
      "trades": "4875"
    },
    {
      "date": "2023-05-12",
      "bid": "101.30",
      "ask": "101.35",
      "open": "106.20",
      "high": "106.40",
      "low": "100.65",
      "close": "101.05",
      "average": "101.8941",
      "volume": "1781750",
      "turnover": "181548526.26",
      "trades": "5502"
    },
    {
      "date": "2023-05-15",
      "bid": "100.10",
      "ask": "100.35",
      "open": "100.95",
      "high": "102.20",
      "low": "97.32",
      "close": "101.00",
      "average": "99.4416",
      "volume": "5020458",
      "turnover": "499130142.69",
      "trades": "19234"
    },
    {
      "date": "2023-05-16",
      "bid": "102.10",
      "ask": "102.25",
      "open": "102.50",
      "high": "104.50",
      "low": "100.05",
      "close": "102.20",
      "average": "102.7446",
      "volume": "6534653",
      "turnover": "671219854.27",
      "trades": "11240"
    },
    {
      "date": "2023-05-17",
      "bid": "100.30",
      "ask": "100.35",
      "open": "101.55",
      "high": "101.55",
      "low": "98.82",
      "close": "101.20",
      "average": "100.5565",
      "volume": "2090447",
      "turnover": "210228987.91",
      "trades": "5700"
    },
    {
      "date": "2023-05-19",
      "bid": "100.05",
      "ask": "100.15",
      "open": "100.75",
      "high": "102.40",
      "low": "98.24",
      "close": "100.45",
      "average": "99.6701",
      "volume": "3877915",
      "turnover": "386606340.56",
      "trades": "13926"
    },
    {
      "date": "2023-05-22",
      "bid": "101.75",
      "ask": "101.85",
      "open": "99.86",
      "high": "102.25",
      "low": "99.18",
      "close": "102.25",
      "average": "101.0418",
      "volume": "3451435",
      "turnover": "348594942.11",
      "trades": "15212"
    },
    {
      "date": "2023-05-23",
      "bid": "109.10",
      "ask": "109.40",
      "open": "101.80",
      "high": "109.70",
      "low": "101.65",
      "close": "108.90",
      "average": "107.3259",
      "volume": "5285000",
      "turnover": "567148461.28",
      "trades": "19437"
    },
    {
      "date": "2023-05-24",
      "bid": "104.20",
      "ask": "104.30",
      "open": "107.40",
      "high": "108.15",
      "low": "103.45",
      "close": "104.35",
      "average": "105.4966",
      "volume": "3336691",
      "turnover": "352042664.32",
      "trades": "10130"
    },
    {
      "date": "2023-05-25",
      "bid": "103.25",
      "ask": "103.40",
      "open": "104.80",
      "high": "105.75",
      "low": "102.60",
      "close": "102.90",
      "average": "103.5912",
      "volume": "1982988",
      "turnover": "205194177.93",
      "trades": "3109"
    },
    {
      "date": "2023-05-26",
      "bid": "102.30",
      "ask": "102.55",
      "open": "103.30",
      "high": "104.40",
      "low": "101.85",
      "close": "102.30",
      "average": "103.1137",
      "volume": "1452994",
      "turnover": "149770157.36",
      "trades": "2574"
    },
    {
      "date": "2023-05-29",
      "bid": "99.82",
      "ask": "99.98",
      "open": "102.85",
      "high": "104.40",
      "low": "99.60",
      "close": "99.80",
      "average": "100.8943",
      "volume": "1334467",
      "turnover": "134642704.16",
      "trades": "3353"
    },
    {
      "date": "2023-05-30",
      "bid": "101.50",
      "ask": "101.55",
      "open": "100.00",
      "high": "101.75",
      "low": "99.76",
      "close": "101.40",
      "average": "101.1538",
      "volume": "1174804",
      "turnover": "118821348.11",
      "trades": "3176"
    },
    {
      "date": "2023-05-31",
      "bid": "101.05",
      "ask": "101.15",
      "open": "100.35",
      "high": "101.75",
      "low": "99.20",
      "close": "101.60",
      "average": "101.2244",
      "volume": "3504202",
      "turnover": "354625004.71",
      "trades": "4807"
    },
    {
      "date": "2023-06-01",
      "bid": "101.95",
      "ask": "102.10",
      "open": "101.65",
      "high": "102.70",
      "low": "100.20",
      "close": "102.35",
      "average": "101.5317",
      "volume": "6219657",
      "turnover": "630239716.64",
      "trades": "5031"
    },
    {
      "date": "2023-06-02",
      "bid": "107.95",
      "ask": "108.10",
      "open": "103.95",
      "high": "110.35",
      "low": "103.55",
      "close": "108.35",
      "average": "108.0999",
      "volume": "4661834",
      "turnover": "503944804.22",
      "trades": "9228"
    },
    {
      "date": "2023-06-05",
      "bid": "109.95",
      "ask": "110.10",
      "open": "108.80",
      "high": "113.70",
      "low": "107.65",
      "close": "110.05",
      "average": "111.0358",
      "volume": "3518595",
      "turnover": "390737781.47",
      "trades": "6538"
    },
    {
      "date": "2023-06-07",
      "bid": "112.90",
      "ask": "112.95",
      "open": "111.20",
      "high": "115.05",
      "low": "110.20",
      "close": "113.00",
      "average": "112.8465",
      "volume": "3061879",
      "turnover": "345321886.74",
      "trades": "5517"
    },
    {
      "date": "2023-06-08",
      "bid": "111.00",
      "ask": "111.05",
      "open": "112.65",
      "high": "113.35",
      "low": "109.75",
      "close": "110.85",
      "average": "111.1221",
      "volume": "1189995",
      "turnover": "132229734.04",
      "trades": "2937"
    },
    {
      "date": "2023-06-09",
      "bid": "112.10",
      "ask": "112.35",
      "open": "111.30",
      "high": "113.35",
      "low": "110.35",
      "close": "112.30",
      "average": "112.1825",
      "volume": "905680",
      "turnover": "101581150.04",
      "trades": "2609"
    },
    {
      "date": "2023-06-12",
      "bid": "109.70",
      "ask": "109.90",
      "open": "113.85",
      "high": "114.20",
      "low": "109.20",
      "close": "109.35",
      "average": "110.0855",
      "volume": "1563478",
      "turnover": "172129126.56",
      "trades": "4089"
    },
    {
      "date": "2023-06-13",
      "bid": "108.85",
      "ask": "108.90",
      "open": "110.05",
      "high": "110.65",
      "low": "107.60",
      "close": "108.80",
      "average": "108.9491",
      "volume": "1405444",
      "turnover": "153120132.86",
      "trades": "3508"
    },
    {
      "date": "2023-06-14",
      "bid": "108.60",
      "ask": "108.75",
      "open": "108.60",
      "high": "111.40",
      "low": "108.45",
      "close": "108.45",
      "average": "109.3717",
      "volume": "1841294",
      "turnover": "201377825.45",
      "trades": "3357"
    },
    {
      "date": "2023-06-15",
      "bid": "107.90",
      "ask": "108.15",
      "open": "108.10",
      "high": "109.30",
      "low": "106.05",
      "close": "107.70",
      "average": "107.6565",
      "volume": "1405316",
      "turnover": "151292111.57",
      "trades": "2652"
    },
    {
      "date": "2023-06-16",
      "bid": "105.70",
      "ask": "105.90",
      "open": "108.35",
      "high": "108.45",
      "low": "105.25",
      "close": "105.75",
      "average": "105.9255",
      "volume": "5778288",
      "turnover": "612196151.95",
      "trades": "4350"
    },
    {
      "date": "2023-06-19",
      "bid": "102.40",
      "ask": "102.55",
      "open": "104.70",
      "high": "105.50",
      "low": "101.85",
      "close": "102.55",
      "average": "103.1135",
      "volume": "1258676",
      "turnover": "129824842.29",
      "trades": "3417"
    },
    {
      "date": "2023-06-20",
      "bid": "100.25",
      "ask": "100.45",
      "open": "102.00",
      "high": "102.90",
      "low": "100.05",
      "close": "100.65",
      "average": "101.0391",
      "volume": "1458183",
      "turnover": "147323108.91",
      "trades": "4433"
    },
    {
      "date": "2023-06-21",
      "bid": "99.80",
      "ask": "99.86",
      "open": "99.24",
      "high": "100.35",
      "low": "97.76",
      "close": "99.96",
      "average": "99.2925",
      "volume": "1551625",
      "turnover": "154053870.16",
      "trades": "4709"
    },
    {
      "date": "2023-06-22",
      "bid": "99.10",
      "ask": "99.20",
      "open": "98.58",
      "high": "100.70",
      "low": "97.76",
      "close": "99.14",
      "average": "99.4371",
      "volume": "1431425",
      "turnover": "142344040.21",
      "trades": "4357"
    },
    {
      "date": "2023-06-26",
      "bid": "99.10",
      "ask": "99.20",
      "open": "99.00",
      "high": "99.58",
      "low": "97.64",
      "close": "99.12",
      "average": "98.8913",
      "volume": "1433664",
      "turnover": "141784016.91",
      "trades": "3406"
    },
    {
      "date": "2023-06-27",
      "bid": "100.00",
      "ask": "100.10",
      "open": "100.05",
      "high": "101.00",
      "low": "99.06",
      "close": "100.00",
      "average": "99.9108",
      "volume": "1096942",
      "turnover": "109593567",
      "trades": "2777"
    },
    {
      "date": "2023-06-28",
      "bid": "102.55",
      "ask": "102.70",
      "open": "101.00",
      "high": "102.70",
      "low": "99.86",
      "close": "102.70",
      "average": "101.7984",
      "volume": "1545574",
      "turnover": "157300503.46",
      "trades": "3230"
    },
    {
      "date": "2023-06-29",
      "bid": "101.80",
      "ask": "101.90",
      "open": "102.80",
      "high": "103.60",
      "low": "101.65",
      "close": "102.05",
      "average": "102.4409",
      "volume": "909544",
      "turnover": "93174546.7",
      "trades": "2295"
    },
    {
      "date": "2023-06-30",
      "bid": "102.60",
      "ask": "102.70",
      "open": "102.00",
      "high": "104.00",
      "low": "101.70",
      "close": "102.95",
      "average": "102.841",
      "volume": "2103928",
      "turnover": "215598867.95",
      "trades": "2332"
    },
    {
      "date": "2023-07-03",
      "bid": "104.80",
      "ask": "104.90",
      "open": "104.00",
      "high": "105.25",
      "low": "102.05",
      "close": "104.70",
      "average": "104.1504",
      "volume": "1169260",
      "turnover": "121762604.2",
      "trades": "3013"
    },
    {
      "date": "2023-07-04",
      "bid": "110.70",
      "ask": "110.75",
      "open": "106.40",
      "high": "111.10",
      "low": "106.05",
      "close": "110.65",
      "average": "109.5191",
      "volume": "1986230",
      "turnover": "217528304.47",
      "trades": "4803"
    },
    {
      "date": "2023-07-05",
      "bid": "111.45",
      "ask": "111.60",
      "open": "109.50",
      "high": "113.00",
      "low": "108.00",
      "close": "111.75",
      "average": "111.5325",
      "volume": "2281899",
      "turnover": "254626949.63",
      "trades": "5727"
    },
    {
      "date": "2023-07-06",
      "bid": "105.15",
      "ask": "105.30",
      "open": "111.00",
      "high": "112.05",
      "low": "105.15",
      "close": "105.65",
      "average": "107.7208",
      "volume": "2303453",
      "turnover": "248130474.52",
      "trades": "5632"
    },
    {
      "date": "2023-07-07",
      "bid": "106.05",
      "ask": "106.15",
      "open": "106.20",
      "high": "107.00",
      "low": "103.95",
      "close": "105.90",
      "average": "105.627",
      "volume": "1364232",
      "turnover": "144094996.16",
      "trades": "3086"
    },
    {
      "date": "2023-07-10",
      "bid": "104.20",
      "ask": "104.35",
      "open": "105.70",
      "high": "106.80",
      "low": "104.10",
      "close": "104.35",
      "average": "104.8704",
      "volume": "696896",
      "turnover": "73087201.79",
      "trades": "2306"
    },
    {
      "date": "2023-07-11",
      "bid": "108.35",
      "ask": "108.45",
      "open": "105.30",
      "high": "108.65",
      "low": "104.20",
      "close": "108.35",
      "average": "107.4778",
      "volume": "1032030",
      "turnover": "110915394.95",
      "trades": "2759"
    },
    {
      "date": "2023-07-12",
      "bid": "110.20",
      "ask": "110.25",
      "open": "108.85",
      "high": "111.80",
      "low": "106.90",
      "close": "110.05",
      "average": "109.7203",
      "volume": "1374833",
      "turnover": "151052493.61",
      "trades": "2878"
    },
    {
      "date": "2023-07-13",
      "bid": "108.85",
      "ask": "108.95",
      "open": "110.05",
      "high": "110.30",
      "low": "108.10",
      "close": "108.10",
      "average": "108.6741",
      "volume": "1041396",
      "turnover": "113193271.03",
      "trades": "2204"
    },
    {
      "date": "2023-07-14",
      "bid": "106.65",
      "ask": "106.80",
      "open": "104.90",
      "high": "107.35",
      "low": "103.55",
      "close": "106.85",
      "average": "105.8335",
      "volume": "1596302",
      "turnover": "168948256.29",
      "trades": "3738"
    },
    {
      "date": "2023-07-17",
      "bid": "108.65",
      "ask": "108.80",
      "open": "107.00",
      "high": "108.95",
      "low": "104.70",
      "close": "108.75",
      "average": "107.8707",
      "volume": "789147",
      "turnover": "85117525.7",
      "trades": "2240"
    },
    {
      "date": "2023-07-18",
      "bid": "111.25",
      "ask": "111.60",
      "open": "109.00",
      "high": "111.80",
      "low": "108.30",
      "close": "111.40",
      "average": "110.6774",
      "volume": "1172473",
      "turnover": "129726983.54",
      "trades": "2795"
    },
    {
      "date": "2023-07-19",
      "bid": "118.40",
      "ask": "118.55",
      "open": "112.20",
      "high": "118.55",
      "low": "112.20",
      "close": "118.35",
      "average": "117.3128",
      "volume": "2094365",
      "turnover": "245715032.44",
      "trades": "5220"
    },
    {
      "date": "2023-07-20",
      "bid": "118.95",
      "ask": "119.00",
      "open": "118.55",
      "high": "120.10",
      "low": "117.90",
      "close": "118.70",
      "average": "118.8806",
      "volume": "1397705",
      "turnover": "166167305.63",
      "trades": "3445"
    },
    {
      "date": "2023-07-21",
      "bid": "119.30",
      "ask": "119.40",
      "open": "118.35",
      "high": "119.45",
      "low": "116.90",
      "close": "119.15",
      "average": "118.7368",
      "volume": "1036156",
      "turnover": "123011728.06",
      "trades": "3398"
    },
    {
      "date": "2023-07-24",
      "bid": "119.20",
      "ask": "119.35",
      "open": "118.10",
      "high": "121.75",
      "low": "117.75",
      "close": "118.95",
      "average": "120.0005",
      "volume": "1168132",
      "turnover": "140219802.6",
      "trades": "2962"
    },
    {
      "date": "2023-07-25",
      "bid": "118.95",
      "ask": "119.10",
      "open": "118.95",
      "high": "119.50",
      "low": "117.20",
      "close": "118.85",
      "average": "118.53",
      "volume": "836726",
      "turnover": "99084237.67",
      "trades": "2739"
    },
    {
      "date": "2023-07-26",
      "bid": "119.75",
      "ask": "119.85",
      "open": "118.85",
      "high": "120.20",
      "low": "117.90",
      "close": "119.80",
      "average": "119.3402",
      "volume": "873986",
      "turnover": "104284072.49",
      "trades": "2601"
    },
    {
      "date": "2023-07-27",
      "bid": "120.45",
      "ask": "120.55",
      "open": "121.75",
      "high": "123.05",
      "low": "120.40",
      "close": "120.65",
      "average": "121.4652",
      "volume": "949502",
      "turnover": "115338291.01",
      "trades": "3376"
    },
    {
      "date": "2023-07-28",
      "bid": "120.50",
      "ask": "120.60",
      "open": "119.55",
      "high": "120.80",
      "low": "118.35",
      "close": "120.35",
      "average": "119.9078",
      "volume": "534977",
      "turnover": "64146741.06",
      "trades": "1887"
    },
    {
      "date": "2023-07-31",
      "bid": "120.20",
      "ask": "120.45",
      "open": "120.35",
      "high": "121.50",
      "low": "118.85",
      "close": "119.95",
      "average": "119.9416",
      "volume": "886844",
      "turnover": "106329688.87",
      "trades": "2206"
    },
    {
      "date": "2023-08-01",
      "bid": "117.85",
      "ask": "117.95",
      "open": "119.55",
      "high": "119.55",
      "low": "117.80",
      "close": "118.20",
      "average": "118.3744",
      "volume": "704556",
      "turnover": "83400791.26",
      "trades": "2215"
    },
    {
      "date": "2023-08-02",
      "bid": "115.95",
      "ask": "116.15",
      "open": "117.50",
      "high": "117.60",
      "low": "115.50",
      "close": "116.10",
      "average": "116.1929",
      "volume": "878556",
      "turnover": "102079580.98",
      "trades": "2575"
    },
    {
      "date": "2023-08-03",
      "bid": "116.30",
      "ask": "116.45",
      "open": "115.10",
      "high": "117.85",
      "low": "115.00",
      "close": "116.75",
      "average": "116.5703",
      "volume": "616824",
      "turnover": "71903772.76",
      "trades": "1735"
    },
    {
      "date": "2023-08-04",
      "bid": "117.50",
      "ask": "117.60",
      "open": "117.00",
      "high": "118.30",
      "low": "115.20",
      "close": "117.60",
      "average": "116.6725",
      "volume": "1141689",
      "turnover": "133194521.76",
      "trades": "2703"
    },
    {
      "date": "2023-08-07",
      "bid": "114.40",
      "ask": "114.45",
      "open": "117.20",
      "high": "117.20",
      "low": "114.15",
      "close": "114.45",
      "average": "114.8854",
      "volume": "956966",
      "turnover": "109954585.05",
      "trades": "2284"
    },
    {
      "date": "2023-08-08",
      "bid": "113.90",
      "ask": "114.00",
      "open": "113.60",
      "high": "114.85",
      "low": "113.35",
      "close": "114.05",
      "average": "114.1396",
      "volume": "793127",
      "turnover": "90521151.02",
      "trades": "2590"
    },
    {
      "date": "2023-08-09",
      "bid": "116.45",
      "ask": "116.55",
      "open": "114.70",
      "high": "117.05",
      "low": "114.45",
      "close": "116.50",
      "average": "116.3595",
      "volume": "1189347",
      "turnover": "138434927.47",
      "trades": "1826"
    },
    {
      "date": "2023-08-10",
      "bid": "120.70",
      "ask": "120.80",
      "open": "116.50",
      "high": "122.05",
      "low": "116.50",
      "close": "120.65",
      "average": "120.6924",
      "volume": "1723168",
      "turnover": "207975466.35",
      "trades": "3166"
    },
    {
      "date": "2023-08-11",
      "bid": "117.75",
      "ask": "117.80",
      "open": "120.30",
      "high": "120.30",
      "low": "117.60",
      "close": "118.10",
      "average": "118.3373",
      "volume": "566038",
      "turnover": "66983333.83",
      "trades": "1587"
    },
    {
      "date": "2023-08-14",
      "bid": "117.50",
      "ask": "117.60",
      "open": "117.75",
      "high": "118.75",
      "low": "116.05",
      "close": "117.55",
      "average": "117.615",
      "volume": "556922",
      "turnover": "65503156.03",
      "trades": "1606"
    },
    {
      "date": "2023-08-15",
      "bid": "116.50",
      "ask": "116.55",
      "open": "117.55",
      "high": "117.75",
      "low": "114.60",
      "close": "116.70",
      "average": "115.9568",
      "volume": "1016026",
      "turnover": "117815059.58",
      "trades": "2510"
    },
    {
      "date": "2023-08-16",
      "bid": "117.40",
      "ask": "117.50",
      "open": "116.50",
      "high": "117.60",
      "low": "115.70",
      "close": "117.15",
      "average": "116.7167",
      "volume": "558608",
      "turnover": "65200641.64",
      "trades": "1482"
    },
    {
      "date": "2023-08-17",
      "bid": "113.50",
      "ask": "113.65",
      "open": "115.85",
      "high": "117.20",
      "low": "113.45",
      "close": "113.95",
      "average": "114.6446",
      "volume": "1109580",
      "turnover": "127200519.55",
      "trades": "2749"
    },
    {
      "date": "2023-08-18",
      "bid": "111.05",
      "ask": "111.35",
      "open": "113.00",
      "high": "113.50",
      "low": "110.20",
      "close": "111.35",
      "average": "111.4156",
      "volume": "1217290",
      "turnover": "135623817.47",
      "trades": "3365"
    },
    {
      "date": "2023-08-21",
      "bid": "108.60",
      "ask": "108.75",
      "open": "111.00",
      "high": "111.80",
      "low": "108.60",
      "close": "108.65",
      "average": "109.5972",
      "volume": "1119406",
      "turnover": "122736871.78",
      "trades": "2420"
    },
    {
      "date": "2023-08-22",
      "bid": "111.20",
      "ask": "111.35",
      "open": "109.25",
      "high": "112.35",
      "low": "109.25",
      "close": "111.20",
      "average": "111.0979",
      "volume": "853968",
      "turnover": "94875417.45",
      "trades": "1984"
    },
    {
      "date": "2023-08-23",
      "bid": "113.35",
      "ask": "113.55",
      "open": "112.50",
      "high": "114.05",
      "low": "111.30",
      "close": "113.25",
      "average": "113.1484",
      "volume": "1268315",
      "turnover": "143065300.88",
      "trades": "1672"
    },
    {
      "date": "2023-08-24",
      "bid": "114.40",
      "ask": "114.50",
      "open": "113.80",
      "high": "116.40",
      "low": "113.80",
      "close": "114.30",
      "average": "115.3396",
      "volume": "1222560",
      "turnover": "141009203.53",
      "trades": "2347"
    },
    {
      "date": "2023-08-25",
      "bid": "113.50",
      "ask": "113.65",
      "open": "113.65",
      "high": "115.70",
      "low": "113.50",
      "close": "113.70",
      "average": "114.3448",
      "volume": "375144",
      "turnover": "42899481.43",
      "trades": "1579"
    },
    {
      "date": "2023-08-28",
      "bid": "116.00",
      "ask": "116.20",
      "open": "114.70",
      "high": "116.25",
      "low": "113.65",
      "close": "116.00",
      "average": "115.3518",
      "volume": "343113",
      "turnover": "39577864.68",
      "trades": "1378"
    },
    {
      "date": "2023-08-29",
      "bid": "114.05",
      "ask": "114.15",
      "open": "112.75",
      "high": "116.60",
      "low": "111.80",
      "close": "113.95",
      "average": "113.6358",
      "volume": "2100562",
      "turnover": "238701136.48",
      "trades": "5596"
    },
    {
      "date": "2023-08-30",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.45",
      "high": "115.10",
      "low": "112.20",
      "close": "112.60",
      "average": "113.3322",
      "volume": "1236817",
      "turnover": "140172762.93",
      "trades": "3287"
    },
    {
      "date": "2023-08-31",
      "bid": "117.40",
      "ask": "117.50",
      "open": "112.65",
      "high": "117.55",
      "low": "112.55",
      "close": "117.00",
      "average": "116.3087",
      "volume": "2073762",
      "turnover": "241194811.36",
      "trades": "3133"
    },
    {
      "date": "2023-09-01",
      "bid": "115.35",
      "ask": "115.45",
      "open": "116.45",
      "high": "117.95",
      "low": "114.60",
      "close": "115.20",
      "average": "115.9403",
      "volume": "900651",
      "turnover": "104420303.2",
      "trades": "2636"
    },
    {
      "date": "2023-09-04",
      "bid": "115.80",
      "ask": "115.95",
      "open": "116.00",
      "high": "117.35",
      "low": "115.40",
      "close": "115.80",
      "average": "116.2255",
      "volume": "529858",
      "turnover": "61583157.35",
      "trades": "1870"
    },
    {
      "date": "2023-09-05",
      "bid": "114.95",
      "ask": "115.00",
      "open": "115.05",
      "high": "116.80",
      "low": "114.20",
      "close": "115.05",
      "average": "115.3351",
      "volume": "1047089",
      "turnover": "120776807.04",
      "trades": "2351"
    },
    {
      "date": "2023-09-06",
      "bid": "115.25",
      "ask": "115.40",
      "open": "115.00",
      "high": "117.05",
      "low": "113.75",
      "close": "115.35",
      "average": "115.1992",
      "volume": "672439",
      "turnover": "77465513.25",
      "trades": "2038"
    },
    {
      "date": "2023-09-07",
      "bid": "114.05",
      "ask": "114.15",
      "open": "115.00",
      "high": "115.80",
      "low": "113.60",
      "close": "114.40",
      "average": "114.5799",
      "volume": "744667",
      "turnover": "85323878.65",
      "trades": "1780"
    },
    {
      "date": "2023-09-08",
      "bid": "112.70",
      "ask": "112.80",
      "open": "114.50",
      "high": "114.90",
      "low": "112.35",
      "close": "112.90",
      "average": "113.1045",
      "volume": "604281",
      "turnover": "68346796.01",
      "trades": "1610"
    },
    {
      "date": "2023-09-11",
      "bid": "115.45",
      "ask": "115.65",
      "open": "113.05",
      "high": "115.85",
      "low": "113.05",
      "close": "115.55",
      "average": "115.0396",
      "volume": "801475",
      "turnover": "92219579.6",
      "trades": "2054"
    },
    {
      "date": "2023-09-12",
      "bid": "112.75",
      "ask": "112.85",
      "open": "115.55",
      "high": "116.05",
      "low": "112.30",
      "close": "112.85",
      "average": "113.2119",
      "volume": "707806",
      "turnover": "80131877.2",
      "trades": "1868"
    },
    {
      "date": "2023-09-13",
      "bid": "111.95",
      "ask": "112.10",
      "open": "112.85",
      "high": "114.60",
      "low": "111.45",
      "close": "112.40",
      "average": "112.5058",
      "volume": "1405141",
      "turnover": "158086271.1",
      "trades": "2854"
    },
    {
      "date": "2023-09-14",
      "bid": "117.90",
      "ask": "118.05",
      "open": "113.10",
      "high": "118.10",
      "low": "112.80",
      "close": "117.75",
      "average": "116.5578",
      "volume": "1450417",
      "turnover": "168884377.36",
      "trades": "3622"
    },
    {
      "date": "2023-09-15",
      "bid": "115.50",
      "ask": "115.60",
      "open": "117.75",
      "high": "118.50",
      "low": "115.50",
      "close": "115.55",
      "average": "115.8671",
      "volume": "2045890",
      "turnover": "237053087.18",
      "trades": "3431"
    },
    {
      "date": "2023-09-18",
      "bid": "112.55",
      "ask": "112.60",
      "open": "114.70",
      "high": "115.35",
      "low": "112.05",
      "close": "112.60",
      "average": "113.2181",
      "volume": "1216100",
      "turnover": "137630172.46",
      "trades": "2352"
    },
    {
      "date": "2023-09-19",
      "bid": "111.50",
      "ask": "111.65",
      "open": "112.25",
      "high": "113.90",
      "low": "111.55",
      "close": "111.60",
      "average": "112.1626",
      "volume": "822637",
      "turnover": "92270367.61",
      "trades": "2104"
    },
    {
      "date": "2023-09-20",
      "bid": "113.90",
      "ask": "114.00",
      "open": "112.45",
      "high": "114.80",
      "low": "112.45",
      "close": "113.90",
      "average": "113.9361",
      "volume": "728099",
      "turnover": "82956977.87",
      "trades": "1964"
    },
    {
      "date": "2023-09-21",
      "bid": "112.05",
      "ask": "112.15",
      "open": "111.75",
      "high": "114.25",
      "low": "110.65",
      "close": "112.35",
      "average": "112.195",
      "volume": "1533673",
      "turnover": "172160608.21",
      "trades": "3727"
    },
    {
      "date": "2023-09-22",
      "bid": "111.35",
      "ask": "111.45",
      "open": "111.25",
      "high": "112.90",
      "low": "110.70",
      "close": "111.50",
      "average": "111.4352",
      "volume": "810212",
      "turnover": "90285380.1",
      "trades": "2158"
    },
    {
      "date": "2023-09-25",
      "bid": "112.80",
      "ask": "112.95",
      "open": "112.10",
      "high": "113.60",
      "low": "111.15",
      "close": "112.85",
      "average": "112.4361",
      "volume": "624118",
      "turnover": "70174375.45",
      "trades": "2155"
    },
    {
      "date": "2023-09-26",
      "bid": "109.15",
      "ask": "109.25",
      "open": "112.10",
      "high": "112.10",
      "low": "108.35",
      "close": "109.15",
      "average": "109.4797",
      "volume": "1334761",
      "turnover": "146126631.28",
      "trades": "3785"
    },
    {
      "date": "2023-09-27",
      "bid": "106.85",
      "ask": "107.00",
      "open": "109.15",
      "high": "109.65",
      "low": "106.80",
      "close": "107.15",
      "average": "107.7976",
      "volume": "1226530",
      "turnover": "132218542.97",
      "trades": "3633"
    },
    {
      "date": "2023-09-28",
      "bid": "107.65",
      "ask": "107.95",
      "open": "107.15",
      "high": "108.35",
      "low": "105.90",
      "close": "107.90",
      "average": "107.5091",
      "volume": "732909",
      "turnover": "78794609.09",
      "trades": "2217"
    },
    {
      "date": "2023-09-29",
      "bid": "111.75",
      "ask": "111.95",
      "open": "108.90",
      "high": "112.55",
      "low": "108.85",
      "close": "111.35",
      "average": "110.7812",
      "volume": "1643455",
      "turnover": "182055935.31",
      "trades": "3577"
    },
    {
      "date": "2023-10-02",
      "bid": "110.70",
      "ask": "110.80",
      "open": "111.80",
      "high": "114.35",
      "low": "110.20",
      "close": "111.00",
      "average": "111.7138",
      "volume": "976490",
      "turnover": "109088478.36",
      "trades": "2740"
    },
    {
      "date": "2023-10-03",
      "bid": "107.75",
      "ask": "107.85",
      "open": "110.60",
      "high": "111.75",
      "low": "107.45",
      "close": "108.05",
      "average": "108.7158",
      "volume": "981009",
      "turnover": "106672988.65",
      "trades": "2375"
    },
    {
      "date": "2023-10-04",
      "bid": "107.05",
      "ask": "107.20",
      "open": "107.25",
      "high": "108.95",
      "low": "106.70",
      "close": "107.20",
      "average": "107.5929",
      "volume": "1137286",
      "turnover": "122380648.16",
      "trades": "2548"
    },
    {
      "date": "2023-10-05",
      "bid": "108.10",
      "ask": "108.20",
      "open": "108.25",
      "high": "108.90",
      "low": "107.05",
      "close": "108.30",
      "average": "108.0582",
      "volume": "779716",
      "turnover": "84215458.48",
      "trades": "2289"
    },
    {
      "date": "2023-10-06",
      "bid": "108.55",
      "ask": "108.70",
      "open": "108.30",
      "high": "109.45",
      "low": "106.35",
      "close": "108.80",
      "average": "108.2264",
      "volume": "947226",
      "turnover": "102515769.05",
      "trades": "2773"
    },
    {
      "date": "2023-10-09",
      "bid": "108.35",
      "ask": "108.40",
      "open": "108.20",
      "high": "109.15",
      "low": "107.25",
      "close": "108.35",
      "average": "108.3395",
      "volume": "425981",
      "turnover": "46150593.7",
      "trades": "1490"
    },
    {
      "date": "2023-10-10",
      "bid": "112.10",
      "ask": "112.20",
      "open": "109.55",
      "high": "113.05",
      "low": "109.55",
      "close": "112.20",
      "average": "112.0974",
      "volume": "1262242",
      "turnover": "141494100.41",
      "trades": "2684"
    },
    {
      "date": "2023-10-11",
      "bid": "113.50",
      "ask": "113.65",
      "open": "111.60",
      "high": "114.20",
      "low": "110.60",
      "close": "113.90",
      "average": "113.142",
      "volume": "1062804",
      "turnover": "120247479.7",
      "trades": "2621"
    },
    {
      "date": "2023-10-12",
      "bid": "113.10",
      "ask": "113.15",
      "open": "114.30",
      "high": "116.95",
      "low": "112.95",
      "close": "113.20",
      "average": "114.7227",
      "volume": "1274105",
      "turnover": "146818970.46",
      "trades": "3373"
    },
    {
      "date": "2023-10-13",
      "bid": "111.45",
      "ask": "111.60",
      "open": "112.50",
      "high": "113.40",
      "low": "111.25",
      "close": "111.35",
      "average": "111.9798",
      "volume": "809511",
      "turnover": "90649133",
      "trades": "2368"
    },
    {
      "date": "2023-10-16",
      "bid": "110.50",
      "ask": "110.65",
      "open": "111.55",
      "high": "112.85",
      "low": "109.60",
      "close": "110.45",
      "average": "110.4358",
      "volume": "650297",
      "turnover": "71816083.65",
      "trades": "2217"
    },
    {
      "date": "2023-10-17",
      "bid": "107.85",
      "ask": "108.05",
      "open": "109.95",
      "high": "111.20",
      "low": "107.35",
      "close": "107.75",
      "average": "108.4534",
      "volume": "1000289",
      "turnover": "108469094.85",
      "trades": "3010"
    },
    {
      "date": "2023-10-18",
      "bid": "104.40",
      "ask": "104.50",
      "open": "107.05",
      "high": "107.80",
      "low": "104.25",
      "close": "104.25",
      "average": "105.2932",
      "volume": "1376658",
      "turnover": "144965895.91",
      "trades": "3647"
    },
    {
      "date": "2023-10-19",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.40",
      "high": "104.20",
      "low": "101.75",
      "close": "102.25",
      "average": "102.6702",
      "volume": "1537245",
      "turnover": "157829682.63",
      "trades": "4589"
    },
    {
      "date": "2023-10-20",
      "bid": "103.00",
      "ask": "103.10",
      "open": "100.90",
      "high": "103.70",
      "low": "99.50",
      "close": "103.05",
      "average": "101.807",
      "volume": "1349555",
      "turnover": "137394130.62",
      "trades": "4559"
    },
    {
      "date": "2023-10-23",
      "bid": "102.55",
      "ask": "102.65",
      "open": "103.05",
      "high": "103.40",
      "low": "99.66",
      "close": "102.65",
      "average": "101.5562",
      "volume": "1213719",
      "turnover": "123745976.82",
      "trades": "3248"
    },
    {
      "date": "2023-10-24",
      "bid": "103.80",
      "ask": "103.90",
      "open": "102.65",
      "high": "104.90",
      "low": "102.40",
      "close": "104.05",
      "average": "103.8982",
      "volume": "962364",
      "turnover": "99997331.57",
      "trades": "2612"
    },
    {
      "date": "2023-10-25",
      "bid": "100.85",
      "ask": "101.00",
      "open": "104.05",
      "high": "104.05",
      "low": "99.44",
      "close": "100.80",
      "average": "100.6647",
      "volume": "1467468",
      "turnover": "147720179.66",
      "trades": "4704"
    },
    {
      "date": "2023-10-26",
      "bid": "101.20",
      "ask": "101.35",
      "open": "99.36",
      "high": "101.50",
      "low": "99.06",
      "close": "101.10",
      "average": "100.7862",
      "volume": "968374",
      "turnover": "97599100.09",
      "trades": "2955"
    },
    {
      "date": "2023-10-27",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.25",
      "high": "102.80",
      "low": "99.90",
      "close": "102.40",
      "average": "101.7166",
      "volume": "1209270",
      "turnover": "123002541.18",
      "trades": "3735"
    },
    {
      "date": "2023-10-30",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.40",
      "high": "103.35",
      "low": "100.90",
      "close": "102.30",
      "average": "102.2599",
      "volume": "995825",
      "turnover": "101832763.38",
      "trades": "3138"
    },
    {
      "date": "2023-10-31",
      "bid": "106.65",
      "ask": "106.75",
      "open": "102.65",
      "high": "106.75",
      "low": "102.35",
      "close": "106.55",
      "average": "105.8866",
      "volume": "1087148",
      "turnover": "115115139.93",
      "trades": "2884"
    },
    {
      "date": "2023-11-01",
      "bid": "106.85",
      "ask": "106.95",
      "open": "106.65",
      "high": "108.00",
      "low": "105.70",
      "close": "106.90",
      "average": "106.8894",
      "volume": "1229446",
      "turnover": "131434169.86",
      "trades": "2938"
    },
    {
      "date": "2023-11-02",
      "bid": "114.90",
      "ask": "115.15",
      "open": "108.00",
      "high": "115.70",
      "low": "107.95",
      "close": "115.05",
      "average": "113.7579",
      "volume": "2997415",
      "turnover": "340967726.93",
      "trades": "5556"
    },
    {
      "date": "2023-11-03",
      "bid": "116.80",
      "ask": "116.95",
      "open": "115.20",
      "high": "117.90",
      "low": "115.20",
      "close": "117.00",
      "average": "116.9182",
      "volume": "1574714",
      "turnover": "184208402.98",
      "trades": "2820"
    },
    {
      "date": "2023-11-06",
      "bid": "114.80",
      "ask": "114.90",
      "open": "118.40",
      "high": "119.75",
      "low": "114.75",
      "close": "114.90",
      "average": "115.8771",
      "volume": "1217372",
      "turnover": "141070069.75",
      "trades": "2991"
    },
    {
      "date": "2023-11-07",
      "bid": "117.10",
      "ask": "117.20",
      "open": "114.25",
      "high": "117.80",
      "low": "114.00",
      "close": "116.90",
      "average": "116.8828",
      "volume": "1614728",
      "turnover": "188734720.76",
      "trades": "3348"
    },
    {
      "date": "2023-11-08",
      "bid": "114.40",
      "ask": "114.60",
      "open": "116.60",
      "high": "117.35",
      "low": "114.35",
      "close": "114.50",
      "average": "115.748",
      "volume": "1234889",
      "turnover": "142955925.8",
      "trades": "2839"
    },
    {
      "date": "2023-11-09",
      "bid": "116.85",
      "ask": "116.95",
      "open": "113.50",
      "high": "117.90",
      "low": "112.90",
      "close": "117.05",
      "average": "116.2828",
      "volume": "988914",
      "turnover": "114993317.36",
      "trades": "2531"
    },
    {
      "date": "2023-11-10",
      "bid": "115.55",
      "ask": "115.65",
      "open": "115.65",
      "high": "115.85",
      "low": "114.35",
      "close": "115.55",
      "average": "115.3063",
      "volume": "827104",
      "turnover": "95369918.05",
      "trades": "1576"
    },
    {
      "date": "2023-11-13",
      "bid": "114.70",
      "ask": "114.80",
      "open": "115.55",
      "high": "116.75",
      "low": "114.55",
      "close": "114.55",
      "average": "115.2128",
      "volume": "1177782",
      "turnover": "136044635.25",
      "trades": "2105"
    },
    {
      "date": "2023-11-14",
      "bid": "128.05",
      "ask": "128.15",
      "open": "115.30",
      "high": "128.40",
      "low": "115.10",
      "close": "128.40",
      "average": "123.6444",
      "volume": "4527891",
      "turnover": "560091788.24",
      "trades": "6991"
    },
    {
      "date": "2023-11-15",
      "bid": "124.95",
      "ask": "125.10",
      "open": "128.80",
      "high": "131.40",
      "low": "124.90",
      "close": "125.05",
      "average": "127.3508",
      "volume": "2411051",
      "turnover": "307182101.62",
      "trades": "6654"
    },
    {
      "date": "2023-11-16",
      "bid": "124.10",
      "ask": "124.20",
      "open": "125.05",
      "high": "126.80",
      "low": "124.05",
      "close": "124.10",
      "average": "125.1445",
      "volume": "1095969",
      "turnover": "137190475.58",
      "trades": "3387"
    },
    {
      "date": "2023-11-17",
      "bid": "126.35",
      "ask": "126.40",
      "open": "124.80",
      "high": "128.50",
      "low": "124.55",
      "close": "126.35",
      "average": "126.7822",
      "volume": "1132102",
      "turnover": "143544881.66",
      "trades": "3121"
    },
    {
      "date": "2023-11-20",
      "bid": "126.35",
      "ask": "126.60",
      "open": "126.50",
      "high": "127.40",
      "low": "125.15",
      "close": "127.05",
      "average": "126.7482",
      "volume": "1048647",
      "turnover": "131880121.38",
      "trades": "2466"
    },
    {
      "date": "2023-11-21",
      "bid": "123.70",
      "ask": "123.80",
      "open": "127.05",
      "high": "127.90",
      "low": "123.65",
      "close": "123.70",
      "average": "124.7209",
      "volume": "882981",
      "turnover": "110134968.75",
      "trades": "2444"
    },
    {
      "date": "2023-11-22",
      "bid": "126.00",
      "ask": "126.10",
      "open": "123.55",
      "high": "126.95",
      "low": "123.35",
      "close": "125.90",
      "average": "125.8132",
      "volume": "774110",
      "turnover": "97407543.93",
      "trades": "2529"
    },
    {
      "date": "2023-11-23",
      "bid": "127.40",
      "ask": "127.55",
      "open": "126.10",
      "high": "130.50",
      "low": "125.65",
      "close": "127.40",
      "average": "127.9846",
      "volume": "1256907",
      "turnover": "160855049.13",
      "trades": "3757"
    },
    {
      "date": "2023-11-24",
      "bid": "126.70",
      "ask": "126.75",
      "open": "127.40",
      "high": "128.30",
      "low": "126.40",
      "close": "126.80",
      "average": "126.9852",
      "volume": "633630",
      "turnover": "80461124.95",
      "trades": "2034"
    },
    {
      "date": "2023-11-27",
      "bid": "128.50",
      "ask": "128.55",
      "open": "126.70",
      "high": "128.85",
      "low": "126.45",
      "close": "128.45",
      "average": "127.9719",
      "volume": "582740",
      "turnover": "74570003.5",
      "trades": "2699"
    },
    {
      "date": "2023-11-28",
      "bid": "126.30",
      "ask": "126.45",
      "open": "128.35",
      "high": "128.45",
      "low": "124.45",
      "close": "126.25",
      "average": "126.5567",
      "volume": "1484801",
      "turnover": "187972332.9",
      "trades": "2481"
    },
    {
      "date": "2023-11-29",
      "bid": "127.55",
      "ask": "127.65",
      "open": "126.50",
      "high": "129.65",
      "low": "126.50",
      "close": "127.65",
      "average": "128.126",
      "volume": "1424617",
      "turnover": "182546957.22",
      "trades": "2972"
    },
    {
      "date": "2023-11-30",
      "bid": "127.65",
      "ask": "127.80",
      "open": "127.65",
      "high": "129.00",
      "low": "126.10",
      "close": "128.15",
      "average": "128.0261",
      "volume": "3557308",
      "turnover": "455333548.6",
      "trades": "3307"
    },
    {
      "date": "2023-12-01",
      "bid": "128.80",
      "ask": "128.95",
      "open": "128.15",
      "high": "129.30",
      "low": "125.65",
      "close": "129.25",
      "average": "127.6532",
      "volume": "1506404",
      "turnover": "192344751.31",
      "trades": "2727"
    },
    {
      "date": "2023-12-04",
      "bid": "128.40",
      "ask": "128.50",
      "open": "129.20",
      "high": "130.95",
      "low": "127.70",
      "close": "128.55",
      "average": "128.9426",
      "volume": "931891",
      "turnover": "120154871.12",
      "trades": "2563"
    },
    {
      "date": "2023-12-05",
      "bid": "131.75",
      "ask": "131.95",
      "open": "128.10",
      "high": "134.10",
      "low": "127.45",
      "close": "131.60",
      "average": "131.577",
      "volume": "2467784",
      "turnover": "324972310.27",
      "trades": "5028"
    },
    {
      "date": "2023-12-06",
      "bid": "133.60",
      "ask": "133.70",
      "open": "131.80",
      "high": "134.70",
      "low": "131.10",
      "close": "133.60",
      "average": "133.2142",
      "volume": "1785701",
      "turnover": "237809830.15",
      "trades": "3436"
    },
    {
      "date": "2023-12-07",
      "bid": "136.40",
      "ask": "136.45",
      "open": "132.85",
      "high": "136.75",
      "low": "131.70",
      "close": "136.15",
      "average": "134.6011",
      "volume": "2639398",
      "turnover": "355254013.77",
      "trades": "3950"
    },
    {
      "date": "2023-12-08",
      "bid": "132.30",
      "ask": "132.50",
      "open": "136.20",
      "high": "136.50",
      "low": "130.90",
      "close": "132.70",
      "average": "133.4232",
      "volume": "1658391",
      "turnover": "221264368.41",
      "trades": "4546"
    },
    {
      "date": "2023-12-11",
      "bid": "134.45",
      "ask": "134.55",
      "open": "132.30",
      "high": "135.20",
      "low": "131.70",
      "close": "134.70",
      "average": "133.7748",
      "volume": "1150022",
      "turnover": "153751509.38",
      "trades": "3047"
    },
    {
      "date": "2023-12-12",
      "bid": "132.70",
      "ask": "132.85",
      "open": "133.10",
      "high": "133.75",
      "low": "131.20",
      "close": "132.80",
      "average": "132.6332",
      "volume": "1547009",
      "turnover": "205183819.69",
      "trades": "3243"
    },
    {
      "date": "2023-12-13",
      "bid": "134.35",
      "ask": "134.40",
      "open": "133.55",
      "high": "134.85",
      "low": "132.20",
      "close": "134.00",
      "average": "133.5971",
      "volume": "1240482",
      "turnover": "165758416.25",
      "trades": "2492"
    },
    {
      "date": "2023-12-14",
      "bid": "145.75",
      "ask": "145.90",
      "open": "141.45",
      "high": "146.25",
      "low": "140.70",
      "close": "145.90",
      "average": "144.7519",
      "volume": "3971975",
      "turnover": "575057962.4",
      "trades": "10181"
    },
    {
      "date": "2023-12-15",
      "bid": "144.70",
      "ask": "144.85",
      "open": "146.00",
      "high": "149.30",
      "low": "143.30",
      "close": "144.65",
      "average": "145.9003",
      "volume": "3133472",
      "turnover": "457421130.79",
      "trades": "7479"
    },
    {
      "date": "2023-12-18",
      "bid": "142.55",
      "ask": "142.70",
      "open": "143.45",
      "high": "144.60",
      "low": "141.15",
      "close": "142.70",
      "average": "142.7726",
      "volume": "1369062",
      "turnover": "194611096.5",
      "trades": "4714"
    },
    {
      "date": "2023-12-19",
      "bid": "143.30",
      "ask": "143.45",
      "open": "143.45",
      "high": "145.00",
      "low": "142.45",
      "close": "143.10",
      "average": "143.4632",
      "volume": "1054175",
      "turnover": "151238453.51",
      "trades": "3456"
    },
    {
      "date": "2023-12-20",
      "bid": "142.00",
      "ask": "142.15",
      "open": "143.50",
      "high": "144.50",
      "low": "141.30",
      "close": "141.90",
      "average": "142.1481",
      "volume": "1196081",
      "turnover": "170019451.43",
      "trades": "3000"
    },
    {
      "date": "2023-12-21",
      "bid": "142.00",
      "ask": "142.20",
      "open": "141.40",
      "high": "142.35",
      "low": "139.45",
      "close": "141.85",
      "average": "140.7938",
      "volume": "1728605",
      "turnover": "243466932.92",
      "trades": "3063"
    },
    {
      "date": "2023-12-22",
      "bid": "143.70",
      "ask": "143.80",
      "open": "141.10",
      "high": "144.20",
      "low": "140.70",
      "close": "143.75",
      "average": "143.2535",
      "volume": "845433",
      "turnover": "121147329.16",
      "trades": "2634"
    },
    {
      "date": "2023-12-27",
      "bid": "144.00",
      "ask": "144.10",
      "open": "143.40",
      "high": "145.75",
      "low": "142.50",
      "close": "144.20",
      "average": "144.0008",
      "volume": "792436",
      "turnover": "114129382.55",
      "trades": "3589"
    },
    {
      "date": "2023-12-28",
      "bid": "144.55",
      "ask": "144.65",
      "open": "144.00",
      "high": "145.10",
      "low": "143.40",
      "close": "144.55",
      "average": "144.4532",
      "volume": "874511",
      "turnover": "126220130.28",
      "trades": "2711"
    },
    {
      "date": "2023-12-29",
      "bid": "142.55",
      "ask": "142.70",
      "open": "144.55",
      "high": "145.30",
      "low": "142.55",
      "close": "143.30",
      "average": "143.9656",
      "volume": "622470",
      "turnover": "89614097.39",
      "trades": "1934"
    },
    {
      "date": "2024-01-02",
      "bid": "140.15",
      "ask": "140.25",
      "open": "143.10",
      "high": "143.60",
      "low": "140.05",
      "close": "140.30",
      "average": "141.2804",
      "volume": "1026817",
      "turnover": "145042613.27",
      "trades": "3856"
    },
    {
      "date": "2024-01-03",
      "bid": "137.80",
      "ask": "137.95",
      "open": "140.30",
      "high": "141.10",
      "low": "137.10",
      "close": "138.10",
      "average": "138.313",
      "volume": "1051671",
      "turnover": "145437176.72",
      "trades": "3335"
    },
    {
      "date": "2024-01-04",
      "bid": "137.70",
      "ask": "137.75",
      "open": "137.70",
      "high": "140.85",
      "low": "137.25",
      "close": "137.85",
      "average": "138.179",
      "volume": "1297847",
      "turnover": "179318544.33",
      "trades": "2432"
    },
    {
      "date": "2024-01-05",
      "bid": "135.00",
      "ask": "135.10",
      "open": "137.00",
      "high": "137.70",
      "low": "134.80",
      "close": "134.95",
      "average": "135.7341",
      "volume": "957472",
      "turnover": "129964220.57",
      "trades": "2240"
    },
    {
      "date": "2024-01-08",
      "bid": "135.35",
      "ask": "135.45",
      "open": "134.40",
      "high": "135.85",
      "low": "131.80",
      "close": "135.85",
      "average": "134.3152",
      "volume": "1537257",
      "turnover": "206477793.31",
      "trades": "4556"
    },
    {
      "date": "2024-01-09",
      "bid": "135.45",
      "ask": "135.50",
      "open": "135.85",
      "high": "136.75",
      "low": "134.00",
      "close": "135.35",
      "average": "135.0298",
      "volume": "1514072",
      "turnover": "204501984.27",
      "trades": "3568"
    },
    {
      "date": "2024-01-10",
      "bid": "137.50",
      "ask": "137.65",
      "open": "135.50",
      "high": "138.30",
      "low": "135.30",
      "close": "137.65",
      "average": "137.1289",
      "volume": "1567322",
      "turnover": "214810300.35",
      "trades": "3775"
    },
    {
      "date": "2024-01-11",
      "bid": "134.85",
      "ask": "134.95",
      "open": "138.90",
      "high": "140.50",
      "low": "134.70",
      "close": "135.20",
      "average": "136.7604",
      "volume": "1353633",
      "turnover": "185128993.8",
      "trades": "4142"
    },
    {
      "date": "2024-01-12",
      "bid": "137.35",
      "ask": "137.55",
      "open": "136.35",
      "high": "139.05",
      "low": "135.65",
      "close": "137.60",
      "average": "137.4259",
      "volume": "1124556",
      "turnover": "154533779.15",
      "trades": "3067"
    },
    {
      "date": "2024-01-15",
      "bid": "134.50",
      "ask": "134.60",
      "open": "137.60",
      "high": "138.75",
      "low": "134.05",
      "close": "134.90",
      "average": "135.3084",
      "volume": "888688",
      "turnover": "120207903.43",
      "trades": "3015"
    },
    {
      "date": "2024-01-16",
      "bid": "132.25",
      "ask": "132.30",
      "open": "134.10",
      "high": "135.05",
      "low": "131.85",
      "close": "132.40",
      "average": "133.0129",
      "volume": "957472",
      "turnover": "127344688.6",
      "trades": "3327"
    },
    {
      "date": "2024-01-17",
      "bid": "128.80",
      "ask": "128.90",
      "open": "130.50",
      "high": "130.60",
      "low": "127.85",
      "close": "128.90",
      "average": "129.0034",
      "volume": "1664219",
      "turnover": "214612960.53",
      "trades": "4411"
    },
    {
      "date": "2024-01-18",
      "bid": "129.35",
      "ask": "129.45",
      "open": "128.90",
      "high": "130.40",
      "low": "127.95",
      "close": "129.35",
      "average": "129.4005",
      "volume": "827791",
      "turnover": "107116792.48",
      "trades": "2629"
    },
    {
      "date": "2024-01-19",
      "bid": "129.70",
      "ask": "129.85",
      "open": "130.45",
      "high": "131.45",
      "low": "128.95",
      "close": "129.80",
      "average": "129.8308",
      "volume": "677562",
      "turnover": "87957720.73",
      "trades": "2272"
    },
    {
      "date": "2024-01-22",
      "bid": "131.55",
      "ask": "131.70",
      "open": "132.00",
      "high": "133.65",
      "low": "130.45",
      "close": "131.85",
      "average": "131.7577",
      "volume": "1166905",
      "turnover": "152017273.4",
      "trades": "3226"
    },
    {
      "date": "2024-01-23",
      "bid": "131.20",
      "ask": "131.30",
      "open": "132.80",
      "high": "133.15",
      "low": "130.15",
      "close": "131.00",
      "average": "131.5214",
      "volume": "581396",
      "turnover": "76466078.01",
      "trades": "2717"
    },
    {
      "date": "2024-01-24",
      "bid": "132.70",
      "ask": "132.80",
      "open": "132.90",
      "high": "134.90",
      "low": "132.30",
      "close": "132.75",
      "average": "133.2476",
      "volume": "1058589",
      "turnover": "141057274.5",
      "trades": "2875"
    },
    {
      "date": "2024-01-25",
      "bid": "133.80",
      "ask": "133.90",
      "open": "131.10",
      "high": "133.90",
      "low": "130.70",
      "close": "133.75",
      "average": "132.6456",
      "volume": "768564",
      "turnover": "101946711.45",
      "trades": "2963"
    },
    {
      "date": "2024-01-26",
      "bid": "134.90",
      "ask": "134.95",
      "open": "133.75",
      "high": "135.25",
      "low": "131.50",
      "close": "134.80",
      "average": "133.9066",
      "volume": "756001",
      "turnover": "101137745.45",
      "trades": "2265"
    },
    {
      "date": "2024-01-29",
      "bid": "135.90",
      "ask": "136.10",
      "open": "134.35",
      "high": "136.85",
      "low": "132.15",
      "close": "135.75",
      "average": "135.1847",
      "volume": "740037",
      "turnover": "100114030.18",
      "trades": "2618"
    },
    {
      "date": "2024-01-30",
      "bid": "135.20",
      "ask": "135.30",
      "open": "136.65",
      "high": "137.60",
      "low": "134.95",
      "close": "135.00",
      "average": "136.2075",
      "volume": "846608",
      "turnover": "115330897.15",
      "trades": "2751"
    },
    {
      "date": "2024-01-31",
      "bid": "135.50",
      "ask": "135.60",
      "open": "135.80",
      "high": "136.90",
      "low": "134.80",
      "close": "135.45",
      "average": "135.5108",
      "volume": "1396614",
      "turnover": "189254540.1",
      "trades": "3189"
    },
    {
      "date": "2024-02-01",
      "bid": "134.30",
      "ask": "134.45",
      "open": "134.55",
      "high": "136.60",
      "low": "130.35",
      "close": "134.15",
      "average": "133.8934",
      "volume": "1615667",
      "turnover": "216230789.79",
      "trades": "4448"
    },
    {
      "date": "2024-02-02",
      "bid": "132.35",
      "ask": "132.55",
      "open": "135.65",
      "high": "136.55",
      "low": "131.80",
      "close": "132.50",
      "average": "133.4791",
      "volume": "1072475",
      "turnover": "143127490.9",
      "trades": "3479"
    },
    {
      "date": "2024-02-05",
      "bid": "129.70",
      "ask": "129.80",
      "open": "131.90",
      "high": "133.20",
      "low": "129.55",
      "close": "130.00",
      "average": "131.0919",
      "volume": "615745",
      "turnover": "80719070.22",
      "trades": "2693"
    },
    {
      "date": "2024-02-06",
      "bid": "130.05",
      "ask": "130.15",
      "open": "130.95",
      "high": "131.55",
      "low": "128.20",
      "close": "130.00",
      "average": "129.5922",
      "volume": "1089938",
      "turnover": "141247714.25",
      "trades": "3305"
    },
    {
      "date": "2024-02-07",
      "bid": "128.95",
      "ask": "129.05",
      "open": "129.90",
      "high": "130.95",
      "low": "128.60",
      "close": "128.90",
      "average": "129.4456",
      "volume": "1197132",
      "turnover": "154952939.38",
      "trades": "3319"
    },
    {
      "date": "2024-02-08",
      "bid": "128.25",
      "ask": "128.35",
      "open": "128.90",
      "high": "129.95",
      "low": "127.90",
      "close": "128.45",
      "average": "128.5875",
      "volume": "1009178",
      "turnover": "129766889.14",
      "trades": "2968"
    },
    {
      "date": "2024-02-09",
      "bid": "126.25",
      "ask": "126.35",
      "open": "128.45",
      "high": "129.70",
      "low": "125.50",
      "close": "126.15",
      "average": "126.9785",
      "volume": "2181249",
      "turnover": "277032562.49",
      "trades": "4806"
    },
    {
      "date": "2024-02-12",
      "bid": "128.55",
      "ask": "128.75",
      "open": "127.80",
      "high": "130.25",
      "low": "127.15",
      "close": "128.55",
      "average": "128.5211",
      "volume": "1217581",
      "turnover": "156607763.28",
      "trades": "3361"
    },
    {
      "date": "2024-02-13",
      "bid": "126.80",
      "ask": "126.85",
      "open": "128.90",
      "high": "130.35",
      "low": "124.55",
      "close": "126.45",
      "average": "127.4045",
      "volume": "1759922",
      "turnover": "224200583.43",
      "trades": "7318"
    },
    {
      "date": "2024-02-14",
      "bid": "123.80",
      "ask": "123.90",
      "open": "121.50",
      "high": "125.80",
      "low": "120.50",
      "close": "123.85",
      "average": "122.7363",
      "volume": "4216655",
      "turnover": "517113815.2",
      "trades": "11122"
    },
    {
      "date": "2024-02-15",
      "bid": "128.75",
      "ask": "128.85",
      "open": "125.65",
      "high": "130.10",
      "low": "124.65",
      "close": "128.85",
      "average": "128.174",
      "volume": "1847296",
      "turnover": "236729181.09",
      "trades": "5127"
    },
    {
      "date": "2024-02-16",
      "bid": "127.55",
      "ask": "127.65",
      "open": "129.90",
      "high": "130.05",
      "low": "126.75",
      "close": "127.55",
      "average": "128.0158",
      "volume": "1023918",
      "turnover": "131083503.32",
      "trades": "3609"
    },
    {
      "date": "2024-02-19",
      "bid": "125.80",
      "ask": "125.85",
      "open": "126.80",
      "high": "128.50",
      "low": "124.35",
      "close": "125.80",
      "average": "125.7992",
      "volume": "1099270",
      "turnover": "138396656.35",
      "trades": "3407"
    },
    {
      "date": "2024-02-20",
      "bid": "125.05",
      "ask": "125.10",
      "open": "125.80",
      "high": "126.20",
      "low": "124.25",
      "close": "124.85",
      "average": "125.1107",
      "volume": "1480236",
      "turnover": "185190714.04",
      "trades": "3806"
    },
    {
      "date": "2024-02-21",
      "bid": "122.70",
      "ask": "122.80",
      "open": "124.20",
      "high": "125.25",
      "low": "122.50",
      "close": "122.65",
      "average": "123.6136",
      "volume": "1910389",
      "turnover": "236135685.69",
      "trades": "3837"
    },
    {
      "date": "2024-02-22",
      "bid": "125.45",
      "ask": "125.55",
      "open": "124.00",
      "high": "126.15",
      "low": "121.95",
      "close": "125.30",
      "average": "123.891",
      "volume": "1362679",
      "turnover": "168893722.97",
      "trades": "3480"
    },
    {
      "date": "2024-02-23",
      "bid": "124.05",
      "ask": "124.15",
      "open": "125.10",
      "high": "126.20",
      "low": "122.65",
      "close": "124.35",
      "average": "123.6163",
      "volume": "1732728",
      "turnover": "214170430.09",
      "trades": "3525"
    },
    {
      "date": "2024-02-26",
      "bid": "123.85",
      "ask": "124.05",
      "open": "124.20",
      "high": "124.65",
      "low": "123.05",
      "close": "123.75",
      "average": "124.0728",
      "volume": "1042049",
      "turnover": "129301756.91",
      "trades": "2695"
    },
    {
      "date": "2024-02-27",
      "bid": "123.85",
      "ask": "123.95",
      "open": "123.75",
      "high": "126.05",
      "low": "123.60",
      "close": "123.90",
      "average": "124.3658",
      "volume": "1201064",
      "turnover": "149564925.41",
      "trades": "2672"
    },
    {
      "date": "2024-02-28",
      "bid": "122.25",
      "ask": "122.30",
      "open": "124.00",
      "high": "124.25",
      "low": "120.60",
      "close": "122.10",
      "average": "121.87",
      "volume": "1804617",
      "turnover": "219947816.25",
      "trades": "4902"
    },
    {
      "date": "2024-02-29",
      "bid": "124.65",
      "ask": "124.75",
      "open": "123.15",
      "high": "125.40",
      "low": "122.15",
      "close": "124.10",
      "average": "124.0339",
      "volume": "1637707",
      "turnover": "203096807.78",
      "trades": "3321"
    },
    {
      "date": "2024-03-01",
      "bid": "127.80",
      "ask": "127.95",
      "open": "124.75",
      "high": "128.20",
      "low": "124.75",
      "close": "128.15",
      "average": "127.4782",
      "volume": "1382605",
      "turnover": "176240588.28",
      "trades": "3323"
    },
    {
      "date": "2024-03-04",
      "bid": "125.85",
      "ask": "126.10",
      "open": "129.75",
      "high": "129.75",
      "low": "125.35",
      "close": "126.00",
      "average": "126.5788",
      "volume": "1295728",
      "turnover": "164013753.6",
      "trades": "3730"
    },
    {
      "date": "2024-03-05",
      "bid": "125.20",
      "ask": "125.30",
      "open": "125.50",
      "high": "126.70",
      "low": "124.90",
      "close": "125.30",
      "average": "125.4341",
      "volume": "994041",
      "turnover": "124636028.03",
      "trades": "1960"
    },
    {
      "date": "2024-03-06",
      "bid": "126.05",
      "ask": "126.15",
      "open": "125.30",
      "high": "128.55",
      "low": "125.15",
      "close": "125.85",
      "average": "127.216",
      "volume": "1381516",
      "turnover": "175765750.3",
      "trades": "2815"
    },
    {
      "date": "2024-03-07",
      "bid": "128.60",
      "ask": "128.80",
      "open": "125.85",
      "high": "130.45",
      "low": "124.40",
      "close": "129.05",
      "average": "128.5133",
      "volume": "1229775",
      "turnover": "158064673.81",
      "trades": "2983"
    },
    {
      "date": "2024-03-08",
      "bid": "134.30",
      "ask": "134.50",
      "open": "129.40",
      "high": "135.20",
      "low": "128.40",
      "close": "134.65",
      "average": "133.0919",
      "volume": "1643469",
      "turnover": "218712078.91",
      "trades": "5064"
    },
    {
      "date": "2024-03-11",
      "bid": "135.85",
      "ask": "135.95",
      "open": "134.20",
      "high": "137.45",
      "low": "133.55",
      "close": "135.80",
      "average": "136.0031",
      "volume": "1495087",
      "turnover": "203416185.25",
      "trades": "4455"
    },
    {
      "date": "2024-03-12",
      "bid": "133.80",
      "ask": "133.90",
      "open": "135.80",
      "high": "138.15",
      "low": "133.50",
      "close": "133.65",
      "average": "135.4978",
      "volume": "1418428",
      "turnover": "192159230.05",
      "trades": "3584"
    },
    {
      "date": "2024-03-13",
      "bid": "133.55",
      "ask": "133.65",
      "open": "133.65",
      "high": "134.45",
      "low": "132.40",
      "close": "133.80",
      "average": "133.4674",
      "volume": "1210620",
      "turnover": "161555222.65",
      "trades": "2821"
    },
    {
      "date": "2024-03-14",
      "bid": "134.00",
      "ask": "134.10",
      "open": "134.00",
      "high": "137.35",
      "low": "133.50",
      "close": "133.75",
      "average": "135.2731",
      "volume": "1335043",
      "turnover": "180598919.79",
      "trades": "4150"
    },
    {
      "date": "2024-03-15",
      "bid": "130.90",
      "ask": "131.05",
      "open": "133.50",
      "high": "133.90",
      "low": "130.80",
      "close": "131.30",
      "average": "131.6245",
      "volume": "1490387",
      "turnover": "196186383.41",
      "trades": "4936"
    },
    {
      "date": "2024-03-18",
      "bid": "129.85",
      "ask": "129.95",
      "open": "130.65",
      "high": "132.30",
      "low": "129.75",
      "close": "129.95",
      "average": "130.5557",
      "volume": "807714",
      "turnover": "105475026.95",
      "trades": "2928"
    },
    {
      "date": "2024-03-19",
      "bid": "132.40",
      "ask": "132.60",
      "open": "129.95",
      "high": "132.55",
      "low": "129.40",
      "close": "132.45",
      "average": "131.4733",
      "volume": "607975",
      "turnover": "79916322.11",
      "trades": "2143"
    },
    {
      "date": "2024-03-20",
      "bid": "134.60",
      "ask": "134.75",
      "open": "132.25",
      "high": "135.10",
      "low": "130.60",
      "close": "134.90",
      "average": "134.2392",
      "volume": "856184",
      "turnover": "114929381.2",
      "trades": "2791"
    },
    {
      "date": "2024-03-21",
      "bid": "138.70",
      "ask": "138.75",
      "open": "137.45",
      "high": "140.15",
      "low": "137.05",
      "close": "138.95",
      "average": "138.6255",
      "volume": "1163939",
      "turnover": "161364507.03",
      "trades": "3213"
    },
    {
      "date": "2024-03-22",
      "bid": "140.90",
      "ask": "140.95",
      "open": "139.00",
      "high": "142.20",
      "low": "138.35",
      "close": "140.45",
      "average": "140.8328",
      "volume": "1601557",
      "turnover": "225560307.69",
      "trades": "3552"
    },
    {
      "date": "2024-03-25",
      "bid": "140.20",
      "ask": "140.30",
      "open": "140.30",
      "high": "141.10",
      "low": "139.05",
      "close": "140.25",
      "average": "140.2444",
      "volume": "1013532",
      "turnover": "142019302.36",
      "trades": "2997"
    },
    {
      "date": "2024-03-26",
      "bid": "140.00",
      "ask": "140.05",
      "open": "140.25",
      "high": "140.95",
      "low": "137.70",
      "close": "139.80",
      "average": "139.2081",
      "volume": "1282239",
      "turnover": "178476252.99",
      "trades": "4105"
    },
    {
      "date": "2024-03-27",
      "bid": "141.40",
      "ask": "141.50",
      "open": "140.00",
      "high": "143.00",
      "low": "138.90",
      "close": "141.70",
      "average": "141.4616",
      "volume": "791593",
      "turnover": "111983508.19",
      "trades": "3443"
    },
    {
      "date": "2024-03-28",
      "bid": "141.30",
      "ask": "141.45",
      "open": "142.05",
      "high": "143.25",
      "low": "140.60",
      "close": "140.90",
      "average": "141.4725",
      "volume": "631132",
      "turnover": "89283480.02",
      "trades": "2106"
    },
    {
      "date": "2024-04-02",
      "bid": "137.70",
      "ask": "137.80",
      "open": "139.65",
      "high": "140.65",
      "low": "137.05",
      "close": "137.80",
      "average": "138.3273",
      "volume": "1321092",
      "turnover": "182778650.63",
      "trades": "4710"
    },
    {
      "date": "2024-04-03",
      "bid": "137.30",
      "ask": "137.40",
      "open": "137.80",
      "high": "138.30",
      "low": "134.85",
      "close": "137.50",
      "average": "137.2071",
      "volume": "1277070",
      "turnover": "175233214.34",
      "trades": "4075"
    },
    {
      "date": "2024-04-04",
      "bid": "136.10",
      "ask": "136.15",
      "open": "137.50",
      "high": "138.40",
      "low": "135.55",
      "close": "135.85",
      "average": "136.3162",
      "volume": "1682280",
      "turnover": "229322785.01",
      "trades": "3477"
    },
    {
      "date": "2024-04-05",
      "bid": "134.55",
      "ask": "134.70",
      "open": "134.50",
      "high": "135.95",
      "low": "132.80",
      "close": "134.40",
      "average": "134.3328",
      "volume": "999201",
      "turnover": "134229941.72",
      "trades": "3483"
    },
    {
      "date": "2024-04-08",
      "bid": "136.75",
      "ask": "136.85",
      "open": "134.40",
      "high": "136.90",
      "low": "133.75",
      "close": "136.80",
      "average": "135.9672",
      "volume": "872512",
      "turnover": "118631287.48",
      "trades": "2884"
    },
    {
      "date": "2024-04-09",
      "bid": "133.25",
      "ask": "133.40",
      "open": "135.00",
      "high": "135.65",
      "low": "133.30",
      "close": "133.60",
      "average": "134.3808",
      "volume": "1444962",
      "turnover": "194278978.06",
      "trades": "4436"
    },
    {
      "date": "2024-04-10",
      "bid": "130.85",
      "ask": "131.05",
      "open": "134.60",
      "high": "135.25",
      "low": "129.30",
      "close": "131.00",
      "average": "131.6661",
      "volume": "1899638",
      "turnover": "250164348.73",
      "trades": "5683"
    },
    {
      "date": "2024-04-11",
      "bid": "128.35",
      "ask": "128.40",
      "open": "130.20",
      "high": "131.20",
      "low": "127.50",
      "close": "128.25",
      "average": "128.6486",
      "volume": "1876745",
      "turnover": "241441230.51",
      "trades": "4764"
    },
    {
      "date": "2024-04-12",
      "bid": "129.15",
      "ask": "129.25",
      "open": "130.65",
      "high": "132.85",
      "low": "128.40",
      "close": "129.35",
      "average": "130.2977",
      "volume": "1299857",
      "turnover": "169404047.79",
      "trades": "3967"
    },
    {
      "date": "2024-04-15",
      "bid": "129.15",
      "ask": "129.25",
      "open": "129.35",
      "high": "131.75",
      "low": "128.60",
      "close": "129.20",
      "average": "129.7903",
      "volume": "549116",
      "turnover": "71276458.08",
      "trades": "2368"
    },
    {
      "date": "2024-04-16",
      "bid": "127.55",
      "ask": "127.70",
      "open": "128.10",
      "high": "129.20",
      "low": "126.65",
      "close": "127.35",
      "average": "127.6129",
      "volume": "1157986",
      "turnover": "147762186.66",
      "trades": "3371"
    },
    {
      "date": "2024-04-17",
      "bid": "126.40",
      "ask": "126.55",
      "open": "127.05",
      "high": "128.30",
      "low": "126.10",
      "close": "126.45",
      "average": "126.9347",
      "volume": "936748",
      "turnover": "118888354.9",
      "trades": "2585"
    },
    {
      "date": "2024-04-18",
      "bid": "128.95",
      "ask": "129.05",
      "open": "126.45",
      "high": "129.15",
      "low": "126.15",
      "close": "128.70",
      "average": "127.9747",
      "volume": "759574",
      "turnover": "97191416.56",
      "trades": "2484"
    },
    {
      "date": "2024-04-19",
      "bid": "128.55",
      "ask": "128.65",
      "open": "127.35",
      "high": "129.30",
      "low": "127.20",
      "close": "128.80",
      "average": "128.3989",
      "volume": "639187",
      "turnover": "82094793.81",
      "trades": "2158"
    },
    {
      "date": "2024-04-22",
      "bid": "130.10",
      "ask": "130.20",
      "open": "129.85",
      "high": "131.00",
      "low": "129.50",
      "close": "130.45",
      "average": "130.1647",
      "volume": "935111",
      "turnover": "121723514.71",
      "trades": "2357"
    },
    {
      "date": "2024-04-23",
      "bid": "131.50",
      "ask": "131.65",
      "open": "131.00",
      "high": "132.50",
      "low": "130.65",
      "close": "131.65",
      "average": "131.6589",
      "volume": "969751",
      "turnover": "127676181.9",
      "trades": "2457"
    },
    {
      "date": "2024-04-24",
      "bid": "127.60",
      "ask": "127.75",
      "open": "132.30",
      "high": "132.30",
      "low": "127.55",
      "close": "127.55",
      "average": "128.4055",
      "volume": "1632212",
      "turnover": "209564482.65",
      "trades": "3962"
    },
    {
      "date": "2024-04-25",
      "bid": "126.10",
      "ask": "126.20",
      "open": "127.50",
      "high": "129.20",
      "low": "125.15",
      "close": "126.55",
      "average": "127.1971",
      "volume": "1507002",
      "turnover": "191804314.3",
      "trades": "3797"
    },
    {
      "date": "2024-04-26",
      "bid": "129.65",
      "ask": "129.75",
      "open": "127.60",
      "high": "130.25",
      "low": "127.20",
      "close": "129.95",
      "average": "129.1725",
      "volume": "1632734",
      "turnover": "210882531.1",
      "trades": "4120"
    },
    {
      "date": "2024-04-29",
      "bid": "131.60",
      "ask": "131.80",
      "open": "130.30",
      "high": "132.20",
      "low": "128.65",
      "close": "131.75",
      "average": "131.2365",
      "volume": "829802",
      "turnover": "108905730.05",
      "trades": "2700"
    },
    {
      "date": "2024-04-30",
      "bid": "132.90",
      "ask": "133.10",
      "open": "131.75",
      "high": "133.30",
      "low": "130.90",
      "close": "133.30",
      "average": "132.6988",
      "volume": "671461",
      "turnover": "89098303.07",
      "trades": "1473"
    },
    {
      "date": "2024-05-02",
      "bid": "134.05",
      "ask": "134.10",
      "open": "132.80",
      "high": "134.15",
      "low": "131.75",
      "close": "134.15",
      "average": "133.5311",
      "volume": "1165087",
      "turnover": "155578725.87",
      "trades": "3047"
    },
    {
      "date": "2024-05-03",
      "bid": "132.30",
      "ask": "132.45",
      "open": "135.80",
      "high": "135.80",
      "low": "126.80",
      "close": "131.95",
      "average": "129.7159",
      "volume": "3584112",
      "turnover": "464985395.22",
      "trades": "10695"
    },
    {
      "date": "2024-05-06",
      "bid": "130.45",
      "ask": "130.55",
      "open": "128.00",
      "high": "131.20",
      "low": "128.00",
      "close": "130.75",
      "average": "129.9039",
      "volume": "1490059",
      "turnover": "193538015.31",
      "trades": "5011"
    },
    {
      "date": "2024-05-07",
      "bid": "133.80",
      "ask": "133.90",
      "open": "131.05",
      "high": "135.30",
      "low": "129.50",
      "close": "134.25",
      "average": "133.3803",
      "volume": "1733532",
      "turnover": "231243235.46",
      "trades": "4286"
    },
    {
      "date": "2024-05-08",
      "bid": "133.25",
      "ask": "133.30",
      "open": "134.60",
      "high": "138.55",
      "low": "132.75",
      "close": "134.10",
      "average": "135.0442",
      "volume": "1372962",
      "turnover": "185420989.04",
      "trades": "4605"
    },
    {
      "date": "2024-05-10",
      "bid": "131.05",
      "ask": "131.15",
      "open": "131.80",
      "high": "133.80",
      "low": "130.05",
      "close": "130.95",
      "average": "131.24",
      "volume": "2082941",
      "turnover": "273389240.08",
      "trades": "7062"
    },
    {
      "date": "2024-05-13",
      "bid": "130.95",
      "ask": "131.05",
      "open": "130.95",
      "high": "132.20",
      "low": "130.20",
      "close": "130.95",
      "average": "131.0738",
      "volume": "2055740",
      "turnover": "269455733.63",
      "trades": "3252"
    },
    {
      "date": "2024-05-14",
      "bid": "131.05",
      "ask": "131.15",
      "open": "130.20",
      "high": "132.25",
      "low": "129.20",
      "close": "131.15",
      "average": "130.7617",
      "volume": "1842555",
      "turnover": "240933281.88",
      "trades": "4050"
    },
    {
      "date": "2024-05-15",
      "bid": "134.25",
      "ask": "134.35",
      "open": "132.35",
      "high": "136.50",
      "low": "131.85",
      "close": "134.75",
      "average": "134.6858",
      "volume": "2138985",
      "turnover": "288090863.95",
      "trades": "5638"
    },
    {
      "date": "2024-05-16",
      "bid": "134.20",
      "ask": "134.25",
      "open": "135.20",
      "high": "137.35",
      "low": "134.00",
      "close": "134.30",
      "average": "135.2671",
      "volume": "940225",
      "turnover": "127173838.59",
      "trades": "3110"
    },
    {
      "date": "2024-05-17",
      "bid": "132.50",
      "ask": "132.60",
      "open": "134.05",
      "high": "134.15",
      "low": "132.00",
      "close": "132.45",
      "average": "132.7018",
      "volume": "1110521",
      "turnover": "147357595.75",
      "trades": "3734"
    },
    {
      "date": "2024-05-20",
      "bid": "132.25",
      "ask": "132.45",
      "open": "132.75",
      "high": "134.00",
      "low": "132.05",
      "close": "132.70",
      "average": "133.0283",
      "volume": "474531",
      "turnover": "63106511.45",
      "trades": "2037"
    },
    {
      "date": "2024-05-21",
      "bid": "131.80",
      "ask": "131.90",
      "open": "132.70",
      "high": "133.35",
      "low": "131.20",
      "close": "131.95",
      "average": "132.1178",
      "volume": "605070",
      "turnover": "79937727.78",
      "trades": "2332"
    },
    {
      "date": "2024-05-22",
      "bid": "137.55",
      "ask": "137.65",
      "open": "134.50",
      "high": "137.90",
      "low": "132.35",
      "close": "137.90",
      "average": "136.0581",
      "volume": "1946459",
      "turnover": "264862637.53",
      "trades": "6193"
    },
    {
      "date": "2024-05-23",
      "bid": "133.85",
      "ask": "133.95",
      "open": "137.45",
      "high": "137.90",
      "low": "133.10",
      "close": "133.25",
      "average": "134.3441",
      "volume": "1543383",
      "turnover": "207388278.01",
      "trades": "4374"
    },
    {
      "date": "2024-05-24",
      "bid": "132.00",
      "ask": "132.15",
      "open": "132.20",
      "high": "133.05",
      "low": "131.50",
      "close": "131.60",
      "average": "131.9933",
      "volume": "813424",
      "turnover": "107367113.31",
      "trades": "3691"
    },
    {
      "date": "2024-05-27",
      "bid": "132.25",
      "ask": "132.60",
      "open": "131.85",
      "high": "133.15",
      "low": "131.60",
      "close": "132.65",
      "average": "132.384",
      "volume": "544653",
      "turnover": "72103239.55",
      "trades": "2601"
    },
    {
      "date": "2024-05-28",
      "bid": "132.60",
      "ask": "132.65",
      "open": "132.90",
      "high": "134.90",
      "low": "131.80",
      "close": "132.35",
      "average": "132.8887",
      "volume": "754900",
      "turnover": "100339054.18",
      "trades": "2796"
    },
    {
      "date": "2024-05-29",
      "bid": "128.25",
      "ask": "128.40",
      "open": "132.40",
      "high": "132.45",
      "low": "127.75",
      "close": "127.75",
      "average": "129.8912",
      "volume": "1520423",
      "turnover": "197485807.61",
      "trades": "4656"
    },
    {
      "date": "2024-05-30",
      "bid": "130.15",
      "ask": "130.25",
      "open": "127.75",
      "high": "130.35",
      "low": "127.20",
      "close": "130.00",
      "average": "129.2983",
      "volume": "708192",
      "turnover": "91580666.36",
      "trades": "2955"
    },
    {
      "date": "2024-05-31",
      "bid": "130.25",
      "ask": "130.50",
      "open": "130.15",
      "high": "131.00",
      "low": "129.00",
      "close": "130.55",
      "average": "130.4229",
      "volume": "2210789",
      "turnover": "288327797.07",
      "trades": "2867"
    },
    {
      "date": "2024-06-03",
      "bid": "132.80",
      "ask": "132.90",
      "open": "131.60",
      "high": "132.95",
      "low": "130.70",
      "close": "132.95",
      "average": "131.6316",
      "volume": "1859274",
      "turnover": "244748721.6",
      "trades": "3541"
    },
    {
      "date": "2024-06-04",
      "bid": "134.35",
      "ask": "134.45",
      "open": "132.55",
      "high": "135.15",
      "low": "132.45",
      "close": "134.45",
      "average": "133.9649",
      "volume": "1255647",
      "turnover": "168244895.4",
      "trades": "4339"
    },
    {
      "date": "2024-06-05",
      "bid": "134.15",
      "ask": "134.30",
      "open": "134.90",
      "high": "136.55",
      "low": "133.75",
      "close": "134.35",
      "average": "135.0725",
      "volume": "1024232",
      "turnover": "138346650.96",
      "trades": "3210"
    },
    {
      "date": "2024-06-07",
      "bid": "130.35",
      "ask": "130.40",
      "open": "134.00",
      "high": "134.00",
      "low": "128.35",
      "close": "130.10",
      "average": "130.6178",
      "volume": "1592055",
      "turnover": "207949471.39",
      "trades": "4779"
    },
    {
      "date": "2024-06-10",
      "bid": "129.80",
      "ask": "129.95",
      "open": "129.25",
      "high": "130.10",
      "low": "128.10",
      "close": "129.85",
      "average": "129.4355",
      "volume": "908562",
      "turnover": "117598694.82",
      "trades": "3113"
    },
    {
      "date": "2024-06-11",
      "bid": "128.50",
      "ask": "128.55",
      "open": "130.50",
      "high": "130.60",
      "low": "128.20",
      "close": "128.20",
      "average": "128.8262",
      "volume": "1183156",
      "turnover": "152471571.87",
      "trades": "3852"
    },
    {
      "date": "2024-06-12",
      "bid": "131.95",
      "ask": "132.10",
      "open": "128.50",
      "high": "132.90",
      "low": "127.05",
      "close": "131.90",
      "average": "130.823",
      "volume": "1693624",
      "turnover": "221564132.7",
      "trades": "4233"
    },
    {
      "date": "2024-06-13",
      "bid": "131.65",
      "ask": "131.70",
      "open": "131.30",
      "high": "134.60",
      "low": "130.05",
      "close": "131.85",
      "average": "132.1998",
      "volume": "1661671",
      "turnover": "219710799.35",
      "trades": "4075"
    },
    {
      "date": "2024-06-14",
      "bid": "128.00",
      "ask": "128.20",
      "open": "132.05",
      "high": "132.05",
      "low": "127.85",
      "close": "128.25",
      "average": "128.7399",
      "volume": "903234",
      "turnover": "116279607.41",
      "trades": "3171"
    },
    {
      "date": "2024-06-17",
      "bid": "127.05",
      "ask": "127.15",
      "open": "128.30",
      "high": "128.90",
      "low": "126.85",
      "close": "127.05",
      "average": "127.3458",
      "volume": "815336",
      "turnover": "103828705.62",
      "trades": "3127"
    },
    {
      "date": "2024-06-18",
      "bid": "126.65",
      "ask": "126.80",
      "open": "127.15",
      "high": "128.15",
      "low": "125.30",
      "close": "126.70",
      "average": "126.4463",
      "volume": "874496",
      "turnover": "110565905.78",
      "trades": "3284"
    },
    {
      "date": "2024-06-19",
      "bid": "124.55",
      "ask": "124.60",
      "open": "126.70",
      "high": "127.10",
      "low": "124.20",
      "close": "124.70",
      "average": "125.0015",
      "volume": "666033",
      "turnover": "83271480.8",
      "trades": "2100"
    },
    {
      "date": "2024-06-20",
      "bid": "127.65",
      "ask": "127.90",
      "open": "124.75",
      "high": "128.05",
      "low": "124.75",
      "close": "127.70",
      "average": "127.3903",
      "volume": "1865048",
      "turnover": "237574011.87",
      "trades": "3702"
    },
    {
      "date": "2024-06-24",
      "bid": "127.75",
      "ask": "127.90",
      "open": "126.00",
      "high": "128.35",
      "low": "125.25",
      "close": "128.10",
      "average": "127.2813",
      "volume": "799465",
      "turnover": "101782673.04",
      "trades": "2902"
    },
    {
      "date": "2024-06-25",
      "bid": "125.95",
      "ask": "126.05",
      "open": "128.10",
      "high": "128.45",
      "low": "125.75",
      "close": "125.90",
      "average": "126.3307",
      "volume": "671593",
      "turnover": "84863809.17",
      "trades": "2774"
    },
    {
      "date": "2024-06-26",
      "bid": "125.30",
      "ask": "125.35",
      "open": "126.35",
      "high": "127.45",
      "low": "124.50",
      "close": "125.30",
      "average": "125.7416",
      "volume": "1183891",
      "turnover": "148863327.19",
      "trades": "4522"
    },
    {
      "date": "2024-06-27",
      "bid": "127.05",
      "ask": "127.15",
      "open": "125.30",
      "high": "127.35",
      "low": "124.60",
      "close": "127.10",
      "average": "126.3894",
      "volume": "705771",
      "turnover": "89186002.45",
      "trades": "2653"
    },
    {
      "date": "2024-06-28",
      "bid": "128.95",
      "ask": "129.05",
      "open": "127.60",
      "high": "130.25",
      "low": "127.20",
      "close": "129.40",
      "average": "129.1903",
      "volume": "932073",
      "turnover": "120414412.09",
      "trades": "2938"
    },
    {
      "date": "2024-07-01",
      "bid": "129.55",
      "ask": "129.70",
      "open": "132.10",
      "high": "132.50",
      "low": "128.95",
      "close": "129.80",
      "average": "130.1179",
      "volume": "735416",
      "turnover": "95683780.46",
      "trades": "2563"
    },
    {
      "date": "2024-07-02",
      "bid": "129.50",
      "ask": "129.60",
      "open": "129.60",
      "high": "130.85",
      "low": "129.05",
      "close": "129.85",
      "average": "129.7592",
      "volume": "544533",
      "turnover": "70645239.2",
      "trades": "2368"
    },
    {
      "date": "2024-07-03",
      "bid": "129.95",
      "ask": "130.00",
      "open": "127.30",
      "high": "130.30",
      "low": "127.30",
      "close": "130.30",
      "average": "129.3559",
      "volume": "811473",
      "turnover": "104938494.87",
      "trades": "2786"
    },
    {
      "date": "2024-07-04",
      "bid": "130.25",
      "ask": "130.65",
      "open": "130.80",
      "high": "132.40",
      "low": "129.80",
      "close": "130.60",
      "average": "130.5154",
      "volume": "1253636",
      "turnover": "163610428.88",
      "trades": "3593"
    },
    {
      "date": "2024-07-05",
      "bid": "131.65",
      "ask": "131.85",
      "open": "130.95",
      "high": "132.55",
      "low": "130.40",
      "close": "131.65",
      "average": "131.7211",
      "volume": "1216991",
      "turnover": "160276590.65",
      "trades": "3114"
    },
    {
      "date": "2024-07-08",
      "bid": "131.85",
      "ask": "132.00",
      "open": "131.50",
      "high": "133.55",
      "low": "130.40",
      "close": "131.80",
      "average": "132.0271",
      "volume": "704564",
      "turnover": "93034775.22",
      "trades": "2176"
    },
    {
      "date": "2024-07-09",
      "bid": "133.85",
      "ask": "133.95",
      "open": "132.05",
      "high": "135.80",
      "low": "132.05",
      "close": "133.95",
      "average": "134.5351",
      "volume": "1067668",
      "turnover": "143649685.88",
      "trades": "3451"
    },
    {
      "date": "2024-07-10",
      "bid": "137.05",
      "ask": "137.15",
      "open": "135.00",
      "high": "138.55",
      "low": "134.70",
      "close": "137.25",
      "average": "137.3217",
      "volume": "1066289",
      "turnover": "146405525.9",
      "trades": "3344"
    },
    {
      "date": "2024-07-11",
      "bid": "139.10",
      "ask": "139.25",
      "open": "138.15",
      "high": "139.90",
      "low": "135.65",
      "close": "139.45",
      "average": "138.2441",
      "volume": "1212299",
      "turnover": "167456894.24",
      "trades": "3510"
    },
    {
      "date": "2024-07-12",
      "bid": "138.55",
      "ask": "138.70",
      "open": "140.55",
      "high": "140.70",
      "low": "137.65",
      "close": "139.10",
      "average": "139.0382",
      "volume": "801915",
      "turnover": "111474882.37",
      "trades": "3187"
    },
    {
      "date": "2024-07-15",
      "bid": "135.00",
      "ask": "135.10",
      "open": "138.50",
      "high": "138.65",
      "low": "134.10",
      "close": "135.10",
      "average": "135.5453",
      "volume": "1429365",
      "turnover": "193785493.89",
      "trades": "5598"
    },
    {
      "date": "2024-07-16",
      "bid": "135.35",
      "ask": "135.45",
      "open": "138.70",
      "high": "140.00",
      "low": "134.30",
      "close": "135.35",
      "average": "136.5924",
      "volume": "1469375",
      "turnover": "200742006.93",
      "trades": "6823"
    },
    {
      "date": "2024-07-17",
      "bid": "137.30",
      "ask": "137.40",
      "open": "135.50",
      "high": "137.60",
      "low": "135.15",
      "close": "137.60",
      "average": "136.8007",
      "volume": "875241",
      "turnover": "119715542.45",
      "trades": "3073"
    },
    {
      "date": "2024-07-18",
      "bid": "136.85",
      "ask": "136.90",
      "open": "137.60",
      "high": "137.95",
      "low": "134.95",
      "close": "137.35",
      "average": "136.9474",
      "volume": "865046",
      "turnover": "118399354.74",
      "trades": "2730"
    },
    {
      "date": "2024-07-19",
      "bid": "136.95",
      "ask": "137.10",
      "open": "136.50",
      "high": "137.80",
      "low": "134.70",
      "close": "137.10",
      "average": "136.7764",
      "volume": "908543",
      "turnover": "124261922.93",
      "trades": "3436"
    },
    {
      "date": "2024-07-22",
      "bid": "137.65",
      "ask": "137.75",
      "open": "137.75",
      "high": "139.10",
      "low": "137.05",
      "close": "137.70",
      "average": "137.8715",
      "volume": "1002970",
      "turnover": "138273109.13",
      "trades": "2875"
    },
    {
      "date": "2024-07-23",
      "bid": "134.75",
      "ask": "134.85",
      "open": "138.00",
      "high": "138.00",
      "low": "134.05",
      "close": "135.00",
      "average": "135.274",
      "volume": "1229279",
      "turnover": "166196103.03",
      "trades": "2535"
    },
    {
      "date": "2024-07-24",
      "bid": "134.00",
      "ask": "134.05",
      "open": "134.05",
      "high": "135.20",
      "low": "133.55",
      "close": "133.85",
      "average": "134.0791",
      "volume": "414589",
      "turnover": "55591529.7",
      "trades": "1591"
    },
    {
      "date": "2024-07-25",
      "bid": "133.30",
      "ask": "133.35",
      "open": "132.45",
      "high": "133.50",
      "low": "131.35",
      "close": "133.15",
      "average": "132.4868",
      "volume": "703817",
      "turnover": "93232584.38",
      "trades": "2599"
    },
    {
      "date": "2024-07-26",
      "bid": "133.85",
      "ask": "134.00",
      "open": "133.00",
      "high": "134.60",
      "low": "132.80",
      "close": "133.90",
      "average": "133.7126",
      "volume": "480050",
      "turnover": "64188880.55",
      "trades": "2016"
    },
    {
      "date": "2024-07-29",
      "bid": "135.55",
      "ask": "135.65",
      "open": "134.60",
      "high": "136.45",
      "low": "134.20",
      "close": "135.50",
      "average": "135.5265",
      "volume": "498871",
      "turnover": "67613684.09",
      "trades": "1668"
    },
    {
      "date": "2024-07-30",
      "bid": "135.20",
      "ask": "135.40",
      "open": "135.50",
      "high": "136.20",
      "low": "134.70",
      "close": "135.10",
      "average": "135.1687",
      "volume": "336947",
      "turnover": "45538083.79",
      "trades": "1712"
    },
    {
      "date": "2024-07-31",
      "bid": "134.30",
      "ask": "134.35",
      "open": "136.50",
      "high": "136.50",
      "low": "134.00",
      "close": "134.00",
      "average": "134.2041",
      "volume": "905905",
      "turnover": "121579313.08",
      "trades": "1677"
    },
    {
      "date": "2024-08-01",
      "bid": "134.30",
      "ask": "134.45",
      "open": "133.20",
      "high": "136.85",
      "low": "133.20",
      "close": "134.40",
      "average": "134.9853",
      "volume": "622489",
      "turnover": "84036940.45",
      "trades": "2236"
    },
    {
      "date": "2024-08-02",
      "bid": "137.25",
      "ask": "137.30",
      "open": "133.20",
      "high": "137.75",
      "low": "131.65",
      "close": "137.50",
      "average": "136.5141",
      "volume": "1318048",
      "turnover": "179964024.22",
      "trades": "4583"
    },
    {
      "date": "2024-08-05",
      "bid": "130.95",
      "ask": "131.10",
      "open": "133.40",
      "high": "133.95",
      "low": "129.15",
      "close": "130.80",
      "average": "131.2173",
      "volume": "1385911",
      "turnover": "181823306.34",
      "trades": "6443"
    },
    {
      "date": "2024-08-06",
      "bid": "129.90",
      "ask": "130.00",
      "open": "132.00",
      "high": "133.25",
      "low": "128.25",
      "close": "129.80",
      "average": "130.1744",
      "volume": "910825",
      "turnover": "118579983.51",
      "trades": "3803"
    },
    {
      "date": "2024-08-07",
      "bid": "133.50",
      "ask": "133.65",
      "open": "131.00",
      "high": "134.10",
      "low": "131.00",
      "close": "133.45",
      "average": "133.1018",
      "volume": "1009690",
      "turnover": "134366376.19",
      "trades": "2602"
    },
    {
      "date": "2024-08-08",
      "bid": "133.10",
      "ask": "133.25",
      "open": "132.45",
      "high": "133.35",
      "low": "131.15",
      "close": "133.30",
      "average": "132.7544",
      "volume": "692636",
      "turnover": "91951554",
      "trades": "2695"
    },
    {
      "date": "2024-08-09",
      "bid": "135.45",
      "ask": "135.65",
      "open": "134.10",
      "high": "138.00",
      "low": "133.80",
      "close": "135.50",
      "average": "136.4029",
      "volume": "984502",
      "turnover": "134294267.63",
      "trades": "3656"
    },
    {
      "date": "2024-08-12",
      "bid": "133.75",
      "ask": "133.85",
      "open": "136.00",
      "high": "136.40",
      "low": "133.70",
      "close": "134.20",
      "average": "134.7325",
      "volume": "712657",
      "turnover": "96032301.8",
      "trades": "2692"
    },
    {
      "date": "2024-08-13",
      "bid": "135.00",
      "ask": "135.15",
      "open": "134.70",
      "high": "135.55",
      "low": "133.05",
      "close": "135.00",
      "average": "134.7129",
      "volume": "533434",
      "turnover": "71828963.83",
      "trades": "2345"
    },
    {
      "date": "2024-08-14",
      "bid": "135.80",
      "ask": "135.95",
      "open": "135.65",
      "high": "136.40",
      "low": "134.40",
      "close": "136.20",
      "average": "135.7089",
      "volume": "513110",
      "turnover": "69632015.18",
      "trades": "2678"
    },
    {
      "date": "2024-08-15",
      "bid": "134.95",
      "ask": "135.10",
      "open": "136.70",
      "high": "137.45",
      "low": "134.35",
      "close": "134.95",
      "average": "135.3776",
      "volume": "649387",
      "turnover": "87916050.02",
      "trades": "3061"
    },
    {
      "date": "2024-08-16",
      "bid": "134.90",
      "ask": "135.05",
      "open": "135.10",
      "high": "136.00",
      "low": "134.15",
      "close": "134.80",
      "average": "134.9549",
      "volume": "416210",
      "turnover": "56168609.31",
      "trades": "2190"
    },
    {
      "date": "2024-08-19",
      "bid": "137.80",
      "ask": "137.90",
      "open": "135.05",
      "high": "138.10",
      "low": "135.05",
      "close": "137.85",
      "average": "137.0561",
      "volume": "1041955",
      "turnover": "142847454.22",
      "trades": "3377"
    },
    {
      "date": "2024-08-20",
      "bid": "138.75",
      "ask": "139.05",
      "open": "138.20",
      "high": "140.20",
      "low": "137.10",
      "close": "139.10",
      "average": "139.0311",
      "volume": "1150251",
      "turnover": "159903138.5",
      "trades": "3652"
    },
    {
      "date": "2024-08-21",
      "bid": "137.40",
      "ask": "137.45",
      "open": "139.10",
      "high": "140.05",
      "low": "136.60",
      "close": "137.30",
      "average": "137.7521",
      "volume": "621433",
      "turnover": "85636999.31",
      "trades": "2237"
    },
    {
      "date": "2024-08-22",
      "bid": "138.15",
      "ask": "138.30",
      "open": "137.40",
      "high": "139.10",
      "low": "137.40",
      "close": "138.25",
      "average": "138.2862",
      "volume": "450495",
      "turnover": "62305835.83",
      "trades": "1890"
    },
    {
      "date": "2024-08-23",
      "bid": "140.70",
      "ask": "140.80",
      "open": "138.55",
      "high": "141.05",
      "low": "138.50",
      "close": "140.75",
      "average": "140.3498",
      "volume": "724823",
      "turnover": "101712568.21",
      "trades": "3308"
    },
    {
      "date": "2024-08-26",
      "bid": "143.10",
      "ask": "143.20",
      "open": "142.70",
      "high": "143.40",
      "low": "141.05",
      "close": "143.15",
      "average": "142.6463",
      "volume": "819683",
      "turnover": "116862512.87",
      "trades": "4377"
    },
    {
      "date": "2024-08-27",
      "bid": "141.45",
      "ask": "141.60",
      "open": "143.15",
      "high": "144.40",
      "low": "140.85",
      "close": "141.90",
      "average": "142.058",
      "volume": "858140",
      "turnover": "121890908.19",
      "trades": "4061"
    },
    {
      "date": "2024-08-28",
      "bid": "142.10",
      "ask": "142.25",
      "open": "142.00",
      "high": "142.70",
      "low": "140.90",
      "close": "141.85",
      "average": "141.8488",
      "volume": "846331",
      "turnover": "120058811.98",
      "trades": "3303"
    },
    {
      "date": "2024-08-29",
      "bid": "138.15",
      "ask": "138.30",
      "open": "141.85",
      "high": "142.70",
      "low": "137.90",
      "close": "138.25",
      "average": "139.5836",
      "volume": "962672",
      "turnover": "134357099.4",
      "trades": "3365"
    },
    {
      "date": "2024-08-30",
      "bid": "140.15",
      "ask": "140.30",
      "open": "138.60",
      "high": "141.70",
      "low": "138.60",
      "close": "140.45",
      "average": "140.6061",
      "volume": "1598915",
      "turnover": "224834699.34",
      "trades": "4351"
    },
    {
      "date": "2024-09-02",
      "bid": "139.60",
      "ask": "139.75",
      "open": "140.50",
      "high": "140.85",
      "low": "138.55",
      "close": "139.75",
      "average": "139.8162",
      "volume": "751286",
      "turnover": "105040935.32",
      "trades": "2700"
    },
    {
      "date": "2024-09-03",
      "bid": "136.90",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.15",
      "low": "135.35",
      "close": "137.15",
      "average": "136.6625",
      "volume": "1819650",
      "turnover": "248702626.44",
      "trades": "6658"
    },
    {
      "date": "2024-09-04",
      "bid": "140.35",
      "ask": "140.45",
      "open": "135.80",
      "high": "140.90",
      "low": "134.50",
      "close": "140.55",
      "average": "139.7798",
      "volume": "1395453",
      "turnover": "195070783.48",
      "trades": "5050"
    },
    {
      "date": "2024-09-05",
      "bid": "141.70",
      "ask": "141.85",
      "open": "140.50",
      "high": "142.70",
      "low": "139.90",
      "close": "142.35",
      "average": "142.2052",
      "volume": "970043",
      "turnover": "137938303.32",
      "trades": "3656"
    },
    {
      "date": "2024-09-06",
      "bid": "142.55",
      "ask": "142.75",
      "open": "140.00",
      "high": "143.70",
      "low": "139.50",
      "close": "142.85",
      "average": "142.231",
      "volume": "1320050",
      "turnover": "187733736.36",
      "trades": "3815"
    },
    {
      "date": "2024-09-09",
      "bid": "141.25",
      "ask": "141.40",
      "open": "142.85",
      "high": "143.20",
      "low": "140.55",
      "close": "141.50",
      "average": "141.4042",
      "volume": "848314",
      "turnover": "119956968.56",
      "trades": "2783"
    },
    {
      "date": "2024-09-10",
      "bid": "147.30",
      "ask": "147.40",
      "open": "141.50",
      "high": "147.70",
      "low": "141.15",
      "close": "147.70",
      "average": "146.0752",
      "volume": "1218522",
      "turnover": "178013847.46",
      "trades": "4597"
    },
    {
      "date": "2024-09-11",
      "bid": "145.20",
      "ask": "145.30",
      "open": "148.50",
      "high": "148.60",
      "low": "143.65",
      "close": "145.25",
      "average": "145.4696",
      "volume": "958387",
      "turnover": "139423105.47",
      "trades": "3922"
    },
    {
      "date": "2024-09-12",
      "bid": "146.35",
      "ask": "146.45",
      "open": "146.30",
      "high": "147.30",
      "low": "145.00",
      "close": "146.00",
      "average": "145.9554",
      "volume": "661095",
      "turnover": "96490318.68",
      "trades": "2986"
    },
    {
      "date": "2024-09-13",
      "bid": "147.20",
      "ask": "147.40",
      "open": "146.40",
      "high": "148.40",
      "low": "145.75",
      "close": "147.25",
      "average": "147.4129",
      "volume": "893919",
      "turnover": "131782228.41",
      "trades": "3684"
    },
    {
      "date": "2024-09-16",
      "bid": "145.70",
      "ask": "145.80",
      "open": "147.30",
      "high": "148.40",
      "low": "145.50",
      "close": "145.50",
      "average": "145.7333",
      "volume": "1059422",
      "turnover": "154418959.15",
      "trades": "2295"
    },
    {
      "date": "2024-09-17",
      "bid": "144.00",
      "ask": "144.10",
      "open": "146.10",
      "high": "146.35",
      "low": "143.65",
      "close": "144.00",
      "average": "144.4833",
      "volume": "869708",
      "turnover": "125669374.8",
      "trades": "3027"
    },
    {
      "date": "2024-09-18",
      "bid": "143.00",
      "ask": "143.05",
      "open": "144.00",
      "high": "144.20",
      "low": "142.65",
      "close": "143.00",
      "average": "143.2346",
      "volume": "567679",
      "turnover": "81318453.11",
      "trades": "2510"
    },
    {
      "date": "2024-09-19",
      "bid": "143.60",
      "ask": "143.70",
      "open": "144.20",
      "high": "146.65",
      "low": "142.95",
      "close": "143.70",
      "average": "144.0664",
      "volume": "1207246",
      "turnover": "173920674.44",
      "trades": "5267"
    },
    {
      "date": "2024-09-20",
      "bid": "144.55",
      "ask": "144.70",
      "open": "143.70",
      "high": "145.20",
      "low": "143.10",
      "close": "145.00",
      "average": "144.8963",
      "volume": "2240718",
      "turnover": "324633093.36",
      "trades": "4221"
    },
    {
      "date": "2024-09-23",
      "bid": "147.10",
      "ask": "147.35",
      "open": "144.95",
      "high": "147.95",
      "low": "144.10",
      "close": "147.65",
      "average": "147.2997",
      "volume": "918572",
      "turnover": "135114993.41",
      "trades": "3363"
    },
    {
      "date": "2024-09-24",
      "bid": "146.75",
      "ask": "146.90",
      "open": "148.00",
      "high": "148.35",
      "low": "144.75",
      "close": "147.00",
      "average": "146.7312",
      "volume": "797307",
      "turnover": "116984060.66",
      "trades": "3036"
    },
    {
      "date": "2024-09-25",
      "bid": "146.15",
      "ask": "146.25",
      "open": "147.00",
      "high": "148.30",
      "low": "144.85",
      "close": "146.45",
      "average": "146.4679",
      "volume": "1146973",
      "turnover": "167976836.71",
      "trades": "5100"
    },
    {
      "date": "2024-09-26",
      "bid": "147.75",
      "ask": "147.85",
      "open": "147.05",
      "high": "149.35",
      "low": "146.55",
      "close": "147.80",
      "average": "148.0605",
      "volume": "1297641",
      "turnover": "192122424.94",
      "trades": "3895"
    },
    {
      "date": "2024-09-27",
      "bid": "149.25",
      "ask": "149.45",
      "open": "147.80",
      "high": "149.75",
      "low": "147.15",
      "close": "149.00",
      "average": "148.8286",
      "volume": "843298",
      "turnover": "125504759.65",
      "trades": "3640"
    },
    {
      "date": "2024-09-30",
      "bid": "148.35",
      "ask": "148.50",
      "open": "148.80",
      "high": "149.05",
      "low": "146.45",
      "close": "148.85",
      "average": "148.3929",
      "volume": "1255882",
      "turnover": "186320093.27",
      "trades": "3987"
    },
    {
      "date": "2024-10-01",
      "bid": "150.25",
      "ask": "150.40",
      "open": "148.85",
      "high": "152.20",
      "low": "148.30",
      "close": "150.15",
      "average": "150.4892",
      "volume": "816425",
      "turnover": "122843859.79",
      "trades": "3914"
    },
    {
      "date": "2024-10-02",
      "bid": "150.30",
      "ask": "150.75",
      "open": "150.25",
      "high": "151.10",
      "low": "147.45",
      "close": "151.05",
      "average": "149.9066",
      "volume": "773675",
      "turnover": "115977725.49",
      "trades": "3903"
    },
    {
      "date": "2024-10-03",
      "bid": "149.30",
      "ask": "149.45",
      "open": "151.05",
      "high": "152.00",
      "low": "148.80",
      "close": "149.55",
      "average": "149.8892",
      "volume": "532839",
      "turnover": "79867322",
      "trades": "3088"
    },
    {
      "date": "2024-10-04",
      "bid": "147.95",
      "ask": "148.10",
      "open": "149.55",
      "high": "151.05",
      "low": "147.35",
      "close": "148.20",
      "average": "148.5039",
      "volume": "719050",
      "turnover": "106779687.7",
      "trades": "3258"
    },
    {
      "date": "2024-10-07",
      "bid": "146.00",
      "ask": "146.05",
      "open": "147.95",
      "high": "147.95",
      "low": "144.80",
      "close": "146.15",
      "average": "146.1004",
      "volume": "871622",
      "turnover": "127338079.44",
      "trades": "3454"
    },
    {
      "date": "2024-10-08",
      "bid": "146.10",
      "ask": "146.20",
      "open": "145.45",
      "high": "147.65",
      "low": "145.10",
      "close": "145.95",
      "average": "146.4308",
      "volume": "577820",
      "turnover": "84629962.95",
      "trades": "2359"
    },
    {
      "date": "2024-10-09",
      "bid": "144.80",
      "ask": "144.90",
      "open": "145.95",
      "high": "147.40",
      "low": "144.20",
      "close": "144.95",
      "average": "145.2501",
      "volume": "1000486",
      "turnover": "145283146.63",
      "trades": "3823"
    },
    {
      "date": "2024-10-10",
      "bid": "142.90",
      "ask": "143.00",
      "open": "144.50",
      "high": "145.55",
      "low": "141.05",
      "close": "143.15",
      "average": "142.7134",
      "volume": "1487049",
      "turnover": "212161262.65",
      "trades": "5024"
    },
    {
      "date": "2024-10-11",
      "bid": "145.15",
      "ask": "145.35",
      "open": "143.15",
      "high": "146.10",
      "low": "142.80",
      "close": "145.45",
      "average": "145.0709",
      "volume": "652999",
      "turnover": "94724630.44",
      "trades": "3137"
    },
    {
      "date": "2024-10-14",
      "bid": "144.00",
      "ask": "144.25",
      "open": "145.45",
      "high": "146.15",
      "low": "142.40",
      "close": "144.45",
      "average": "144.1427",
      "volume": "699703",
      "turnover": "100844723.8",
      "trades": "3218"
    },
    {
      "date": "2024-10-15",
      "bid": "144.30",
      "ask": "144.50",
      "open": "144.90",
      "high": "145.20",
      "low": "143.35",
      "close": "144.20",
      "average": "144.1912",
      "volume": "546279",
      "turnover": "78765291.7",
      "trades": "2574"
    },
    {
      "date": "2024-10-16",
      "bid": "144.30",
      "ask": "144.40",
      "open": "144.00",
      "high": "145.25",
      "low": "143.80",
      "close": "144.75",
      "average": "144.5685",
      "volume": "508277",
      "turnover": "73478708.7",
      "trades": "1961"
    },
    {
      "date": "2024-10-17",
      "bid": "141.30",
      "ask": "141.40",
      "open": "144.75",
      "high": "144.75",
      "low": "140.80",
      "close": "141.70",
      "average": "142.0138",
      "volume": "837133",
      "turnover": "118887555.01",
      "trades": "3456"
    },
    {
      "date": "2024-10-18",
      "bid": "140.35",
      "ask": "140.55",
      "open": "141.70",
      "high": "141.85",
      "low": "139.90",
      "close": "140.50",
      "average": "140.466",
      "volume": "1100471",
      "turnover": "154575062.08",
      "trades": "3452"
    },
    {
      "date": "2024-10-21",
      "bid": "137.45",
      "ask": "137.55",
      "open": "140.05",
      "high": "140.95",
      "low": "137.05",
      "close": "137.05",
      "average": "137.885",
      "volume": "1334738",
      "turnover": "184099367.6",
      "trades": "4747"
    },
    {
      "date": "2024-10-22",
      "bid": "135.95",
      "ask": "136.05",
      "open": "136.15",
      "high": "136.90",
      "low": "132.80",
      "close": "135.60",
      "average": "134.8696",
      "volume": "1859185",
      "turnover": "250697104.91",
      "trades": "6006"
    },
    {
      "date": "2024-10-23",
      "bid": "135.70",
      "ask": "135.75",
      "open": "135.50",
      "high": "136.40",
      "low": "134.15",
      "close": "135.40",
      "average": "135.5155",
      "volume": "1053894",
      "turnover": "142763803.21",
      "trades": "3452"
    },
    {
      "date": "2024-10-24",
      "bid": "135.50",
      "ask": "135.55",
      "open": "135.30",
      "high": "136.40",
      "low": "134.65",
      "close": "134.70",
      "average": "135.1851",
      "volume": "968561",
      "turnover": "130940113.47",
      "trades": "4198"
    },
    {
      "date": "2024-10-25",
      "bid": "135.25",
      "ask": "135.45",
      "open": "134.70",
      "high": "136.75",
      "low": "133.75",
      "close": "135.20",
      "average": "135.324",
      "volume": "1237926",
      "turnover": "167487278.08",
      "trades": "5379"
    },
    {
      "date": "2024-10-28",
      "bid": "139.10",
      "ask": "139.20",
      "open": "136.00",
      "high": "139.30",
      "low": "135.80",
      "close": "139.10",
      "average": "138.0305",
      "volume": "1218123",
      "turnover": "168084503",
      "trades": "5310"
    },
    {
      "date": "2024-10-29",
      "bid": "137.10",
      "ask": "137.30",
      "open": "139.60",
      "high": "140.10",
      "low": "136.80",
      "close": "136.85",
      "average": "137.5649",
      "volume": "711744",
      "turnover": "97913384.72",
      "trades": "3339"
    },
    {
      "date": "2024-10-30",
      "bid": "135.05",
      "ask": "135.15",
      "open": "136.85",
      "high": "137.85",
      "low": "134.65",
      "close": "134.75",
      "average": "135.3884",
      "volume": "1061954",
      "turnover": "143806804.55",
      "trades": "4763"
    },
    {
      "date": "2024-10-31",
      "bid": "132.90",
      "ask": "133.10",
      "open": "133.90",
      "high": "134.45",
      "low": "131.95",
      "close": "132.85",
      "average": "133.2204",
      "volume": "2558484",
      "turnover": "340765820.77",
      "trades": "4783"
    },
    {
      "date": "2024-11-01",
      "bid": "132.00",
      "ask": "132.20",
      "open": "130.15",
      "high": "133.15",
      "low": "130.15",
      "close": "131.15",
      "average": "131.6359",
      "volume": "773330",
      "turnover": "101832663.57",
      "trades": "3406"
    },
    {
      "date": "2024-11-04",
      "bid": "131.40",
      "ask": "131.50",
      "open": "130.75",
      "high": "132.50",
      "low": "130.45",
      "close": "131.40",
      "average": "131.503",
      "volume": "1577059",
      "turnover": "207408978.79",
      "trades": "4169"
    },
    {
      "date": "2024-11-05",
      "bid": "130.95",
      "ask": "131.10",
      "open": "131.00",
      "high": "132.30",
      "low": "130.45",
      "close": "130.95",
      "average": "131.087",
      "volume": "550454",
      "turnover": "72159504.31",
      "trades": "2798"
    },
    {
      "date": "2024-11-06",
      "bid": "126.80",
      "ask": "126.85",
      "open": "130.70",
      "high": "131.35",
      "low": "125.95",
      "close": "125.95",
      "average": "127.5648",
      "volume": "2912648",
      "turnover": "371579885.1",
      "trades": "8910"
    },
    {
      "date": "2024-11-07",
      "bid": "128.90",
      "ask": "129.00",
      "open": "126.90",
      "high": "129.85",
      "low": "126.90",
      "close": "128.85",
      "average": "128.7703",
      "volume": "2280968",
      "turnover": "293727216.2",
      "trades": "8489"
    },
    {
      "date": "2024-11-08",
      "bid": "131.20",
      "ask": "131.35",
      "open": "129.50",
      "high": "131.60",
      "low": "128.95",
      "close": "131.30",
      "average": "130.4702",
      "volume": "1427127",
      "turnover": "186201049.03",
      "trades": "6334"
    },
    {
      "date": "2024-11-11",
      "bid": "130.65",
      "ask": "130.75",
      "open": "131.50",
      "high": "132.55",
      "low": "130.30",
      "close": "130.45",
      "average": "131.0704",
      "volume": "1085057",
      "turnover": "142224873.09",
      "trades": "3862"
    },
    {
      "date": "2024-11-12",
      "bid": "128.15",
      "ask": "128.25",
      "open": "129.55",
      "high": "130.05",
      "low": "127.80",
      "close": "128.45",
      "average": "128.6675",
      "volume": "936402",
      "turnover": "120479877.09",
      "trades": "4497"
    },
    {
      "date": "2024-11-13",
      "bid": "126.95",
      "ask": "127.05",
      "open": "127.80",
      "high": "129.10",
      "low": "126.20",
      "close": "127.05",
      "average": "127.4153",
      "volume": "984534",
      "turnover": "125475596.92",
      "trades": "4362"
    },
    {
      "date": "2024-11-14",
      "bid": "127.90",
      "ask": "128.05",
      "open": "127.00",
      "high": "128.60",
      "low": "126.70",
      "close": "128.00",
      "average": "127.9241",
      "volume": "792129",
      "turnover": "101326939.14",
      "trades": "3183"
    },
    {
      "date": "2024-11-15",
      "bid": "126.65",
      "ask": "126.70",
      "open": "126.95",
      "high": "127.65",
      "low": "126.10",
      "close": "126.85",
      "average": "126.6367",
      "volume": "1449350",
      "turnover": "183535672.53",
      "trades": "3924"
    },
    {
      "date": "2024-11-18",
      "bid": "124.40",
      "ask": "124.45",
      "open": "126.65",
      "high": "126.65",
      "low": "123.80",
      "close": "124.30",
      "average": "124.7727",
      "volume": "1505032",
      "turnover": "188602259.82",
      "trades": "5676"
    },
    {
      "date": "2024-11-19",
      "bid": "123.90",
      "ask": "123.95",
      "open": "124.90",
      "high": "126.25",
      "low": "122.90",
      "close": "124.10",
      "average": "124.1215",
      "volume": "1141009",
      "turnover": "141606424.76",
      "trades": "4243"
    },
    {
      "date": "2024-11-20",
      "bid": "122.40",
      "ask": "122.50",
      "open": "124.20",
      "high": "124.70",
      "low": "121.70",
      "close": "122.20",
      "average": "122.5287",
      "volume": "1142403",
      "turnover": "139983465.41",
      "trades": "3826"
    },
    {
      "date": "2024-11-21",
      "bid": "122.05",
      "ask": "122.25",
      "open": "122.20",
      "high": "122.35",
      "low": "120.95",
      "close": "122.15",
      "average": "121.9356",
      "volume": "1424622",
      "turnover": "173748728.71",
      "trades": "3344"
    },
    {
      "date": "2024-11-22",
      "bid": "124.85",
      "ask": "124.90",
      "open": "122.15",
      "high": "125.10",
      "low": "122.15",
      "close": "125.05",
      "average": "124.5342",
      "volume": "990430",
      "turnover": "123343517.53",
      "trades": "3663"
    },
    {
      "date": "2024-11-25",
      "bid": "125.50",
      "ask": "125.60",
      "open": "126.25",
      "high": "126.70",
      "low": "124.15",
      "close": "125.80",
      "average": "125.7008",
      "volume": "1416401",
      "turnover": "178043176.21",
      "trades": "4264"
    },
    {
      "date": "2024-11-26",
      "bid": "124.65",
      "ask": "124.70",
      "open": "125.00",
      "high": "125.65",
      "low": "124.00",
      "close": "125.00",
      "average": "124.8663",
      "volume": "746713",
      "turnover": "93239788.55",
      "trades": "2901"
    },
    {
      "date": "2024-11-27",
      "bid": "128.15",
      "ask": "128.20",
      "open": "125.20",
      "high": "128.30",
      "low": "124.80",
      "close": "128.20",
      "average": "126.7825",
      "volume": "1664868",
      "turnover": "211107297.17",
      "trades": "3946"
    },
    {
      "date": "2024-11-28",
      "bid": "128.55",
      "ask": "128.75",
      "open": "128.15",
      "high": "128.70",
      "low": "127.55",
      "close": "128.60",
      "average": "128.3595",
      "volume": "665119",
      "turnover": "85371120.14",
      "trades": "2913"
    },
    {
      "date": "2024-11-29",
      "bid": "129.35",
      "ask": "129.50",
      "open": "129.00",
      "high": "130.25",
      "low": "129.00",
      "close": "129.00",
      "average": "129.1323",
      "volume": "2030197",
      "turnover": "262232016.37",
      "trades": "3159"
    },
    {
      "date": "2024-12-02",
      "bid": "129.00",
      "ask": "129.05",
      "open": "128.25",
      "high": "130.25",
      "low": "128.05",
      "close": "129.00",
      "average": "129.1355",
      "volume": "853421",
      "turnover": "110201186",
      "trades": "3889"
    },
    {
      "date": "2024-12-03",
      "bid": "128.50",
      "ask": "128.60",
      "open": "129.10",
      "high": "130.10",
      "low": "127.50",
      "close": "128.50",
      "average": "128.9078",
      "volume": "955116",
      "turnover": "123125924.57",
      "trades": "4376"
    },
    {
      "date": "2024-12-04",
      "bid": "129.20",
      "ask": "129.45",
      "open": "128.50",
      "high": "129.85",
      "low": "128.10",
      "close": "129.25",
      "average": "129.0548",
      "volume": "1036426",
      "turnover": "133722958.26",
      "trades": "4682"
    },
    {
      "date": "2024-12-05",
      "bid": "127.35",
      "ask": "127.40",
      "open": "129.10",
      "high": "129.10",
      "low": "127.25",
      "close": "127.35",
      "average": "127.6994",
      "volume": "1089655",
      "turnover": "139159516.72",
      "trades": "3769"
    },
    {
      "date": "2024-12-06",
      "bid": "127.85",
      "ask": "128.00",
      "open": "127.35",
      "high": "129.30",
      "low": "127.20",
      "close": "127.80",
      "average": "128.0698",
      "volume": "937914",
      "turnover": "120118063.89",
      "trades": "3141"
    },
    {
      "date": "2024-12-09",
      "bid": "125.80",
      "ask": "125.85",
      "open": "128.00",
      "high": "128.75",
      "low": "125.75",
      "close": "126.15",
      "average": "126.3495",
      "volume": "1245755",
      "turnover": "157409149.38",
      "trades": "4150"
    },
    {
      "date": "2024-12-10",
      "bid": "125.70",
      "ask": "125.80",
      "open": "124.60",
      "high": "126.25",
      "low": "122.85",
      "close": "125.70",
      "average": "124.5323",
      "volume": "2019692",
      "turnover": "251503592.15",
      "trades": "5795"
    },
    {
      "date": "2024-12-11",
      "bid": "124.95",
      "ask": "125.05",
      "open": "125.55",
      "high": "125.70",
      "low": "124.40",
      "close": "124.90",
      "average": "125.0588",
      "volume": "801489",
      "turnover": "100232756.69",
      "trades": "3018"
    },
    {
      "date": "2024-12-12",
      "bid": "123.55",
      "ask": "123.90",
      "open": "124.55",
      "high": "125.50",
      "low": "122.85",
      "close": "123.70",
      "average": "123.8503",
      "volume": "961346",
      "turnover": "119060966.08",
      "trades": "4122"
    },
    {
      "date": "2024-12-13",
      "bid": "122.25",
      "ask": "122.65",
      "open": "123.45",
      "high": "124.30",
      "low": "122.25",
      "close": "122.45",
      "average": "123.2903",
      "volume": "1130068",
      "turnover": "139342541.91",
      "trades": "3528"
    },
    {
      "date": "2024-12-16",
      "bid": "120.85",
      "ask": "120.95",
      "open": "122.20",
      "high": "122.45",
      "low": "120.25",
      "close": "120.75",
      "average": "120.9423",
      "volume": "946501",
      "turnover": "114472224.23",
      "trades": "3858"
    },
    {
      "date": "2024-12-17",
      "bid": "121.20",
      "ask": "121.30",
      "open": "120.25",
      "high": "121.75",
      "low": "119.65",
      "close": "120.95",
      "average": "120.7065",
      "volume": "1338546",
      "turnover": "161512866.86",
      "trades": "4127"
    },
    {
      "date": "2024-12-18",
      "bid": "121.75",
      "ask": "121.95",
      "open": "120.95",
      "high": "122.15",
      "low": "120.40",
      "close": "121.65",
      "average": "121.6164",
      "volume": "686548",
      "turnover": "83494623.77",
      "trades": "2911"
    },
    {
      "date": "2024-12-19",
      "bid": "117.40",
      "ask": "117.45",
      "open": "118.40",
      "high": "120.70",
      "low": "117.10",
      "close": "117.30",
      "average": "118.3126",
      "volume": "2415168",
      "turnover": "285997765.95",
      "trades": "7204"
    },
    {
      "date": "2024-12-20",
      "bid": "120.00",
      "ask": "120.15",
      "open": "116.65",
      "high": "120.35",
      "low": "116.50",
      "close": "120.15",
      "average": "119.4196",
      "volume": "2122885",
      "turnover": "253472447.84",
      "trades": "6679"
    },
    {
      "date": "2024-12-23",
      "bid": "119.45",
      "ask": "119.55",
      "open": "119.80",
      "high": "119.80",
      "low": "118.60",
      "close": "119.60",
      "average": "119.2695",
      "volume": "443793",
      "turnover": "52930505.45",
      "trades": "2666"
    },
    {
      "date": "2024-12-27",
      "bid": "120.35",
      "ask": "120.50",
      "open": "119.55",
      "high": "120.85",
      "low": "119.10",
      "close": "120.85",
      "average": "120.5857",
      "volume": "871944",
      "turnover": "105308287.76",
      "trades": "3207"
    },
    {
      "date": "2024-12-30",
      "bid": "120.40",
      "ask": "120.50",
      "open": "120.50",
      "high": "121.50",
      "low": "120.00",
      "close": "120.55",
      "average": "120.6511",
      "volume": "634185",
      "turnover": "76521878.23",
      "trades": "2656"
    },
    {
      "date": "2025-01-02",
      "bid": "121.40",
      "ask": "121.45",
      "open": "120.60",
      "high": "122.15",
      "low": "119.85",
      "close": "121.90",
      "average": "121.3105",
      "volume": "747862",
      "turnover": "90722143.38",
      "trades": "3357"
    },
    {
      "date": "2025-01-03",
      "bid": "120.50",
      "ask": "120.65",
      "open": "122.65",
      "high": "122.80",
      "low": "119.95",
      "close": "120.95",
      "average": "120.9411",
      "volume": "757686",
      "turnover": "91647787.65",
      "trades": "3012"
    },
    {
      "date": "2025-01-07",
      "bid": "117.30",
      "ask": "117.45",
      "open": "120.95",
      "high": "121.60",
      "low": "117.15",
      "close": "117.40",
      "average": "118.8095",
      "volume": "2435145",
      "turnover": "289301290.12",
      "trades": "7127"
    },
    {
      "date": "2025-01-08",
      "bid": "115.60",
      "ask": "115.65",
      "open": "117.40",
      "high": "118.85",
      "low": "114.80",
      "close": "115.65",
      "average": "116.4176",
      "volume": "1374033",
      "turnover": "159891180.13",
      "trades": "5832"
    },
    {
      "date": "2025-01-09",
      "bid": "115.10",
      "ask": "115.20",
      "open": "115.45",
      "high": "116.10",
      "low": "114.90",
      "close": "115.30",
      "average": "115.3672",
      "volume": "1930363",
      "turnover": "222696915",
      "trades": "4393"
    },
    {
      "date": "2025-01-10",
      "bid": "112.70",
      "ask": "112.80",
      "open": "115.05",
      "high": "115.05",
      "low": "112.20",
      "close": "112.90",
      "average": "113.3069",
      "volume": "1394101",
      "turnover": "157948664.97",
      "trades": "5411"
    },
    {
      "date": "2025-01-13",
      "bid": "111.70",
      "ask": "111.80",
      "open": "112.25",
      "high": "113.00",
      "low": "111.35",
      "close": "111.85",
      "average": "112.0475",
      "volume": "1299717",
      "turnover": "145603923.19",
      "trades": "4175"
    },
    {
      "date": "2025-01-14",
      "bid": "112.90",
      "ask": "113.05",
      "open": "112.80",
      "high": "113.50",
      "low": "111.60",
      "close": "113.10",
      "average": "112.692",
      "volume": "1338019",
      "turnover": "150780568.34",
      "trades": "4290"
    },
    {
      "date": "2025-01-15",
      "bid": "116.35",
      "ask": "116.40",
      "open": "113.45",
      "high": "118.00",
      "low": "113.45",
      "close": "116.50",
      "average": "115.9335",
      "volume": "2406119",
      "turnover": "278927300.43",
      "trades": "4602"
    },
    {
      "date": "2025-01-16",
      "bid": "117.80",
      "ask": "117.95",
      "open": "117.00",
      "high": "118.00",
      "low": "115.75",
      "close": "117.85",
      "average": "116.7044",
      "volume": "1599665",
      "turnover": "186658501.02",
      "trades": "3745"
    },
    {
      "date": "2025-01-17",
      "bid": "119.05",
      "ask": "119.10",
      "open": "118.40",
      "high": "120.10",
      "low": "117.95",
      "close": "119.25",
      "average": "119.1409",
      "volume": "1146479",
      "turnover": "136601747.57",
      "trades": "3352"
    },
    {
      "date": "2025-01-20",
      "bid": "118.40",
      "ask": "118.50",
      "open": "119.25",
      "high": "119.35",
      "low": "117.05",
      "close": "118.40",
      "average": "118.3196",
      "volume": "707391",
      "turnover": "83740685.79",
      "trades": "2353"
    },
    {
      "date": "2025-01-21",
      "bid": "118.30",
      "ask": "118.40",
      "open": "118.10",
      "high": "118.60",
      "low": "117.60",
      "close": "118.60",
      "average": "118.3224",
      "volume": "1637077",
      "turnover": "193680477.73",
      "trades": "2884"
    },
    {
      "date": "2025-01-22",
      "bid": "117.85",
      "ask": "117.90",
      "open": "118.30",
      "high": "120.00",
      "low": "117.65",
      "close": "117.90",
      "average": "118.5449",
      "volume": "1619571",
      "turnover": "191924509.25",
      "trades": "2940"
    },
    {
      "date": "2025-01-23",
      "bid": "119.25",
      "ask": "119.30",
      "open": "117.90",
      "high": "120.15",
      "low": "117.30",
      "close": "119.70",
      "average": "119.0988",
      "volume": "1890327",
      "turnover": "225130783.57",
      "trades": "3906"
    },
    {
      "date": "2025-01-24",
      "bid": "118.25",
      "ask": "118.30",
      "open": "120.00",
      "high": "120.85",
      "low": "117.90",
      "close": "118.35",
      "average": "118.7981",
      "volume": "1712159",
      "turnover": "203415583.13",
      "trades": "3803"
    },
    {
      "date": "2025-01-27",
      "bid": "121.35",
      "ask": "121.45",
      "open": "118.15",
      "high": "121.85",
      "low": "117.25",
      "close": "121.55",
      "average": "121.1027",
      "volume": "1258532",
      "turnover": "152417954.65",
      "trades": "4933"
    },
    {
      "date": "2025-01-28",
      "bid": "121.85",
      "ask": "121.95",
      "open": "121.35",
      "high": "122.25",
      "low": "120.45",
      "close": "121.80",
      "average": "121.5638",
      "volume": "961861",
      "turnover": "116917469.79",
      "trades": "3399"
    },
    {
      "date": "2025-01-29",
      "bid": "120.45",
      "ask": "120.50",
      "open": "121.95",
      "high": "122.25",
      "low": "119.75",
      "close": "120.50",
      "average": "120.8704",
      "volume": "3074601",
      "turnover": "371485754.85",
      "trades": "3352"
    },
    {
      "date": "2025-01-30",
      "bid": "122.60",
      "ask": "122.70",
      "open": "120.55",
      "high": "122.90",
      "low": "120.50",
      "close": "122.70",
      "average": "122.1251",
      "volume": "1428782",
      "turnover": "174506684.6",
      "trades": "4987"
    },
    {
      "date": "2025-01-31",
      "bid": "120.45",
      "ask": "120.50",
      "open": "122.15",
      "high": "122.15",
      "low": "119.90",
      "close": "120.50",
      "average": "120.7666",
      "volume": "1677545",
      "turnover": "202592525.16",
      "trades": "4322"
    },
    {
      "date": "2025-02-03",
      "bid": "119.00",
      "ask": "119.05",
      "open": "118.30",
      "high": "119.55",
      "low": "117.40",
      "close": "119.15",
      "average": "118.5558",
      "volume": "1574628",
      "turnover": "186672443.99",
      "trades": "4321"
    },
    {
      "date": "2025-02-04",
      "bid": "120.05",
      "ask": "120.20",
      "open": "118.70",
      "high": "121.05",
      "low": "118.60",
      "close": "120.20",
      "average": "120.0811",
      "volume": "1269522",
      "turnover": "152428304.33",
      "trades": "5450"
    },
    {
      "date": "2025-02-05",
      "bid": "121.65",
      "ask": "121.80",
      "open": "120.05",
      "high": "122.45",
      "low": "119.85",
      "close": "122.20",
      "average": "121.5848",
      "volume": "1233384",
      "turnover": "149926863.82",
      "trades": "2552"
    },
    {
      "date": "2025-02-06",
      "bid": "121.20",
      "ask": "121.30",
      "open": "122.30",
      "high": "122.60",
      "low": "119.80",
      "close": "121.40",
      "average": "120.918",
      "volume": "1217906",
      "turnover": "147243431.85",
      "trades": "4401"
    },
    {
      "date": "2025-02-07",
      "bid": "119.95",
      "ask": "120.05",
      "open": "121.30",
      "high": "122.25",
      "low": "119.05",
      "close": "119.95",
      "average": "120.6975",
      "volume": "1303432",
      "turnover": "157319076.78",
      "trades": "4264"
    },
    {
      "date": "2025-02-10",
      "bid": "122.60",
      "ask": "122.75",
      "open": "122.95",
      "high": "123.90",
      "low": "122.20",
      "close": "122.65",
      "average": "122.9217",
      "volume": "2153868",
      "turnover": "264736621.23",
      "trades": "9718"
    },
    {
      "date": "2025-02-11",
      "bid": "121.35",
      "ask": "121.45",
      "open": "122.90",
      "high": "123.15",
      "low": "120.05",
      "close": "121.50",
      "average": "121.2768",
      "volume": "1870956",
      "turnover": "226851048.15",
      "trades": "6115"
    },
    {
      "date": "2025-02-12",
      "bid": "119.75",
      "ask": "119.80",
      "open": "121.45",
      "high": "123.35",
      "low": "118.95",
      "close": "119.75",
      "average": "121.3303",
      "volume": "2656156",
      "turnover": "322270762.27",
      "trades": "6396"
    },
    {
      "date": "2025-02-13",
      "bid": "121.70",
      "ask": "121.85",
      "open": "120.50",
      "high": "122.15",
      "low": "119.70",
      "close": "121.70",
      "average": "121.0322",
      "volume": "1591569",
      "turnover": "192630434.05",
      "trades": "5561"
    },
    {
      "date": "2025-02-14",
      "bid": "120.50",
      "ask": "120.60",
      "open": "121.90",
      "high": "122.35",
      "low": "119.75",
      "close": "120.70",
      "average": "120.6781",
      "volume": "2351506",
      "turnover": "283945738.56",
      "trades": "6201"
    },
    {
      "date": "2025-02-17",
      "bid": "120.35",
      "ask": "120.40",
      "open": "120.60",
      "high": "121.20",
      "low": "119.95",
      "close": "120.50",
      "average": "120.4487",
      "volume": "922445",
      "turnover": "111106887.3",
      "trades": "3810"
    },
    {
      "date": "2025-02-18",
      "bid": "119.60",
      "ask": "119.70",
      "open": "120.50",
      "high": "120.95",
      "low": "118.35",
      "close": "119.70",
      "average": "119.4666",
      "volume": "1539251",
      "turnover": "183889026.54",
      "trades": "4684"
    },
    {
      "date": "2025-02-19",
      "bid": "118.25",
      "ask": "118.40",
      "open": "120.80",
      "high": "121.20",
      "low": "117.65",
      "close": "118.35",
      "average": "118.6728",
      "volume": "2240557",
      "turnover": "265978570.2",
      "trades": "8926"
    },
    {
      "date": "2025-02-20",
      "bid": "117.45",
      "ask": "117.50",
      "open": "118.40",
      "high": "119.45",
      "low": "117.20",
      "close": "117.20",
      "average": "117.929",
      "volume": "1438270",
      "turnover": "169614414.3",
      "trades": "4887"
    },
    {
      "date": "2025-02-21",
      "bid": "117.55",
      "ask": "117.60",
      "open": "117.50",
      "high": "119.00",
      "low": "116.70",
      "close": "117.40",
      "average": "117.6477",
      "volume": "2602829",
      "turnover": "306213916",
      "trades": "6231"
    },
    {
      "date": "2025-02-24",
      "bid": "119.40",
      "ask": "119.45",
      "open": "117.85",
      "high": "120.65",
      "low": "117.85",
      "close": "119.60",
      "average": "119.6914",
      "volume": "1962949",
      "turnover": "234932524.99",
      "trades": "7247"
    },
    {
      "date": "2025-02-25",
      "bid": "121.45",
      "ask": "121.55",
      "open": "119.70",
      "high": "122.00",
      "low": "119.70",
      "close": "121.55",
      "average": "121.4552",
      "volume": "2201481",
      "turnover": "267386706.7",
      "trades": "7231"
    },
    {
      "date": "2025-02-26",
      "bid": "120.40",
      "ask": "120.55",
      "open": "121.55",
      "high": "122.60",
      "low": "120.30",
      "close": "120.30",
      "average": "121.3179",
      "volume": "1714472",
      "turnover": "207952131.35",
      "trades": "4812"
    },
    {
      "date": "2025-02-27",
      "bid": "119.35",
      "ask": "119.50",
      "open": "120.25",
      "high": "120.75",
      "low": "118.80",
      "close": "119.45",
      "average": "119.4193",
      "volume": "1104673",
      "turnover": "131919000.9",
      "trades": "3994"
    },
    {
      "date": "2025-02-28",
      "bid": "120.05",
      "ask": "120.15",
      "open": "119.10",
      "high": "120.25",
      "low": "118.15",
      "close": "119.95",
      "average": "119.5668",
      "volume": "1493949",
      "turnover": "178623750.91",
      "trades": "3971"
    },
    {
      "date": "2025-03-03",
      "bid": "117.70",
      "ask": "117.85",
      "open": "118.95",
      "high": "119.30",
      "low": "116.90",
      "close": "117.80",
      "average": "117.7421",
      "volume": "1989309",
      "turnover": "234225606.63",
      "trades": "6219"
    },
    {
      "date": "2025-03-04",
      "bid": "117.10",
      "ask": "117.15",
      "open": "117.60",
      "high": "118.65",
      "low": "116.80",
      "close": "116.95",
      "average": "117.615",
      "volume": "1579078",
      "turnover": "185722941.79",
      "trades": "5968"
    },
    {
      "date": "2025-03-05",
      "bid": "114.15",
      "ask": "114.30",
      "open": "114.70",
      "high": "117.25",
      "low": "113.80",
      "close": "114.20",
      "average": "114.8407",
      "volume": "2472424",
      "turnover": "283958346.35",
      "trades": "8323"
    },
    {
      "date": "2025-03-06",
      "bid": "110.70",
      "ask": "110.85",
      "open": "113.05",
      "high": "114.00",
      "low": "109.45",
      "close": "110.85",
      "average": "111.1042",
      "volume": "4839143",
      "turnover": "537492301.45",
      "trades": "13419"
    },
    {
      "date": "2025-03-07",
      "bid": "112.80",
      "ask": "113.00",
      "open": "111.00",
      "high": "113.50",
      "low": "110.10",
      "close": "112.65",
      "average": "112.0974",
      "volume": "2613685",
      "turnover": "293019542.18",
      "trades": "7106"
    },
    {
      "date": "2025-03-10",
      "bid": "111.10",
      "ask": "111.20",
      "open": "112.70",
      "high": "113.85",
      "low": "110.80",
      "close": "110.80",
      "average": "111.6962",
      "volume": "1880016",
      "turnover": "209998506.45",
      "trades": "5413"
    },
    {
      "date": "2025-03-11",
      "bid": "109.65",
      "ask": "109.70",
      "open": "111.10",
      "high": "112.05",
      "low": "109.45",
      "close": "109.45",
      "average": "110.4914",
      "volume": "2299333",
      "turnover": "254063423.34",
      "trades": "6625"
    },
    {
      "date": "2025-03-12",
      "bid": "108.05",
      "ask": "108.30",
      "open": "109.75",
      "high": "111.40",
      "low": "107.70",
      "close": "108.00",
      "average": "108.7857",
      "volume": "1521752",
      "turnover": "165545466.93",
      "trades": "5723"
    },
    {
      "date": "2025-03-13",
      "bid": "108.80",
      "ask": "108.90",
      "open": "107.75",
      "high": "109.45",
      "low": "107.50",
      "close": "108.80",
      "average": "108.6544",
      "volume": "1510279",
      "turnover": "164097066.11",
      "trades": "4408"
    },
    {
      "date": "2025-03-14",
      "bid": "110.85",
      "ask": "111.00",
      "open": "109.05",
      "high": "111.45",
      "low": "109.00",
      "close": "110.90",
      "average": "110.6939",
      "volume": "850044",
      "turnover": "94094273.45",
      "trades": "3147"
    },
    {
      "date": "2025-03-17",
      "bid": "111.55",
      "ask": "111.60",
      "open": "110.85",
      "high": "111.85",
      "low": "109.65",
      "close": "111.50",
      "average": "111.1909",
      "volume": "781202",
      "turnover": "86862530.15",
      "trades": "3013"
    },
    {
      "date": "2025-03-18",
      "bid": "110.70",
      "ask": "110.80",
      "open": "111.60",
      "high": "111.85",
      "low": "110.25",
      "close": "110.85",
      "average": "110.9829",
      "volume": "924961",
      "turnover": "102650959.85",
      "trades": "2921"
    },
    {
      "date": "2025-03-19",
      "bid": "110.65",
      "ask": "110.70",
      "open": "111.20",
      "high": "111.65",
      "low": "110.25",
      "close": "110.50",
      "average": "110.7021",
      "volume": "1326527",
      "turnover": "146838167.85",
      "trades": "3372"
    },
    {
      "date": "2025-03-20",
      "bid": "110.85",
      "ask": "111.05",
      "open": "110.90",
      "high": "111.95",
      "low": "110.55",
      "close": "110.95",
      "average": "111.058",
      "volume": "799669",
      "turnover": "88811348.81",
      "trades": "3037"
    },
    {
      "date": "2025-03-21",
      "bid": "110.60",
      "ask": "110.70",
      "open": "110.95",
      "high": "111.15",
      "low": "109.75",
      "close": "110.60",
      "average": "110.5109",
      "volume": "2056686",
      "turnover": "227281739.69",
      "trades": "3573"
    },
    {
      "date": "2025-03-24",
      "bid": "108.25",
      "ask": "108.30",
      "open": "110.70",
      "high": "111.10",
      "low": "107.85",
      "close": "108.00",
      "average": "108.5614",
      "volume": "946413",
      "turnover": "102992708.2",
      "trades": "4131"
    },
    {
      "date": "2025-03-25",
      "bid": "108.35",
      "ask": "108.40",
      "open": "108.00",
      "high": "108.95",
      "low": "107.20",
      "close": "108.45",
      "average": "108.4416",
      "volume": "1193684",
      "turnover": "129445536.51",
      "trades": "3234"
    },
    {
      "date": "2025-03-26",
      "bid": "108.05",
      "ask": "108.10",
      "open": "108.25",
      "high": "108.75",
      "low": "106.80",
      "close": "108.10",
      "average": "107.8965",
      "volume": "976764",
      "turnover": "105388850.63",
      "trades": "4319"
    },
    {
      "date": "2025-03-27",
      "bid": "108.20",
      "ask": "108.30",
      "open": "107.90",
      "high": "109.55",
      "low": "107.65",
      "close": "108.00",
      "average": "108.2174",
      "volume": "1116697",
      "turnover": "120904993.8",
      "trades": "2499"
    },
    {
      "date": "2025-03-28",
      "bid": "111.45",
      "ask": "111.50",
      "open": "108.45",
      "high": "112.10",
      "low": "108.15",
      "close": "111.45",
      "average": "111.2596",
      "volume": "1000558",
      "turnover": "111308702.91",
      "trades": "3707"
    },
    {
      "date": "2025-03-31",
      "bid": "110.60",
      "ask": "110.65",
      "open": "111.30",
      "high": "111.95",
      "low": "109.55",
      "close": "110.80",
      "average": "110.7799",
      "volume": "1331104",
      "turnover": "147462884.85",
      "trades": "4169"
    },
    {
      "date": "2025-04-01",
      "bid": "110.90",
      "ask": "111.05",
      "open": "110.80",
      "high": "111.90",
      "low": "109.75",
      "close": "111.10",
      "average": "111.0186",
      "volume": "731270",
      "turnover": "81182636.4",
      "trades": "2890"
    },
    {
      "date": "2025-04-02",
      "bid": "110.20",
      "ask": "110.45",
      "open": "110.50",
      "high": "110.50",
      "low": "108.80",
      "close": "110.50",
      "average": "110.0111",
      "volume": "765122",
      "turnover": "84171405.5",
      "trades": "3069"
    },
    {
      "date": "2025-04-03",
      "bid": "113.55",
      "ask": "113.65",
      "open": "110.20",
      "high": "115.60",
      "low": "109.20",
      "close": "113.80",
      "average": "114.0018",
      "volume": "4531579",
      "turnover": "516613136.7",
      "trades": "12644"
    },
    {
      "date": "2025-04-04",
      "bid": "111.55",
      "ask": "111.70",
      "open": "113.90",
      "high": "117.80",
      "low": "110.65",
      "close": "111.65",
      "average": "114.6663",
      "volume": "3303409",
      "turnover": "378822170.91",
      "trades": "10953"
    },
    {
      "date": "2025-04-07",
      "bid": "102.25",
      "ask": "102.40",
      "open": "109.20",
      "high": "109.60",
      "low": "101.85",
      "close": "102.15",
      "average": "104.176",
      "volume": "3702647",
      "turnover": "385817270.91",
      "trades": "13465"
    },
    {
      "date": "2025-04-08",
      "bid": "102.55",
      "ask": "102.60",
      "open": "102.65",
      "high": "103.55",
      "low": "99.56",
      "close": "102.50",
      "average": "101.4911",
      "volume": "3098474",
      "turnover": "314392895.98",
      "trades": "8769"
    },
    {
      "date": "2025-04-09",
      "bid": "99.00",
      "ask": "99.08",
      "open": "99.14",
      "high": "99.54",
      "low": "95.90",
      "close": "98.84",
      "average": "97.9328",
      "volume": "4801401",
      "turnover": "469437433.05",
      "trades": "14483"
    },
    {
      "date": "2025-04-10",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.25",
      "high": "105.90",
      "low": "102.50",
      "close": "103.35",
      "average": "104.0037",
      "volume": "2988891",
      "turnover": "310887011.14",
      "trades": "7392"
    },
    {
      "date": "2025-04-11",
      "bid": "107.35",
      "ask": "107.55",
      "open": "103.15",
      "high": "108.25",
      "low": "102.90",
      "close": "107.45",
      "average": "104.9984",
      "volume": "2775064",
      "turnover": "291378167.57",
      "trades": "5093"
    },
    {
      "date": "2025-04-14",
      "bid": "108.50",
      "ask": "108.65",
      "open": "109.50",
      "high": "109.50",
      "low": "107.05",
      "close": "108.65",
      "average": "108.2225",
      "volume": "904625",
      "turnover": "97899869.23",
      "trades": "3234"
    },
    {
      "date": "2025-04-15",
      "bid": "111.70",
      "ask": "111.85",
      "open": "109.20",
      "high": "112.05",
      "low": "108.80",
      "close": "111.95",
      "average": "111.3515",
      "volume": "751343",
      "turnover": "83663063.7",
      "trades": "2803"
    },
    {
      "date": "2025-04-16",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.15",
      "high": "113.35",
      "low": "111.45",
      "close": "112.10",
      "average": "112.3563",
      "volume": "895433",
      "turnover": "100610334.2",
      "trades": "2593"
    },
    {
      "date": "2025-04-17",
      "bid": "112.35",
      "ask": "112.50",
      "open": "111.95",
      "high": "112.40",
      "low": "111.20",
      "close": "112.40",
      "average": "112.0953",
      "volume": "339768",
      "turnover": "38159634.9",
      "trades": "1568"
    },
    {
      "date": "2025-04-22",
      "bid": "115.15",
      "ask": "115.25",
      "open": "112.35",
      "high": "115.30",
      "low": "111.80",
      "close": "114.90",
      "average": "114.7033",
      "volume": "1226857",
      "turnover": "140727687.4",
      "trades": "4601"
    },
    {
      "date": "2025-04-23",
      "bid": "114.95",
      "ask": "115.00",
      "open": "115.40",
      "high": "116.70",
      "low": "114.30",
      "close": "114.80",
      "average": "115.3471",
      "volume": "974612",
      "turnover": "112403621.23",
      "trades": "4105"
    },
    {
      "date": "2025-04-24",
      "bid": "116.20",
      "ask": "116.55",
      "open": "115.00",
      "high": "117.50",
      "low": "114.40",
      "close": "116.55",
      "average": "116.3788",
      "volume": "1136290",
      "turnover": "132240135.06",
      "trades": "3751"
    },
    {
      "date": "2025-04-25",
      "bid": "115.90",
      "ask": "116.00",
      "open": "116.65",
      "high": "117.30",
      "low": "115.70",
      "close": "115.70",
      "average": "115.9516",
      "volume": "1209061",
      "turnover": "140193183.85",
      "trades": "3034"
    },
    {
      "date": "2025-04-28",
      "bid": "114.70",
      "ask": "114.75",
      "open": "116.00",
      "high": "116.10",
      "low": "113.80",
      "close": "114.90",
      "average": "114.8226",
      "volume": "895906",
      "turnover": "102870944.3",
      "trades": "3237"
    },
    {
      "date": "2025-04-29",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.25",
      "high": "117.35",
      "low": "115.25",
      "close": "115.60",
      "average": "115.8657",
      "volume": "1432466",
      "turnover": "165962253.25",
      "trades": "3063"
    },
    {
      "date": "2025-04-30",
      "bid": "116.30",
      "ask": "116.35",
      "open": "116.35",
      "high": "117.10",
      "low": "115.50",
      "close": "117.05",
      "average": "116.4703",
      "volume": "1145497",
      "turnover": "133416741.63",
      "trades": "1912"
    },
    {
      "date": "2025-05-02",
      "bid": "116.70",
      "ask": "116.80",
      "open": "117.00",
      "high": "117.90",
      "low": "115.40",
      "close": "116.70",
      "average": "116.8676",
      "volume": "857143",
      "turnover": "100177750.5",
      "trades": "2884"
    },
    {
      "date": "2025-05-05",
      "bid": "115.90",
      "ask": "116.30",
      "open": "116.80",
      "high": "117.45",
      "low": "115.50",
      "close": "116.30",
      "average": "116.2748",
      "volume": "830693",
      "turnover": "96589350.4",
      "trades": "2747"
    },
    {
      "date": "2025-05-06",
      "bid": "109.05",
      "ask": "109.15",
      "open": "109.60",
      "high": "110.55",
      "low": "106.25",
      "close": "109.00",
      "average": "108.3083",
      "volume": "5163985",
      "turnover": "559193820.04",
      "trades": "14510"
    },
    {
      "date": "2025-05-07",
      "bid": "111.90",
      "ask": "111.95",
      "open": "109.00",
      "high": "112.25",
      "low": "108.90",
      "close": "112.00",
      "average": "111.0775",
      "volume": "3155723",
      "turnover": "350525602.62",
      "trades": "8147"
    },
    {
      "date": "2025-05-08",
      "bid": "111.40",
      "ask": "111.55",
      "open": "111.95",
      "high": "112.20",
      "low": "109.55",
      "close": "111.15",
      "average": "111.1689",
      "volume": "2914927",
      "turnover": "324048967.36",
      "trades": "6094"
    },
    {
      "date": "2025-05-09",
      "bid": "114.25",
      "ask": "114.30",
      "open": "111.00",
      "high": "114.40",
      "low": "110.25",
      "close": "113.85",
      "average": "113.168",
      "volume": "2283814",
      "turnover": "258457031.51",
      "trades": "5563"
    },
    {
      "date": "2025-05-12",
      "bid": "113.45",
      "ask": "113.65",
      "open": "112.65",
      "high": "114.50",
      "low": "110.60",
      "close": "113.15",
      "average": "112.5652",
      "volume": "2395715",
      "turnover": "269682979.5",
      "trades": "5720"
    },
    {
      "date": "2025-05-13",
      "bid": "115.00",
      "ask": "115.05",
      "open": "112.60",
      "high": "115.20",
      "low": "111.80",
      "close": "114.90",
      "average": "114.2583",
      "volume": "4056636",
      "turnover": "463508971.1",
      "trades": "7721"
    },
    {
      "date": "2025-05-14",
      "bid": "113.35",
      "ask": "113.50",
      "open": "115.05",
      "high": "116.95",
      "low": "113.05",
      "close": "113.05",
      "average": "114.1063",
      "volume": "1249115",
      "turnover": "142568305.53",
      "trades": "5016"
    },
    {
      "date": "2025-05-15",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.35",
      "high": "115.40",
      "low": "113.15",
      "close": "113.75",
      "average": "113.9605",
      "volume": "1103543",
      "turnover": "125760155",
      "trades": "3592"
    },
    {
      "date": "2025-05-16",
      "bid": "116.50",
      "ask": "116.60",
      "open": "115.50",
      "high": "117.10",
      "low": "114.25",
      "close": "117.00",
      "average": "116.423",
      "volume": "1912440",
      "turnover": "222649980.05",
      "trades": "4261"
    },
    {
      "date": "2025-05-19",
      "bid": "114.50",
      "ask": "114.55",
      "open": "116.35",
      "high": "116.45",
      "low": "112.15",
      "close": "115.00",
      "average": "114.1878",
      "volume": "3645684",
      "turnover": "416298980.54",
      "trades": "7159"
    },
    {
      "date": "2025-05-20",
      "bid": "116.55",
      "ask": "116.65",
      "open": "115.25",
      "high": "116.65",
      "low": "114.70",
      "close": "116.55",
      "average": "116.2286",
      "volume": "2401395",
      "turnover": "279095043.02",
      "trades": "4920"
    },
    {
      "date": "2025-05-21",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.00",
      "low": "113.80",
      "close": "117.00",
      "average": "115.10",
      "volume": "4488877",
      "turnover": "516610246.35",
      "trades": "3570"
    },
    {
      "date": "2025-05-22",
      "bid": "114.25",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.65",
      "low": "114.00",
      "close": "114.00",
      "average": "115.6442",
      "volume": "5147447",
      "turnover": "595291068.36",
      "trades": "7224"
    },
    {
      "date": "2025-05-23",
      "bid": "116.05",
      "ask": "116.30",
      "open": "115.00",
      "high": "117.80",
      "low": "114.95",
      "close": "116.20",
      "average": "116.508",
      "volume": "2236391",
      "turnover": "260575721.19",
      "trades": "7159"
    },
    {
      "date": "2025-05-26",
      "bid": "117.55",
      "ask": "117.70",
      "open": "117.00",
      "high": "118.00",
      "low": "116.45",
      "close": "117.55",
      "average": "117.3161",
      "volume": "466309",
      "turnover": "54705730.75",
      "trades": "1921"
    },
    {
      "date": "2025-05-27",
      "bid": "117.15",
      "ask": "117.60",
      "open": "118.00",
      "high": "118.85",
      "low": "116.90",
      "close": "117.20",
      "average": "117.6541",
      "volume": "1111091",
      "turnover": "130731914.15",
      "trades": "3041"
    },
    {
      "date": "2025-05-28",
      "bid": "117.25",
      "ask": "117.40",
      "open": "117.60",
      "high": "118.65",
      "low": "116.90",
      "close": "117.25",
      "average": "117.4334",
      "volume": "479027",
      "turnover": "56256464.47",
      "trades": "1474"
    },
    {
      "date": "2025-05-30",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.95",
      "high": "121.25",
      "low": "117.95",
      "close": "119.00",
      "average": "119.2983",
      "volume": "2195215",
      "turnover": "261885497.38",
      "trades": "2943"
    },
    {
      "date": "2025-06-02",
      "bid": "121.00",
      "ask": "121.05",
      "open": "118.75",
      "high": "121.10",
      "low": "116.90",
      "close": "120.50",
      "average": "119.8394",
      "volume": "4643175",
      "turnover": "556395716.91",
      "trades": "7352"
    },
    {
      "date": "2025-06-03",
      "bid": "117.10",
      "ask": "117.30",
      "open": "120.00",
      "high": "120.00",
      "low": "116.15",
      "close": "117.15",
      "average": "118.0582",
      "volume": "4775173",
      "turnover": "563739051.28",
      "trades": "7952"
    },
    {
      "date": "2025-06-04",
      "bid": "120.00",
      "ask": "120.05",
      "open": "115.60",
      "high": "120.05",
      "low": "115.30",
      "close": "120.00",
      "average": "118.3184",
      "volume": "6147911",
      "turnover": "727380909",
      "trades": "5885"
    },
    {
      "date": "2025-06-05",
      "bid": "120.00",
      "ask": "120.15",
      "open": "120.00",
      "high": "122.05",
      "low": "118.80",
      "close": "119.45",
      "average": "120.617",
      "volume": "3647672",
      "turnover": "440003230.43",
      "trades": "6725"
    },
    {
      "date": "2025-06-09",
      "bid": "122.00",
      "ask": "122.05",
      "open": "119.90",
      "high": "122.70",
      "low": "119.50",
      "close": "122.10",
      "average": "121.9601",
      "volume": "1823780",
      "turnover": "222428213.38",
      "trades": "3946"
    },
    {
      "date": "2025-06-10",
      "bid": "122.15",
      "ask": "122.30",
      "open": "122.65",
      "high": "122.75",
      "low": "121.70",
      "close": "122.35",
      "average": "122.143",
      "volume": "1802052",
      "turnover": "220116008.9",
      "trades": "3038"
    },
    {
      "date": "2025-06-11",
      "bid": "124.50",
      "ask": "124.85",
      "open": "122.50",
      "high": "124.85",
      "low": "122.45",
      "close": "124.35",
      "average": "123.7661",
      "volume": "5690712",
      "turnover": "704319524.94",
      "trades": "5506"
    },
    {
      "date": "2025-06-12",
      "bid": "119.60",
      "ask": "120.10",
      "open": "124.35",
      "high": "125.00",
      "low": "119.45",
      "close": "119.55",
      "average": "121.9998",
      "volume": "3985864",
      "turnover": "486289654.95",
      "trades": "8129"
    },
    {
      "date": "2025-06-13",
      "bid": "116.70",
      "ask": "116.95",
      "open": "118.50",
      "high": "118.65",
      "low": "116.20",
      "close": "116.50",
      "average": "116.8699",
      "volume": "2471053",
      "turnover": "288814644.7",
      "trades": "5399"
    },
    {
      "date": "2025-06-16",
      "bid": "118.75",
      "ask": "118.90",
      "open": "116.50",
      "high": "119.05",
      "low": "115.85",
      "close": "118.90",
      "average": "118.2999",
      "volume": "1167051",
      "turnover": "138061850.69",
      "trades": "2508"
    },
    {
      "date": "2025-06-17",
      "bid": "120.10",
      "ask": "120.15",
      "open": "118.80",
      "high": "120.40",
      "low": "118.05",
      "close": "120.40",
      "average": "119.946",
      "volume": "1637372",
      "turnover": "196392405.65",
      "trades": "2359"
    },
    {
      "date": "2025-06-18",
      "bid": "121.75",
      "ask": "121.95",
      "open": "120.00",
      "high": "121.95",
      "low": "119.75",
      "close": "121.75",
      "average": "121.3804",
      "volume": "1455695",
      "turnover": "176693487.2",
      "trades": "2246"
    },
    {
      "date": "2025-06-19",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.95",
      "high": "121.70",
      "low": "120.00",
      "close": "121.20",
      "average": "121.1719",
      "volume": "3039385",
      "turnover": "368287549.6",
      "trades": "1952"
    },
    {
      "date": "2025-06-23",
      "bid": "123.60",
      "ask": "123.75",
      "open": "120.15",
      "high": "124.00",
      "low": "120.15",
      "close": "123.65",
      "average": "123.1063",
      "volume": "1008327",
      "turnover": "123277303.6",
      "trades": "2206"
    },
    {
      "date": "2025-06-24",
      "bid": "123.25",
      "ask": "123.35",
      "open": "125.00",
      "high": "125.60",
      "low": "123.10",
      "close": "123.10",
      "average": "123.6912",
      "volume": "1090260",
      "turnover": "134855636.18",
      "trades": "2021"
    },
    {
      "date": "2025-06-25",
      "bid": "122.80",
      "ask": "123.15",
      "open": "123.50",
      "high": "124.95",
      "low": "122.55",
      "close": "123.10",
      "average": "123.5368",
      "volume": "1284637",
      "turnover": "158763584.08",
      "trades": "2014"
    },
    {
      "date": "2025-06-26",
      "bid": "124.70",
      "ask": "124.80",
      "open": "123.75",
      "high": "125.40",
      "low": "123.45",
      "close": "124.80",
      "average": "124.5003",
      "volume": "1370813",
      "turnover": "170667119.07",
      "trades": "2963"
    },
    {
      "date": "2025-06-27",
      "bid": "125.60",
      "ask": "125.80",
      "open": "124.80",
      "high": "126.15",
      "low": "123.85",
      "close": "125.85",
      "average": "125.6634",
      "volume": "916295",
      "turnover": "115143715.45",
      "trades": "2079"
    },
    {
      "date": "2025-06-30",
      "bid": "123.20",
      "ask": "123.35",
      "open": "125.40",
      "high": "127.60",
      "low": "122.95",
      "close": "124.05",
      "average": "124.5458",
      "volume": "2052601",
      "turnover": "255641963.67",
      "trades": "3015"
    },
    {
      "date": "2025-07-01",
      "bid": "125.20",
      "ask": "125.25",
      "open": "124.60",
      "high": "125.90",
      "low": "124.15",
      "close": "125.10",
      "average": "125.0549",
      "volume": "1005643",
      "turnover": "125760590.95",
      "trades": "2055"
    },
    {
      "date": "2025-07-02",
      "bid": "124.15",
      "ask": "124.25",
      "open": "125.70",
      "high": "125.70",
      "low": "123.35",
      "close": "124.50",
      "average": "124.3123",
      "volume": "790148",
      "turnover": "98224686.1",
      "trades": "2289"
    },
    {
      "date": "2025-07-03",
      "bid": "124.50",
      "ask": "124.60",
      "open": "124.80",
      "high": "125.35",
      "low": "123.55",
      "close": "124.45",
      "average": "124.4273",
      "volume": "1005466",
      "turnover": "125108497.3",
      "trades": "2619"
    },
    {
      "date": "2025-07-04",
      "bid": "122.80",
      "ask": "122.90",
      "open": "124.40",
      "high": "124.40",
      "low": "121.80",
      "close": "122.50",
      "average": "122.6118",
      "volume": "788288",
      "turnover": "96653807.68",
      "trades": "2667"
    },
    {
      "date": "2025-07-07",
      "bid": "118.75",
      "ask": "118.95",
      "open": "122.90",
      "high": "123.05",
      "low": "118.70",
      "close": "119.25",
      "average": "119.8396",
      "volume": "907672",
      "turnover": "108776215",
      "trades": "2477"
    },
    {
      "date": "2025-07-08",
      "bid": "117.25",
      "ask": "117.45",
      "open": "118.75",
      "high": "119.20",
      "low": "116.30",
      "close": "117.20",
      "average": "117.2369",
      "volume": "2353939",
      "turnover": "275968630.6",
      "trades": "4717"
    },
    {
      "date": "2025-07-09",
      "bid": "117.15",
      "ask": "117.30",
      "open": "117.20",
      "high": "117.80",
      "low": "116.05",
      "close": "117.40",
      "average": "117.1988",
      "volume": "1254848",
      "turnover": "147066696.82",
      "trades": "3030"
    },
    {
      "date": "2025-07-10",
      "bid": "117.60",
      "ask": "117.65",
      "open": "118.00",
      "high": "118.05",
      "low": "116.80",
      "close": "117.65",
      "average": "117.4692",
      "volume": "1187940",
      "turnover": "139534998",
      "trades": "2561"
    },
    {
      "date": "2025-07-11",
      "bid": "116.80",
      "ask": "116.95",
      "open": "117.70",
      "high": "117.90",
      "low": "116.50",
      "close": "116.80",
      "average": "117.0466",
      "volume": "785064",
      "turnover": "91888805.1",
      "trades": "2015"
    },
    {
      "date": "2025-07-14",
      "bid": "117.00",
      "ask": "117.25",
      "open": "116.20",
      "high": "117.65",
      "low": "116.10",
      "close": "117.30",
      "average": "117.1414",
      "volume": "898080",
      "turnover": "105202331",
      "trades": "2131"
    },
    {
      "date": "2025-07-15",
      "bid": "117.15",
      "ask": "117.35",
      "open": "116.00",
      "high": "119.10",
      "low": "114.55",
      "close": "117.25",
      "average": "117.6018",
      "volume": "1613745",
      "turnover": "189772693.85",
      "trades": "4633"
    },
    {
      "date": "2025-07-16",
      "bid": "113.90",
      "ask": "114.00",
      "open": "116.65",
      "high": "116.70",
      "low": "113.40",
      "close": "113.60",
      "average": "114.3889",
      "volume": "1635551",
      "turnover": "187089185.9",
      "trades": "4758"
    },
    {
      "date": "2025-07-17",
      "bid": "113.10",
      "ask": "113.35",
      "open": "113.50",
      "high": "114.50",
      "low": "112.95",
      "close": "113.45",
      "average": "113.4885",
      "volume": "1655849",
      "turnover": "187818914.5",
      "trades": "2899"
    },
    {
      "date": "2025-07-18",
      "bid": "113.80",
      "ask": "113.90",
      "open": "113.90",
      "high": "114.30",
      "low": "112.95",
      "close": "113.90",
      "average": "113.7439",
      "volume": "750274",
      "turnover": "85338909.2",
      "trades": "1970"
    },
    {
      "date": "2025-07-21",
      "bid": "115.95",
      "ask": "116.00",
      "open": "114.00",
      "high": "116.65",
      "low": "114.00",
      "close": "116.00",
      "average": "115.9304",
      "volume": "893082",
      "turnover": "103535885.59",
      "trades": "2184"
    },
    {
      "date": "2025-07-22",
      "bid": "115.95",
      "ask": "116.00",
      "open": "115.95",
      "high": "116.50",
      "low": "115.25",
      "close": "116.50",
      "average": "116.348",
      "volume": "1078621",
      "turnover": "125494762.84",
      "trades": "1680"
    },
    {
      "date": "2025-07-23",
      "bid": "115.20",
      "ask": "115.30",
      "open": "116.50",
      "high": "117.15",
      "low": "115.20",
      "close": "115.45",
      "average": "115.8204",
      "volume": "704714",
      "turnover": "81620129.28",
      "trades": "2247"
    },
    {
      "date": "2025-07-24",
      "bid": "115.80",
      "ask": "115.90",
      "open": "115.45",
      "high": "115.95",
      "low": "114.65",
      "close": "115.90",
      "average": "115.696",
      "volume": "672594",
      "turnover": "77816040.31",
      "trades": "1638"
    },
    {
      "date": "2025-07-25",
      "bid": "115.10",
      "ask": "115.25",
      "open": "115.70",
      "high": "115.85",
      "low": "114.45",
      "close": "115.35",
      "average": "115.2088",
      "volume": "578401",
      "turnover": "66635959.91",
      "trades": "1867"
    },
    {
      "date": "2025-07-28",
      "bid": "114.90",
      "ask": "115.00",
      "open": "116.45",
      "high": "117.10",
      "low": "114.65",
      "close": "114.75",
      "average": "115.1732",
      "volume": "604686",
      "turnover": "69643061.45",
      "trades": "1831"
    },
    {
      "date": "2025-07-29",
      "bid": "113.20",
      "ask": "113.30",
      "open": "114.60",
      "high": "114.85",
      "low": "112.00",
      "close": "112.00",
      "average": "113.4896",
      "volume": "826219",
      "turnover": "93767498.48",
      "trades": "2866"
    },
    {
      "date": "2025-07-30",
      "bid": "112.35",
      "ask": "112.45",
      "open": "113.35",
      "high": "113.80",
      "low": "111.10",
      "close": "112.55",
      "average": "112.2895",
      "volume": "891284",
      "turnover": "100080938.91",
      "trades": "2792"
    },
    {
      "date": "2025-07-31",
      "bid": "111.65",
      "ask": "111.75",
      "open": "112.35",
      "high": "113.10",
      "low": "111.60",
      "close": "111.70",
      "average": "111.9039",
      "volume": "963089",
      "turnover": "107775218.76",
      "trades": "1930"
    },
    {
      "date": "2025-08-01",
      "bid": "111.80",
      "ask": "111.90",
      "open": "110.85",
      "high": "112.15",
      "low": "109.85",
      "close": "111.85",
      "average": "111.4816",
      "volume": "884046",
      "turnover": "98554974.85",
      "trades": "2541"
    },
    {
      "date": "2025-08-04",
      "bid": "112.85",
      "ask": "113.00",
      "open": "112.15",
      "high": "113.10",
      "low": "111.45",
      "close": "112.75",
      "average": "112.6099",
      "volume": "774126",
      "turnover": "87173530.43",
      "trades": "1706"
    },
    {
      "date": "2025-08-05",
      "bid": "113.00",
      "ask": "113.15",
      "open": "113.00",
      "high": "113.30",
      "low": "112.15",
      "close": "113.05",
      "average": "113.0001",
      "volume": "558021",
      "turnover": "63056415.23",
      "trades": "1644"
    },
    {
      "date": "2025-08-06",
      "bid": "113.25",
      "ask": "113.55",
      "open": "113.15",
      "high": "114.50",
      "low": "112.45",
      "close": "113.00",
      "average": "113.3009",
      "volume": "854814",
      "turnover": "96850085.75",
      "trades": "2373"
    },
    {
      "date": "2025-08-07",
      "bid": "114.55",
      "ask": "114.70",
      "open": "113.20",
      "high": "114.80",
      "low": "113.20",
      "close": "114.80",
      "average": "114.5395",
      "volume": "869087",
      "turnover": "99544278.79",
      "trades": "1955"
    },
    {
      "date": "2025-08-08",
      "bid": "114.35",
      "ask": "114.50",
      "open": "114.85",
      "high": "115.55",
      "low": "114.35",
      "close": "114.50",
      "average": "114.7294",
      "volume": "884432",
      "turnover": "101470424.9",
      "trades": "2072"
    },
    {
      "date": "2025-08-11",
      "bid": "113.05",
      "ask": "113.15",
      "open": "114.50",
      "high": "114.75",
      "low": "113.05",
      "close": "113.10",
      "average": "113.3854",
      "volume": "700987",
      "turnover": "79483197.45",
      "trades": "1778"
    },
    {
      "date": "2025-08-12",
      "bid": "112.20",
      "ask": "112.30",
      "open": "113.05",
      "high": "113.85",
      "low": "112.05",
      "close": "112.25",
      "average": "112.786",
      "volume": "1041175",
      "turnover": "117439877.15",
      "trades": "1652"
    },
    {
      "date": "2025-08-13",
      "bid": "111.85",
      "ask": "112.00",
      "open": "112.25",
      "high": "112.60",
      "low": "110.70",
      "close": "111.90",
      "average": "111.7352",
      "volume": "652295",
      "turnover": "72884063.83",
      "trades": "1977"
    },
    {
      "date": "2025-08-14",
      "bid": "112.45",
      "ask": "112.60",
      "open": "112.10",
      "high": "113.15",
      "low": "111.15",
      "close": "112.50",
      "average": "112.4795",
      "volume": "561176",
      "turnover": "63125361.25",
      "trades": "1546"
    },
    {
      "date": "2025-08-15",
      "bid": "111.50",
      "ask": "111.65",
      "open": "112.60",
      "high": "113.00",
      "low": "111.40",
      "close": "111.65",
      "average": "111.9072",
      "volume": "966527",
      "turnover": "108162308.16",
      "trades": "1799"
    },
    {
      "date": "2025-08-18",
      "bid": "110.15",
      "ask": "110.25",
      "open": "111.65",
      "high": "112.20",
      "low": "109.70",
      "close": "110.15",
      "average": "110.3551",
      "volume": "1087205",
      "turnover": "120221146.75",
      "trades": "2971"
    },
    {
      "date": "2025-08-19",
      "bid": "111.45",
      "ask": "111.55",
      "open": "110.15",
      "high": "111.60",
      "low": "109.75",
      "close": "111.50",
      "average": "111.0753",
      "volume": "866083",
      "turnover": "96195595.16",
      "trades": "2250"
    },
    {
      "date": "2025-08-20",
      "bid": "112.40",
      "ask": "112.50",
      "open": "111.45",
      "high": "112.55",
      "low": "111.20",
      "close": "112.35",
      "average": "112.2026",
      "volume": "712502",
      "turnover": "79942955.86",
      "trades": "1560"
    },
    {
      "date": "2025-08-21",
      "bid": "111.55",
      "ask": "111.70",
      "open": "112.35",
      "high": "112.35",
      "low": "110.50",
      "close": "111.45",
      "average": "111.3681",
      "volume": "508362",
      "turnover": "56613074.9",
      "trades": "1653"
    },
    {
      "date": "2025-08-22",
      "bid": "113.05",
      "ask": "113.10",
      "open": "111.35",
      "high": "113.25",
      "low": "111.15",
      "close": "113.15",
      "average": "112.5603",
      "volume": "959176",
      "turnover": "107967039.61",
      "trades": "2416"
    },
    {
      "date": "2025-08-25",
      "bid": "111.00",
      "ask": "111.15",
      "open": "113.05",
      "high": "113.05",
      "low": "110.95",
      "close": "111.15",
      "average": "111.4256",
      "volume": "1280737",
      "turnover": "142706037.86",
      "trades": "3340"
    },
    {
      "date": "2025-08-26",
      "bid": "109.45",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.00",
      "low": "109.35",
      "close": "109.70",
      "average": "109.6922",
      "volume": "4510078",
      "turnover": "494754730.62",
      "trades": "4344"
    },
    {
      "date": "2025-08-27",
      "bid": "110.85",
      "ask": "110.95",
      "open": "110.05",
      "high": "112.30",
      "low": "109.30",
      "close": "110.65",
      "average": "110.9414",
      "volume": "2434124",
      "turnover": "269966667.52",
      "trades": "3941"
    },
    {
      "date": "2025-08-28",
      "bid": "108.15",
      "ask": "108.40",
      "open": "111.20",
      "high": "112.00",
      "low": "107.95",
      "close": "107.95",
      "average": "109.0037",
      "volume": "2232544",
      "turnover": "243364152.59",
      "trades": "4355"
    },
    {
      "date": "2025-08-29",
      "bid": "107.25",
      "ask": "107.40",
      "open": "108.00",
      "high": "108.65",
      "low": "106.85",
      "close": "107.20",
      "average": "107.3292",
      "volume": "1472245",
      "turnover": "158023449.18",
      "trades": "2738"
    },
    {
      "date": "2025-09-01",
      "bid": "107.10",
      "ask": "107.20",
      "open": "107.10",
      "high": "108.55",
      "low": "106.90",
      "close": "107.45",
      "average": "107.5159",
      "volume": "795237",
      "turnover": "85501009.05",
      "trades": "2056"
    },
    {
      "date": "2025-09-02",
      "bid": "104.65",
      "ask": "104.75",
      "open": "107.20",
      "high": "107.20",
      "low": "103.95",
      "close": "104.65",
      "average": "104.9229",
      "volume": "1573970",
      "turnover": "165155192.1",
      "trades": "4019"
    },
    {
      "date": "2025-09-03",
      "bid": "104.40",
      "ask": "104.50",
      "open": "104.75",
      "high": "105.80",
      "low": "104.00",
      "close": "104.40",
      "average": "104.6099",
      "volume": "1107867",
      "turnover": "115894861.16",
      "trades": "2138"
    },
    {
      "date": "2025-09-04",
      "bid": "103.85",
      "ask": "103.90",
      "open": "104.50",
      "high": "105.40",
      "low": "103.65",
      "close": "103.65",
      "average": "104.2278",
      "volume": "1030264",
      "turnover": "107440124.93",
      "trades": "2065"
    },
    {
      "date": "2025-09-05",
      "bid": "104.95",
      "ask": "105.00",
      "open": "104.05",
      "high": "105.90",
      "low": "103.85",
      "close": "105.25",
      "average": "104.9008",
      "volume": "1038094",
      "turnover": "108862751.75",
      "trades": "2341"
    },
    {
      "date": "2025-09-08",
      "bid": "104.75",
      "ask": "104.90",
      "open": "105.25",
      "high": "105.70",
      "low": "104.15",
      "close": "105.00",
      "average": "104.7731",
      "volume": "571747",
      "turnover": "59901435.35",
      "trades": "1646"
    },
    {
      "date": "2025-09-09",
      "bid": "105.05",
      "ask": "105.20",
      "open": "105.15",
      "high": "106.20",
      "low": "104.30",
      "close": "104.90",
      "average": "104.9743",
      "volume": "842969",
      "turnover": "88476459.41",
      "trades": "2171"
    },
    {
      "date": "2025-09-10",
      "bid": "104.25",
      "ask": "104.40",
      "open": "104.80",
      "high": "105.30",
      "low": "103.65",
      "close": "104.45",
      "average": "104.4164",
      "volume": "948656",
      "turnover": "99054013.72",
      "trades": "2376"
    },
    {
      "date": "2025-09-11",
      "bid": "104.50",
      "ask": "104.65",
      "open": "104.15",
      "high": "104.80",
      "low": "103.55",
      "close": "104.40",
      "average": "104.2622",
      "volume": "731221",
      "turnover": "76240881.09",
      "trades": "2027"
    },
    {
      "date": "2025-09-12",
      "bid": "105.25",
      "ask": "105.35",
      "open": "104.90",
      "high": "105.80",
      "low": "104.35",
      "close": "105.15",
      "average": "105.1522",
      "volume": "614503",
      "turnover": "64626688.54",
      "trades": "2209"
    },
    {
      "date": "2025-09-15",
      "bid": "105.70",
      "ask": "105.75",
      "open": "105.15",
      "high": "106.30",
      "low": "104.75",
      "close": "105.75",
      "average": "105.8007",
      "volume": "827951",
      "turnover": "87599040.64",
      "trades": "1920"
    },
    {
      "date": "2025-09-16",
      "bid": "103.90",
      "ask": "104.00",
      "open": "105.75",
      "high": "106.15",
      "low": "103.95",
      "close": "104.15",
      "average": "104.8766",
      "volume": "2925723",
      "turnover": "306853840.32",
      "trades": "2198"
    },
    {
      "date": "2025-09-17",
      "bid": "107.00",
      "ask": "107.05",
      "open": "104.15",
      "high": "107.15",
      "low": "104.15",
      "close": "107.00",
      "average": "106.4294",
      "volume": "1158861",
      "turnover": "123323346.34",
      "trades": "2502"
    },
    {
      "date": "2025-09-18",
      "bid": "107.15",
      "ask": "107.20",
      "open": "106.40",
      "high": "108.50",
      "low": "105.85",
      "close": "107.10",
      "average": "107.2003",
      "volume": "917338",
      "turnover": "98283850.27",
      "trades": "2601"
    },
    {
      "date": "2025-09-19",
      "bid": "107.20",
      "ask": "107.30",
      "open": "107.15",
      "high": "107.75",
      "low": "105.35",
      "close": "106.75",
      "average": "106.7344",
      "volume": "8783576",
      "turnover": "937529080.03",
      "trades": "4207"
    },
    {
      "date": "2025-09-22",
      "bid": "105.15",
      "ask": "105.20",
      "open": "106.55",
      "high": "106.75",
      "low": "104.95",
      "close": "105.05",
      "average": "105.6582",
      "volume": "1199510",
      "turnover": "127907324",
      "trades": "2170"
    },
    {
      "date": "2025-09-23",
      "bid": "106.00",
      "ask": "106.05",
      "open": "105.00",
      "high": "107.65",
      "low": "105.00",
      "close": "105.80",
      "average": "106.2945",
      "volume": "841334",
      "turnover": "89455958.05",
      "trades": "1571"
    },
    {
      "date": "2025-09-24",
      "bid": "105.65",
      "ask": "105.80",
      "open": "106.00",
      "high": "106.20",
      "low": "105.25",
      "close": "105.70",
      "average": "105.8008",
      "volume": "1136500",
      "turnover": "120214224.78",
      "trades": "1662"
    },
    {
      "date": "2025-09-25",
      "bid": "103.90",
      "ask": "104.00",
      "open": "105.65",
      "high": "106.30",
      "low": "103.80",
      "close": "104.10",
      "average": "104.6577",
      "volume": "727671",
      "turnover": "76169493.69",
      "trades": "2329"
    },
    {
      "date": "2025-09-26",
      "bid": "105.50",
      "ask": "105.65",
      "open": "104.95",
      "high": "105.95",
      "low": "104.05",
      "close": "105.55",
      "average": "105.2601",
      "volume": "749848",
      "turnover": "78915616.56",
      "trades": "1768"
    },
    {
      "date": "2025-09-29",
      "bid": "105.40",
      "ask": "105.55",
      "open": "104.75",
      "high": "106.30",
      "low": "104.55",
      "close": "105.50",
      "average": "105.4185",
      "volume": "706967",
      "turnover": "74526183.95",
      "trades": "2037"
    },
    {
      "date": "2025-09-30",
      "bid": "106.50",
      "ask": "106.60",
      "open": "105.50",
      "high": "106.60",
      "low": "104.40",
      "close": "106.30",
      "average": "106.0418",
      "volume": "886175",
      "turnover": "93954654.75",
      "trades": "1780"
    },
    {
      "date": "2025-10-01",
      "bid": "106.65",
      "ask": "106.75",
      "open": "106.30",
      "high": "107.45",
      "low": "105.35",
      "close": "106.45",
      "average": "106.4303",
      "volume": "1308315",
      "turnover": "139244317.38",
      "trades": "3289"
    },
    {
      "date": "2025-10-02",
      "bid": "105.20",
      "ask": "105.35",
      "open": "106.65",
      "high": "107.30",
      "low": "104.45",
      "close": "105.15",
      "average": "105.3862",
      "volume": "1046066",
      "turnover": "110250914.09",
      "trades": "2557"
    },
    {
      "date": "2025-10-03",
      "bid": "106.35",
      "ask": "106.50",
      "open": "105.20",
      "high": "106.65",
      "low": "105.15",
      "close": "106.60",
      "average": "106.2686",
      "volume": "800055",
      "turnover": "85016128.97",
      "trades": "2231"
    },
    {
      "date": "2025-10-06",
      "bid": "107.25",
      "ask": "107.40",
      "open": "106.35",
      "high": "107.60",
      "low": "105.90",
      "close": "107.20",
      "average": "106.9295",
      "volume": "1049909",
      "turnover": "112289268.4",
      "trades": "2506"
    },
    {
      "date": "2025-10-07",
      "bid": "107.00",
      "ask": "107.10",
      "open": "107.10",
      "high": "107.25",
      "low": "106.15",
      "close": "106.95",
      "average": "106.8977",
      "volume": "750448",
      "turnover": "80220133.02",
      "trades": "1544"
    },
    {
      "date": "2025-10-08",
      "bid": "105.15",
      "ask": "105.30",
      "open": "106.75",
      "high": "107.05",
      "low": "105.20",
      "close": "105.30",
      "average": "105.6332",
      "volume": "1051183",
      "turnover": "111048355.17",
      "trades": "2931"
    },
    {
      "date": "2025-10-09",
      "bid": "105.40",
      "ask": "105.50",
      "open": "105.30",
      "high": "105.95",
      "low": "104.20",
      "close": "105.85",
      "average": "105.3149",
      "volume": "1386737",
      "turnover": "145965099.19",
      "trades": "3080"
    },
    {
      "date": "2025-10-10",
      "bid": "107.25",
      "ask": "107.75",
      "open": "106.00",
      "high": "108.45",
      "low": "106.00",
      "close": "107.60",
      "average": "107.356",
      "volume": "2246830",
      "turnover": "241220563.32",
      "trades": "4205"
    },
    {
      "date": "2025-10-13",
      "bid": "108.00",
      "ask": "108.10",
      "open": "107.60",
      "high": "109.00",
      "low": "106.80",
      "close": "108.25",
      "average": "108.1143",
      "volume": "1077544",
      "turnover": "116495654.65",
      "trades": "2551"
    },
    {
      "date": "2025-10-14",
      "bid": "111.90",
      "ask": "112.05",
      "open": "108.25",
      "high": "112.30",
      "low": "107.55",
      "close": "112.05",
      "average": "111.4021",
      "volume": "1769592",
      "turnover": "197125490.06",
      "trades": "3669"
    },
    {
      "date": "2025-10-15",
      "bid": "111.80",
      "ask": "111.90",
      "open": "112.50",
      "high": "112.95",
      "low": "110.60",
      "close": "111.75",
      "average": "111.7689",
      "volume": "803416",
      "turnover": "89795698.46",
      "trades": "2024"
    },
    {
      "date": "2025-10-16",
      "bid": "112.05",
      "ask": "112.35",
      "open": "111.80",
      "high": "112.50",
      "low": "110.60",
      "close": "112.40",
      "average": "111.9589",
      "volume": "687425",
      "turnover": "76937430.7",
      "trades": "2162"
    },
    {
      "date": "2025-10-17",
      "bid": "111.60",
      "ask": "111.70",
      "open": "112.10",
      "high": "112.55",
      "low": "110.35",
      "close": "111.75",
      "average": "111.4943",
      "volume": "698747",
      "turnover": "77898977.69",
      "trades": "1908"
    },
    {
      "date": "2025-10-20",
      "bid": "111.45",
      "ask": "111.55",
      "open": "111.70",
      "high": "111.85",
      "low": "110.60",
      "close": "111.80",
      "average": "111.5382",
      "volume": "615273",
      "turnover": "68601868.45",
      "trades": "1796"
    },
    {
      "date": "2025-10-21",
      "bid": "115.75",
      "ask": "115.85",
      "open": "112.00",
      "high": "116.00",
      "low": "112.00",
      "close": "115.45",
      "average": "114.6858",
      "volume": "1408138",
      "turnover": "161467683.83",
      "trades": "3370"
    },
    {
      "date": "2025-10-22",
      "bid": "116.15",
      "ask": "116.30",
      "open": "115.80",
      "high": "116.35",
      "low": "114.85",
      "close": "116.00",
      "average": "115.8071",
      "volume": "1598550",
      "turnover": "185126680.95",
      "trades": "2527"
    },
    {
      "date": "2025-10-23",
      "bid": "112.80",
      "ask": "112.95",
      "open": "114.15",
      "high": "116.40",
      "low": "111.00",
      "close": "112.85",
      "average": "112.7965",
      "volume": "1703392",
      "turnover": "192092492.72",
      "trades": "5663"
    },
    {
      "date": "2025-10-24",
      "bid": "113.10",
      "ask": "113.20",
      "open": "112.80",
      "high": "113.30",
      "low": "109.80",
      "close": "113.10",
      "average": "112.0528",
      "volume": "1728793",
      "turnover": "193705321.71",
      "trades": "3890"
    },
    {
      "date": "2025-10-27",
      "bid": "111.80",
      "ask": "111.85",
      "open": "113.20",
      "high": "113.20",
      "low": "111.35",
      "close": "112.10",
      "average": "112.0586",
      "volume": "718792",
      "turnover": "80545814.8",
      "trades": "2316"
    },
    {
      "date": "2025-10-28",
      "bid": "110.50",
      "ask": "110.65",
      "open": "111.90",
      "high": "112.15",
      "low": "110.30",
      "close": "110.55",
      "average": "110.6582",
      "volume": "608472",
      "turnover": "67332843.9",
      "trades": "1761"
    },
    {
      "date": "2025-10-29",
      "bid": "109.75",
      "ask": "109.80",
      "open": "110.55",
      "high": "111.05",
      "low": "109.55",
      "close": "109.55",
      "average": "109.8456",
      "volume": "867959",
      "turnover": "95350324.4",
      "trades": "1916"
    },
    {
      "date": "2025-10-30",
      "bid": "109.00",
      "ask": "109.15",
      "open": "109.00",
      "high": "109.60",
      "low": "108.80",
      "close": "109.20",
      "average": "109.1727",
      "volume": "633112",
      "turnover": "69117664.26",
      "trades": "1551"
    },
    {
      "date": "2025-10-31",
      "bid": "108.15",
      "ask": "108.30",
      "open": "108.90",
      "high": "109.10",
      "low": "107.85",
      "close": "107.85",
      "average": "108.0229",
      "volume": "542953",
      "turnover": "58667622.67",
      "trades": "1001"
    },
    {
      "date": "2025-11-03",
      "bid": "106.80",
      "ask": "106.95",
      "open": "107.45",
      "high": "107.90",
      "low": "106.50",
      "close": "106.65",
      "average": "107.0075",
      "volume": "668774",
      "turnover": "71565072.87",
      "trades": "2092"
    },
    {
      "date": "2025-11-04",
      "bid": "105.85",
      "ask": "105.95",
      "open": "106.65",
      "high": "106.65",
      "low": "105.60",
      "close": "105.95",
      "average": "105.9706",
      "volume": "550079",
      "turnover": "58293390",
      "trades": "1804"
    },
    {
      "date": "2025-11-05",
      "bid": "105.80",
      "ask": "106.10",
      "open": "106.00",
      "high": "107.25",
      "low": "105.45",
      "close": "105.60",
      "average": "105.9723",
      "volume": "1462790",
      "turnover": "155075018.59",
      "trades": "2776"
    },
    {
      "date": "2025-11-06",
      "bid": "105.75",
      "ask": "106.15",
      "open": "106.00",
      "high": "107.15",
      "low": "105.70",
      "close": "106.00",
      "average": "106.3376",
      "volume": "843701",
      "turnover": "89718083.69",
      "trades": "2277"
    },
    {
      "date": "2025-11-07",
      "bid": "106.25",
      "ask": "106.40",
      "open": "106.00",
      "high": "107.00",
      "low": "105.60",
      "close": "106.65",
      "average": "106.3785",
      "volume": "531270",
      "turnover": "56508323.2",
      "trades": "1721"
    },
    {
      "date": "2025-11-10",
      "bid": "104.40",
      "ask": "104.50",
      "open": "106.65",
      "high": "107.00",
      "low": "104.30",
      "close": "104.40",
      "average": "105.143",
      "volume": "1300448",
      "turnover": "136745196.12",
      "trades": "2298"
    },
    {
      "date": "2025-11-11",
      "bid": "104.90",
      "ask": "105.00",
      "open": "104.80",
      "high": "105.25",
      "low": "103.70",
      "close": "104.80",
      "average": "104.5377",
      "volume": "1009461",
      "turnover": "105512744.39",
      "trades": "2377"
    },
    {
      "date": "2025-11-12",
      "bid": "107.00",
      "ask": "107.15",
      "open": "105.40",
      "high": "107.40",
      "low": "104.90",
      "close": "106.80",
      "average": "106.1544",
      "volume": "1778031",
      "turnover": "188686329.34",
      "trades": "2530"
    },
    {
      "date": "2025-11-13",
      "bid": "106.65",
      "ask": "106.90",
      "open": "106.80",
      "high": "107.50",
      "low": "106.20",
      "close": "106.80",
      "average": "106.7621",
      "volume": "734240",
      "turnover": "78404333.2",
      "trades": "1617"
    },
    {
      "date": "2025-11-14",
      "bid": "106.40",
      "ask": "106.50",
      "open": "106.20",
      "high": "106.80",
      "low": "105.20",
      "close": "106.80",
      "average": "106.2705",
      "volume": "1071092",
      "turnover": "113811647.28",
      "trades": "2047"
    },
    {
      "date": "2025-11-17",
      "bid": "106.15",
      "ask": "106.45",
      "open": "106.40",
      "high": "107.65",
      "low": "105.65",
      "close": "106.55",
      "average": "106.5355",
      "volume": "943617",
      "turnover": "100528028.78",
      "trades": "2153"
    },
    {
      "date": "2025-11-18",
      "bid": "105.35",
      "ask": "105.40",
      "open": "106.00",
      "high": "106.00",
      "low": "104.75",
      "close": "105.55",
      "average": "105.3554",
      "volume": "987727",
      "turnover": "104060992.1",
      "trades": "2105"
    },
    {
      "date": "2025-11-19",
      "bid": "105.50",
      "ask": "105.60",
      "open": "105.40",
      "high": "105.95",
      "low": "104.85",
      "close": "105.65",
      "average": "105.4369",
      "volume": "1157938",
      "turnover": "122088291.15",
      "trades": "1860"
    },
    {
      "date": "2025-11-20",
      "bid": "104.40",
      "ask": "104.55",
      "open": "105.95",
      "high": "106.15",
      "low": "104.15",
      "close": "104.55",
      "average": "104.7108",
      "volume": "1501178",
      "turnover": "157235793.79",
      "trades": "2427"
    },
    {
      "date": "2025-11-21",
      "bid": "105.80",
      "ask": "105.95",
      "open": "105.05",
      "high": "106.05",
      "low": "104.05",
      "close": "105.75",
      "average": "105.4682",
      "volume": "1375267",
      "turnover": "145033671.57",
      "trades": "2138"
    },
    {
      "date": "2025-11-24",
      "bid": "105.90",
      "ask": "106.05",
      "open": "105.95",
      "high": "106.95",
      "low": "105.40",
      "close": "106.25",
      "average": "106.2381",
      "volume": "1017801",
      "turnover": "108129963.26",
      "trades": "1961"
    },
    {
      "date": "2025-11-25",
      "bid": "106.10",
      "ask": "106.20",
      "open": "106.05",
      "high": "106.75",
      "low": "104.75",
      "close": "106.10",
      "average": "105.8534",
      "volume": "846578",
      "turnover": "89595981.42",
      "trades": "2014"
    },
    {
      "date": "2025-11-26",
      "bid": "107.40",
      "ask": "107.45",
      "open": "106.50",
      "high": "107.60",
      "low": "105.15",
      "close": "107.25",
      "average": "106.5881",
      "volume": "1032792",
      "turnover": "110078158.64",
      "trades": "2337"
    },
    {
      "date": "2025-11-27",
      "bid": "107.70",
      "ask": "107.85",
      "open": "107.25",
      "high": "107.95",
      "low": "106.30",
      "close": "107.45",
      "average": "107.1217",
      "volume": "1391776",
      "turnover": "149104325.11",
      "trades": "2033"
    },
    {
      "date": "2025-11-28",
      "bid": "107.15",
      "ask": "107.20",
      "open": "107.85",
      "high": "108.70",
      "low": "106.70",
      "close": "107.20",
      "average": "107.2976",
      "volume": "2355272",
      "turnover": "252725491.48",
      "trades": "1948"
    },
    {
      "date": "2025-12-01",
      "bid": "105.70",
      "ask": "105.75",
      "open": "106.60",
      "high": "106.60",
      "low": "105.20",
      "close": "105.75",
      "average": "105.7794",
      "volume": "929340",
      "turnover": "98305913.71",
      "trades": "2253"
    },
    {
      "date": "2025-12-02",
      "bid": "105.10",
      "ask": "105.25",
      "open": "105.70",
      "high": "106.20",
      "low": "105.05",
      "close": "105.15",
      "average": "105.4747",
      "volume": "1419893",
      "turnover": "149781814.07",
      "trades": "2032"
    },
    {
      "date": "2025-12-03",
      "bid": "104.45",
      "ask": "104.55",
      "open": "105.20",
      "high": "106.10",
      "low": "104.35",
      "close": "104.70",
      "average": "104.9024",
      "volume": "1080039",
      "turnover": "113305996.02",
      "trades": "1931"
    },
    {
      "date": "2025-12-04",
      "bid": "106.65",
      "ask": "106.70",
      "open": "104.95",
      "high": "107.00",
      "low": "104.95",
      "close": "106.55",
      "average": "106.3409",
      "volume": "1204285",
      "turnover": "128043947.1",
      "trades": "2485"
    },
    {
      "date": "2025-12-05",
      "bid": "106.70",
      "ask": "106.80",
      "open": "106.55",
      "high": "107.80",
      "low": "106.30",
      "close": "106.90",
      "average": "106.987",
      "volume": "889802",
      "turnover": "95197352.33",
      "trades": "1806"
    },
    {
      "date": "2025-12-08",
      "bid": "105.15",
      "ask": "105.25",
      "open": "106.50",
      "high": "106.90",
      "low": "104.60",
      "close": "104.60",
      "average": "105.1076",
      "volume": "1327238",
      "turnover": "139538076.5",
      "trades": "2889"
    },
    {
      "date": "2025-12-09",
      "bid": "103.85",
      "ask": "103.90",
      "open": "104.60",
      "high": "104.90",
      "low": "103.50",
      "close": "103.55",
      "average": "103.885",
      "volume": "1570883",
      "turnover": "163191430.81",
      "trades": "2234"
    },
    {
      "date": "2025-12-10",
      "bid": "104.10",
      "ask": "104.45",
      "open": "103.55",
      "high": "104.60",
      "low": "103.45",
      "close": "104.20",
      "average": "104.0685",
      "volume": "951678",
      "turnover": "99044939.1",
      "trades": "2748"
    },
    {
      "date": "2025-12-11",
      "bid": "104.00",
      "ask": "104.15",
      "open": "104.20",
      "high": "104.65",
      "low": "103.25",
      "close": "103.80",
      "average": "103.7832",
      "volume": "1011958",
      "turnover": "105032615.48",
      "trades": "2213"
    },
    {
      "date": "2025-12-12",
      "bid": "103.70",
      "ask": "103.80",
      "open": "103.80",
      "high": "104.45",
      "low": "103.50",
      "close": "103.90",
      "average": "103.9063",
      "volume": "2395331",
      "turnover": "248825264.53",
      "trades": "3248"
    },
    {
      "date": "2025-12-15",
      "bid": "102.95",
      "ask": "103.05",
      "open": "103.90",
      "high": "104.55",
      "low": "102.70",
      "close": "102.75",
      "average": "103.267",
      "volume": "2388679",
      "turnover": "246689041.61",
      "trades": "3082"
    },
    {
      "date": "2025-12-16",
      "bid": "103.55",
      "ask": "103.60",
      "open": "103.20",
      "high": "103.65",
      "low": "102.40",
      "close": "103.50",
      "average": "103.2458",
      "volume": "1897262",
      "turnover": "195884797.73",
      "trades": "3134"
    },
    {
      "date": "2025-12-17",
      "bid": "104.40",
      "ask": "104.50",
      "open": "103.55",
      "high": "104.50",
      "low": "102.85",
      "close": "104.35",
      "average": "104.0393",
      "volume": "1141023",
      "turnover": "118692299.6",
      "trades": "2321"
    },
    {
      "date": "2025-12-18",
      "bid": "105.50",
      "ask": "105.55",
      "open": "104.50",
      "high": "105.70",
      "low": "103.95",
      "close": "105.35",
      "average": "105.1812",
      "volume": "961131",
      "turnover": "101049431.66",
      "trades": "1956"
    },
    {
      "date": "2025-12-19",
      "bid": "104.30",
      "ask": "104.35",
      "open": "105.10",
      "high": "105.60",
      "low": "103.60",
      "close": "104.30",
      "average": "104.3037",
      "volume": "1603629",
      "turnover": "167251526.35",
      "trades": "2472"
    },
    {
      "date": "2025-12-22",
      "bid": "104.35",
      "ask": "104.45",
      "open": "103.95",
      "high": "104.50",
      "low": "103.30",
      "close": "104.35",
      "average": "104.1346",
      "volume": "919349",
      "turnover": "95733343.1",
      "trades": "2372"
    },
    {
      "date": "2025-12-23",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.65",
      "high": "105.90",
      "low": "104.55",
      "close": "105.10",
      "average": "105.2089",
      "volume": "576960",
      "turnover": "60714961.08",
      "trades": "1910"
    },
    {
      "date": "2025-12-29",
      "bid": "105.85",
      "ask": "106.00",
      "open": "104.50",
      "high": "106.45",
      "low": "104.25",
      "close": "105.85",
      "average": "105.4976",
      "volume": "557405",
      "turnover": "58808715.43",
      "trades": "2046"
    },
    {
      "date": "2025-12-30",
      "bid": "106.60",
      "ask": "106.70",
      "open": "105.85",
      "high": "106.70",
      "low": "105.30",
      "close": "106.40",
      "average": "106.2236",
      "volume": "645219",
      "turnover": "68535606.62",
      "trades": "1726"
    },
    {
      "date": "2026-01-02",
      "bid": "104.95",
      "ask": "105.05",
      "open": "106.30",
      "high": "106.55",
      "low": "104.75",
      "close": "105.40",
      "average": "105.5494",
      "volume": "811707",
      "turnover": "85674369.66",
      "trades": "2315"
    },
    {
      "date": "2026-01-05",
      "bid": "105.05",
      "ask": "105.25",
      "open": "104.95",
      "high": "105.40",
      "low": "104.10",
      "close": "105.20",
      "average": "104.8922",
      "volume": "563496",
      "turnover": "59105014.58",
      "trades": "1572"
    },
    {
      "date": "2026-01-07",
      "bid": "109.60",
      "ask": "109.65",
      "open": "106.40",
      "high": "110.00",
      "low": "106.35",
      "close": "110.00",
      "average": "108.8752",
      "volume": "1944119",
      "turnover": "211663307.61",
      "trades": "4916"
    },
    {
      "date": "2026-01-08",
      "bid": "109.50",
      "ask": "109.65",
      "open": "109.95",
      "high": "110.60",
      "low": "108.85",
      "close": "109.45",
      "average": "109.6468",
      "volume": "768325",
      "turnover": "84249542.7",
      "trades": "2667"
    },
    {
      "date": "2026-01-09",
      "bid": "109.35",
      "ask": "109.50",
      "open": "109.60",
      "high": "109.70",
      "low": "107.80",
      "close": "109.50",
      "average": "108.9063",
      "volume": "804795",
      "turnover": "87624247",
      "trades": "2479"
    },
    {
      "date": "2026-01-12",
      "bid": "109.05",
      "ask": "109.20",
      "open": "109.35",
      "high": "109.90",
      "low": "108.05",
      "close": "109.00",
      "average": "108.9403",
      "volume": "767715",
      "turnover": "83634089.12",
      "trades": "2421"
    },
    {
      "date": "2026-01-13",
      "bid": "109.50",
      "ask": "109.95",
      "open": "109.05",
      "high": "110.00",
      "low": "107.95",
      "close": "109.75",
      "average": "109.3339",
      "volume": "885463",
      "turnover": "96810494.18",
      "trades": "2237"
    },
    {
      "date": "2026-01-14",
      "bid": "107.80",
      "ask": "107.95",
      "open": "109.75",
      "high": "109.80",
      "low": "106.85",
      "close": "108.25",
      "average": "107.8928",
      "volume": "1547879",
      "turnover": "166946856.05",
      "trades": "2851"
    },
    {
      "date": "2026-01-15",
      "bid": "111.25",
      "ask": "111.35",
      "open": "108.25",
      "high": "111.60",
      "low": "108.15",
      "close": "111.00",
      "average": "110.6349",
      "volume": "2001539",
      "turnover": "221441871.67",
      "trades": "3715"
    },
    {
      "date": "2026-01-16",
      "bid": "110.05",
      "ask": "110.45",
      "open": "110.90",
      "high": "111.40",
      "low": "109.95",
      "close": "109.95",
      "average": "110.3228",
      "volume": "1010270",
      "turnover": "111481147.26",
      "trades": "2306"
    },
    {
      "date": "2026-01-19",
      "bid": "107.75",
      "ask": "107.90",
      "open": "108.70",
      "high": "109.20",
      "low": "107.65",
      "close": "107.85",
      "average": "108.1134",
      "volume": "1044771",
      "turnover": "112960892.92",
      "trades": "2843"
    },
    {
      "date": "2026-01-20",
      "bid": "105.30",
      "ask": "105.35",
      "open": "107.55",
      "high": "107.70",
      "low": "104.75",
      "close": "105.40",
      "average": "105.9595",
      "volume": "1611313",
      "turnover": "170730256.91",
      "trades": "3308"
    },
    {
      "date": "2026-01-21",
      "bid": "104.80",
      "ask": "104.90",
      "open": "105.30",
      "high": "105.35",
      "low": "104.05",
      "close": "105.00",
      "average": "104.8417",
      "volume": "1014938",
      "turnover": "106390723.27",
      "trades": "2615"
    },
    {
      "date": "2026-01-22",
      "bid": "105.95",
      "ask": "106.05",
      "open": "106.00",
      "high": "106.95",
      "low": "105.45",
      "close": "105.80",
      "average": "106.0053",
      "volume": "1104894",
      "turnover": "117138148.48",
      "trades": "2588"
    },
    {
      "date": "2026-01-23",
      "bid": "107.85",
      "ask": "108.00",
      "open": "108.25",
      "high": "108.55",
      "low": "106.85",
      "close": "107.80",
      "average": "107.7268",
      "volume": "1168202",
      "turnover": "125832949.64",
      "trades": "2806"
    },
    {
      "date": "2026-01-26",
      "bid": "109.00",
      "ask": "109.05",
      "open": "108.90",
      "high": "109.60",
      "low": "107.25",
      "close": "108.80",
      "average": "108.7237",
      "volume": "1224154",
      "turnover": "133073611.09",
      "trades": "3087"
    },
    {
      "date": "2026-01-27",
      "bid": "108.35",
      "ask": "108.50",
      "open": "109.15",
      "high": "109.45",
      "low": "108.00",
      "close": "108.75",
      "average": "108.6184",
      "volume": "1043591",
      "turnover": "113349473.94",
      "trades": "2421"
    },
    {
      "date": "2026-01-28",
      "bid": "110.25",
      "ask": "110.40",
      "open": "108.75",
      "high": "110.40",
      "low": "108.30",
      "close": "110.05",
      "average": "109.6994",
      "volume": "964285",
      "turnover": "105748789.94",
      "trades": "2170"
    },
    {
      "date": "2026-01-29",
      "bid": "111.75",
      "ask": "111.95",
      "open": "110.10",
      "high": "112.25",
      "low": "109.80",
      "close": "111.60",
      "average": "111.4346",
      "volume": "1089013",
      "turnover": "121340871.38",
      "trades": "2979"
    },
    {
      "date": "2026-01-30",
      "bid": "110.05",
      "ask": "110.15",
      "open": "111.65",
      "high": "111.65",
      "low": "110.05",
      "close": "110.10",
      "average": "110.4601",
      "volume": "1034971",
      "turnover": "114327301.08",
      "trades": "2417"
    },
    {
      "date": "2026-02-02",
      "bid": "110.30",
      "ask": "110.50",
      "open": "110.45",
      "high": "111.45",
      "low": "108.90",
      "close": "110.35",
      "average": "110.2558",
      "volume": "1163364",
      "turnover": "128268205",
      "trades": "3058"
    },
    {
      "date": "2026-02-03",
      "bid": "108.80",
      "ask": "108.90",
      "open": "110.50",
      "high": "110.50",
      "low": "108.20",
      "close": "109.15",
      "average": "109.1292",
      "volume": "1105220",
      "turnover": "120611808.59",
      "trades": "2686"
    },
    {
      "date": "2026-02-04",
      "bid": "110.40",
      "ask": "110.70",
      "open": "109.15",
      "high": "111.45",
      "low": "108.15",
      "close": "110.65",
      "average": "110.1348",
      "volume": "1181728",
      "turnover": "130142662.4",
      "trades": "3208"
    },
    {
      "date": "2026-02-05",
      "bid": "109.60",
      "ask": "109.70",
      "open": "110.65",
      "high": "110.90",
      "low": "107.85",
      "close": "109.75",
      "average": "109.1234",
      "volume": "1158703",
      "turnover": "126441258.16",
      "trades": "2975"
    },
    {
      "date": "2026-02-06",
      "bid": "109.65",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.25",
      "low": "107.20",
      "close": "109.55",
      "average": "108.892",
      "volume": "1279239",
      "turnover": "139309117.79",
      "trades": "3157"
    },
    {
      "date": "2026-02-09",
      "bid": "109.00",
      "ask": "109.25",
      "open": "110.25",
      "high": "111.40",
      "low": "108.15",
      "close": "109.75",
      "average": "109.7847",
      "volume": "1015636",
      "turnover": "111495680.74",
      "trades": "2506"
    },
    {
      "date": "2026-02-10",
      "bid": "111.30",
      "ask": "111.45",
      "open": "110.50",
      "high": "111.40",
      "low": "109.85",
      "close": "111.20",
      "average": "110.8306",
      "volume": "917685",
      "turnover": "101715122.32",
      "trades": "2347"
    },
    {
      "date": "2026-02-11",
      "bid": "109.15",
      "ask": "109.25",
      "open": "111.20",
      "high": "111.60",
      "low": "108.30",
      "close": "109.00",
      "average": "109.3228",
      "volume": "1554440",
      "turnover": "169919407.37",
      "trades": "3276"
    },
    {
      "date": "2026-02-12",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.10",
      "high": "109.85",
      "low": "106.30",
      "close": "109.40",
      "average": "108.339",
      "volume": "1701003",
      "turnover": "184254263.89",
      "trades": "3714"
    },
    {
      "date": "2026-02-13",
      "bid": "108.45",
      "ask": "108.70",
      "open": "108.75",
      "high": "109.70",
      "low": "108.05",
      "close": "108.05",
      "average": "108.4323",
      "volume": "1661208",
      "turnover": "180149268.26",
      "trades": "2593"
    },
    {
      "date": "2026-02-16",
      "bid": "106.40",
      "ask": "106.65",
      "open": "108.45",
      "high": "108.45",
      "low": "106.40",
      "close": "106.50",
      "average": "107.0656",
      "volume": "1070000",
      "turnover": "114569945.75",
      "trades": "2678"
    },
    {
      "date": "2026-02-17",
      "bid": "108.15",
      "ask": "108.25",
      "open": "106.50",
      "high": "108.50",
      "low": "106.50",
      "close": "108.45",
      "average": "107.9271",
      "volume": "1231075",
      "turnover": "132811567.19",
      "trades": "2464"
    },
    {
      "date": "2026-02-18",
      "bid": "105.50",
      "ask": "105.60",
      "open": "105.00",
      "high": "108.30",
      "low": "105.00",
      "close": "105.30",
      "average": "106.376",
      "volume": "3280705",
      "turnover": "349023074.53",
      "trades": "6888"
    },
    {
      "date": "2026-02-19",
      "bid": "104.95",
      "ask": "105.10",
      "open": "105.10",
      "high": "106.50",
      "low": "104.55",
      "close": "104.80",
      "average": "105.1037",
      "volume": "1494045",
      "turnover": "157025810.35",
      "trades": "3194"
    },
    {
      "date": "2026-02-20",
      "bid": "114.90",
      "ask": "115.00",
      "open": "111.10",
      "high": "115.05",
      "low": "110.60",
      "close": "115.05",
      "average": "113.2752",
      "volume": "6083469",
      "turnover": "689526765.77",
      "trades": "9414"
    },
    {
      "date": "2026-02-23",
      "bid": "113.75",
      "ask": "114.00",
      "open": "115.05",
      "high": "115.10",
      "low": "113.05",
      "close": "114.10",
      "average": "114.1496",
      "volume": "1625007",
      "turnover": "185445377.67",
      "trades": "3955"
    },
    {
      "date": "2026-02-24",
      "bid": "116.10",
      "ask": "116.25",
      "open": "114.00",
      "high": "117.65",
      "low": "113.80",
      "close": "116.30",
      "average": "116.4201",
      "volume": "1506940",
      "turnover": "175457939.92",
      "trades": "4248"
    },
    {
      "date": "2026-02-25",
      "bid": "116.30",
      "ask": "116.60",
      "open": "116.30",
      "high": "117.00",
      "low": "115.50",
      "close": "116.35",
      "average": "116.3285",
      "volume": "1096736",
      "turnover": "127578891.93",
      "trades": "3921"
    },
    {
      "date": "2026-02-26",
      "bid": "117.90",
      "ask": "118.05",
      "open": "118.05",
      "high": "118.75",
      "low": "116.05",
      "close": "118.00",
      "average": "117.7685",
      "volume": "2077068",
      "turnover": "244602798.07",
      "trades": "4596"
    },
    {
      "date": "2026-02-27",
      "bid": "120.05",
      "ask": "120.20",
      "open": "118.05",
      "high": "120.60",
      "low": "117.30",
      "close": "120.15",
      "average": "119.4546",
      "volume": "2411558",
      "turnover": "288007062.79",
      "trades": "5103"
    },
    {
      "date": "2026-03-02",
      "bid": "116.85",
      "ask": "116.95",
      "open": "117.30",
      "high": "118.60",
      "low": "116.70",
      "close": "117.40",
      "average": "117.5368",
      "volume": "3079083",
      "turnover": "361554287.29",
      "trades": "4154"
    },
    {
      "date": "2026-03-03",
      "bid": "113.70",
      "ask": "113.80",
      "open": "115.30",
      "high": "115.75",
      "low": "112.45",
      "close": "113.80",
      "average": "113.9372",
      "volume": "2189838",
      "turnover": "249493342.19",
      "trades": "4824"
    },
    {
      "date": "2026-03-04",
      "bid": "116.30",
      "ask": "116.55",
      "open": "113.70",
      "high": "116.95",
      "low": "113.50",
      "close": "116.00",
      "average": "115.893",
      "volume": "1314258",
      "turnover": "152192534.18",
      "trades": "3862"
    },
    {
      "date": "2026-03-05",
      "bid": "115.35",
      "ask": "115.50",
      "open": "115.40",
      "high": "116.95",
      "low": "114.50",
      "close": "115.60",
      "average": "115.6308",
      "volume": "1416528",
      "turnover": "163796968.93",
      "trades": "3496"
    },
    {
      "date": "2026-03-06",
      "bid": "115.20",
      "ask": "115.30",
      "open": "115.80",
      "high": "116.85",
      "low": "114.50",
      "close": "115.10",
      "average": "115.3402",
      "volume": "1478415",
      "turnover": "170522946.36",
      "trades": "3699"
    },
    {
      "date": "2026-03-09",
      "bid": "111.90",
      "ask": "112.05",
      "open": "112.60",
      "high": "113.10",
      "low": "110.95",
      "close": "112.35",
      "average": "112.035",
      "volume": "1890892",
      "turnover": "211926017.54",
      "trades": "4926"
    },
    {
      "date": "2026-03-10",
      "bid": "114.40",
      "ask": "114.55",
      "open": "114.50",
      "high": "115.25",
      "low": "113.85",
      "close": "114.10",
      "average": "114.3838",
      "volume": "1414754",
      "turnover": "161831425.1",
      "trades": "3209"
    },
    {
      "date": "2026-03-11",
      "bid": "112.00",
      "ask": "112.05",
      "open": "113.50",
      "high": "113.90",
      "low": "111.80",
      "close": "112.05",
      "average": "112.6101",
      "volume": "2221795",
      "turnover": "250302612.22",
      "trades": "3966"
    },
    {
      "date": "2026-03-12",
      "bid": "111.70",
      "ask": "111.95",
      "open": "111.90",
      "high": "112.30",
      "low": "111.05",
      "close": "112.05",
      "average": "111.7014",
      "volume": "1975477",
      "turnover": "220662798.89",
      "trades": "4426"
    },
    {
      "date": "2026-03-13",
      "bid": "110.55",
      "ask": "110.65",
      "open": "111.25",
      "high": "111.70",
      "low": "110.30",
      "close": "110.45",
      "average": "110.9493",
      "volume": "2366438",
      "turnover": "262600013.57",
      "trades": "4691"
    },
    {
      "date": "2026-03-16",
      "bid": "111.20",
      "ask": "111.30",
      "open": "110.50",
      "high": "112.05",
      "low": "110.15",
      "close": "111.20",
      "average": "111.0401",
      "volume": "2431527",
      "turnover": "270013197.67",
      "trades": "3433"
    },
    {
      "date": "2026-03-17",
      "bid": "111.80",
      "ask": "111.95",
      "open": "111.00",
      "high": "112.95",
      "low": "110.80",
      "close": "111.75",
      "average": "111.9077",
      "volume": "1525866",
      "turnover": "171013663.1",
      "trades": "2313"
    },
    {
      "date": "2026-03-18",
      "bid": "112.10",
      "ask": "112.25",
      "open": "111.85",
      "high": "112.65",
      "low": "111.10",
      "close": "112.05",
      "average": "111.8399",
      "volume": "2878897",
      "turnover": "321975073.87",
      "trades": "3004"
    },
    {
      "date": "2026-03-19",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.60",
      "high": "111.15",
      "low": "109.00",
      "close": "110.00",
      "average": "110.2355",
      "volume": "2645273",
      "turnover": "291602858.7",
      "trades": "4705"
    },
    {
      "date": "2026-03-20",
      "bid": "105.25",
      "ask": "105.60",
      "open": "110.25",
      "high": "111.20",
      "low": "105.15",
      "close": "105.15",
      "average": "107.0061",
      "volume": "4189691",
      "turnover": "448503694.68",
      "trades": "6401"
    },
    {
      "date": "2026-03-23",
      "bid": "103.30",
      "ask": "103.50",
      "open": "102.30",
      "high": "105.80",
      "low": "100.25",
      "close": "102.95",
      "average": "102.9415",
      "volume": "3288553",
      "turnover": "338674259.18",
      "trades": "8437"
    },
    {
      "date": "2026-03-24",
      "bid": "103.75",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.60",
      "low": "102.75",
      "close": "103.65",
      "average": "103.5404",
      "volume": "2861680",
      "turnover": "296247923.18",
      "trades": "3863"
    },
    {
      "date": "2026-03-25",
      "bid": "106.20",
      "ask": "106.50",
      "open": "105.05",
      "high": "107.95",
      "low": "105.05",
      "close": "106.40",
      "average": "106.6432",
      "volume": "2491476",
      "turnover": "265772238.53",
      "trades": "5245"
    },
    {
      "date": "2026-03-26",
      "bid": "105.80",
      "ask": "105.90",
      "open": "105.60",
      "high": "106.85",
      "low": "105.25",
      "close": "105.60",
      "average": "105.9394",
      "volume": "1775424",
      "turnover": "188135807.5",
      "trades": "4164"
    },
    {
      "date": "2026-03-27",
      "bid": "104.25",
      "ask": "104.35",
      "open": "105.25",
      "high": "105.55",
      "low": "104.00",
      "close": "104.25",
      "average": "104.4489",
      "volume": "1485521",
      "turnover": "155163520.09",
      "trades": "3245"
    },
    {
      "date": "2026-03-30",
      "bid": "107.70",
      "ask": "107.80",
      "open": "104.05",
      "high": "107.95",
      "low": "103.65",
      "close": "107.80",
      "average": "106.7848",
      "volume": "1760666",
      "turnover": "187982800.22",
      "trades": "3050"
    },
    {
      "date": "2026-03-31",
      "bid": "108.70",
      "ask": "108.85",
      "open": "108.55",
      "high": "109.85",
      "low": "108.20",
      "close": "108.85",
      "average": "109.1562",
      "volume": "2402138",
      "turnover": "262211846.59",
      "trades": "3687"
    },
    {
      "date": "2026-04-01",
      "bid": "112.20",
      "ask": "112.35",
      "open": "111.00",
      "high": "113.00",
      "low": "110.80",
      "close": "112.50",
      "average": "112.223",
      "volume": "2444808",
      "turnover": "274676442.01",
      "trades": "3656"
    },
    {
      "date": "2026-04-02",
      "bid": "112.75",
      "ask": "112.90",
      "open": "110.95",
      "high": "113.10",
      "low": "110.95",
      "close": "112.85",
      "average": "112.5944",
      "volume": "875241",
      "turnover": "98543464.69",
      "trades": "2038"
    },
    {
      "date": "2026-04-07",
      "bid": "111.90",
      "ask": "112.00",
      "open": "113.50",
      "high": "114.40",
      "low": "111.85",
      "close": "112.40",
      "average": "112.9275",
      "volume": "2212840",
      "turnover": "249966053.04",
      "trades": "4354"
    },
    {
      "date": "2026-04-08",
      "bid": "116.10",
      "ask": "116.35",
      "open": "114.50",
      "high": "116.65",
      "low": "114.50",
      "close": "116.20",
      "average": "115.9024",
      "volume": "2123137",
      "turnover": "246076517.13",
      "trades": "5091"
    },
    {
      "date": "2026-04-09",
      "bid": "117.90",
      "ask": "118.00",
      "open": "116.10",
      "high": "118.00",
      "low": "115.50",
      "close": "117.80",
      "average": "117.3018",
      "volume": "1835988",
      "turnover": "215361589.63",
      "trades": "3492"
    },
    {
      "date": "2026-04-10",
      "bid": "117.25",
      "ask": "117.75",
      "open": "118.05",
      "high": "118.65",
      "low": "117.15",
      "close": "117.60",
      "average": "118.0344",
      "volume": "2358335",
      "turnover": "278366849.95",
      "trades": "4043"
    },
    {
      "date": "2026-04-13",
      "bid": "117.80",
      "ask": "117.95",
      "open": "116.40",
      "high": "118.40",
      "low": "116.40",
      "close": "118.40",
      "average": "117.7392",
      "volume": "2199379",
      "turnover": "258517039.27",
      "trades": "2877"
    },
    {
      "date": "2026-04-14",
      "bid": "121.90",
      "ask": "121.95",
      "open": "119.20",
      "high": "122.15",
      "low": "119.20",
      "close": "121.55",
      "average": "121.257",
      "volume": "2754388",
      "turnover": "334000873.62",
      "trades": "4120"
    },
    {
      "date": "2026-04-15",
      "bid": "122.65",
      "ask": "122.75",
      "open": "121.95",
      "high": "123.10",
      "low": "121.50",
      "close": "122.95",
      "average": "122.6399",
      "volume": "1554443",
      "turnover": "190631872.31",
      "trades": "3624"
    },
    {
      "date": "2026-04-16",
      "bid": "125.55",
      "ask": "125.70",
      "open": "124.50",
      "high": "126.05",
      "low": "123.20",
      "close": "125.95",
      "average": "125.4797",
      "volume": "1936233",
      "turnover": "242950510.66",
      "trades": "3426"
    },
    {
      "date": "2026-04-17",
      "bid": "126.85",
      "ask": "127.00",
      "open": "126.00",
      "high": "127.60",
      "low": "125.45",
      "close": "127.20",
      "average": "126.9306",
      "volume": "1633542",
      "turnover": "207326038.21",
      "trades": "2752"
    },
    {
      "date": "2026-04-20",
      "bid": "125.10",
      "ask": "125.15",
      "open": "125.90",
      "high": "126.80",
      "low": "125.05",
      "close": "125.30",
      "average": "125.4271",
      "volume": "1061039",
      "turnover": "132720230.64",
      "trades": "2452"
    },
    {
      "date": "2026-04-21",
      "bid": "124.75",
      "ask": "125.05",
      "open": "125.95",
      "high": "126.00",
      "low": "124.65",
      "close": "124.95",
      "average": "124.9716",
      "volume": "1930498",
      "turnover": "241258916.05",
      "trades": "3453"
    },
    {
      "date": "2026-04-22",
      "bid": "125.15",
      "ask": "125.25",
      "open": "124.95",
      "high": "125.90",
      "low": "124.30",
      "close": "124.90",
      "average": "124.9685",
      "volume": "1471425",
      "turnover": "183884032.13",
      "trades": "2478"
    },
    {
      "date": "2026-04-23",
      "bid": "121.15",
      "ask": "121.35",
      "open": "124.90",
      "high": "125.00",
      "low": "121.05",
      "close": "121.40",
      "average": "122.5619",
      "volume": "1804169",
      "turnover": "221381550.18",
      "trades": "3282"
    },
    {
      "date": "2026-04-24",
      "bid": "120.95",
      "ask": "121.20",
      "open": "121.35",
      "high": "121.65",
      "low": "118.45",
      "close": "121.00",
      "average": "120.6317",
      "volume": "2308308",
      "turnover": "278438524.31",
      "trades": "4767"
    },
    {
      "date": "2026-04-27",
      "bid": "118.95",
      "ask": "119.10",
      "open": "119.55",
      "high": "120.50",
      "low": "118.70",
      "close": "119.00",
      "average": "119.2766",
      "volume": "1569017",
      "turnover": "187157252.12",
      "trades": "2919"
    },
    {
      "date": "2026-04-28",
      "bid": "117.05",
      "ask": "117.20",
      "open": "118.50",
      "high": "118.60",
      "low": "116.00",
      "close": "117.05",
      "average": "117.0186",
      "volume": "1555990",
      "turnover": "182119426.05",
      "trades": "3431"
    },
    {
      "date": "2026-04-29",
      "bid": "117.80",
      "ask": "117.95",
      "open": "117.35",
      "high": "118.35",
      "low": "115.70",
      "close": "117.55",
      "average": "117.4627",
      "volume": "1323558",
      "turnover": "155460642.72",
      "trades": "2629"
    },
    {
      "date": "2026-04-30",
      "bid": "118.00",
      "ask": "118.10",
      "open": "116.15",
      "high": "118.35",
      "low": "116.15",
      "close": "117.80",
      "average": "117.6263",
      "volume": "2148252",
      "turnover": "252678814.57",
      "trades": "1571"
    },
    {
      "date": "2026-05-04",
      "bid": "117.65",
      "ask": "117.80",
      "open": "117.80",
      "high": "119.05",
      "low": "116.25",
      "close": "118.00",
      "average": "117.781",
      "volume": "1307411",
      "turnover": "153983874.31",
      "trades": "3328"
    },
    {
      "date": "2026-05-05",
      "bid": "119.00",
      "ask": "119.15",
      "open": "118.00",
      "high": "119.85",
      "low": "118.00",
      "close": "119.35",
      "average": "119.1339",
      "volume": "1461186",
      "turnover": "174073829.75",
      "trades": "2821"
    },
    {
      "date": "2026-05-06",
      "bid": "122.05",
      "ask": "122.25",
      "open": "120.05",
      "high": "124.25",
      "low": "120.05",
      "close": "122.05",
      "average": "122.1788",
      "volume": "1553698",
      "turnover": "189802136.7",
      "trades": "3870"
    },
    {
      "date": "2026-05-07",
      "bid": "121.90",
      "ask": "122.05",
      "open": "122.05",
      "high": "123.00",
      "low": "120.75",
      "close": "121.35",
      "average": "121.5171",
      "volume": "1500105",
      "turnover": "182287039.8",
      "trades": "3272"
    },
    {
      "date": "2026-05-08",
      "bid": "121.25",
      "ask": "121.40",
      "open": "121.00",
      "high": "121.70",
      "low": "120.25",
      "close": "120.75",
      "average": "120.9197",
      "volume": "1742396",
      "turnover": "210702697.95",
      "trades": "3248"
    },
    {
      "date": "2026-05-11",
      "bid": "124.40",
      "ask": "124.45",
      "open": "121.00",
      "high": "124.45",
      "low": "120.75",
      "close": "124.45",
      "average": "123.6306",
      "volume": "1465081",
      "turnover": "181113062.6",
      "trades": "3466"
    },
    {
      "date": "2026-05-12",
      "bid": "122.95",
      "ask": "123.10",
      "open": "124.00",
      "high": "124.95",
      "low": "122.85",
      "close": "123.00",
      "average": "123.5659",
      "volume": "1814672",
      "turnover": "224237403.41",
      "trades": "2894"
    },
    {
      "date": "2026-05-13",
      "bid": "122.60",
      "ask": "122.70",
      "open": "123.10",
      "high": "123.60",
      "low": "122.50",
      "close": "123.10",
      "average": "122.9662",
      "volume": "903358",
      "turnover": "111080363.73",
      "trades": "1780"
    },
    {
      "date": "2026-05-15",
      "bid": "121.95",
      "ask": "122.10",
      "open": "125.65",
      "high": "125.75",
      "low": "121.40",
      "close": "121.95",
      "average": "122.6702",
      "volume": "1332191",
      "turnover": "163423892.8",
      "trades": "3322"
    },
    {
      "date": "2026-05-18",
      "bid": "123.50",
      "ask": "123.75",
      "open": "121.05",
      "high": "124.30",
      "low": "120.75",
      "close": "123.50",
      "average": "122.9095",
      "volume": "1430331",
      "turnover": "175664739.56",
      "trades": "3227"
    },
    {
      "date": "2026-05-19",
      "bid": "124.65",
      "ask": "124.75",
      "open": "123.60",
      "high": "126.00",
      "low": "123.60",
      "close": "125.05",
      "average": "125.1958",
      "volume": "1409379",
      "turnover": "176448134.55",
      "trades": "3026"
    },
    {
      "date": "2026-05-20",
      "bid": "126.75",
      "ask": "127.00",
      "open": "124.75",
      "high": "127.65",
      "low": "124.00",
      "close": "126.45",
      "average": "125.8677",
      "volume": "1225144",
      "turnover": "154232959.27",
      "trades": "2831"
    },
    {
      "date": "2026-05-21",
      "bid": "125.80",
      "ask": "126.10",
      "open": "126.50",
      "high": "126.95",
      "low": "125.25",
      "close": "126.00",
      "average": "126.1891",
      "volume": "1281805",
      "turnover": "161748545.4",
      "trades": "2985"
    },
    {
      "date": "2026-05-22",
      "bid": "125.75",
      "ask": "125.90",
      "open": "126.45",
      "high": "127.05",
      "low": "125.10",
      "close": "125.60",
      "average": "125.888",
      "volume": "1410090",
      "turnover": "177509771.21",
      "trades": "2526"
    },
    {
      "date": "2026-05-25",
      "bid": "127.95",
      "ask": "128.10",
      "open": "127.00",
      "high": "128.55",
      "low": "126.95",
      "close": "127.75",
      "average": "127.9788",
      "volume": "1094173",
      "turnover": "140043611.8",
      "trades": "2377"
    },
    {
      "date": "2026-05-26",
      "bid": "125.45",
      "ask": "125.55",
      "open": "127.75",
      "high": "128.00",
      "low": "125.40",
      "close": "125.65",
      "average": "126.3755",
      "volume": "1592522",
      "turnover": "201247928.31",
      "trades": "2896"
    },
    {
      "date": "2026-05-27",
      "bid": "126.35",
      "ask": "126.50",
      "open": "125.75",
      "high": "128.00",
      "low": "125.65",
      "close": "126.70",
      "average": "126.8631",
      "volume": "1081891",
      "turnover": "137258252.02",
      "trades": "2412"
    },
    {
      "date": "2026-05-28",
      "bid": "125.30",
      "ask": "126.00",
      "open": "126.40",
      "high": "126.55",
      "low": "124.65",
      "close": "125.65",
      "average": "125.6141",
      "volume": "1058092",
      "turnover": "132908885.47",
      "trades": "2429"
    },
    {
      "date": "2026-05-29",
      "bid": "125.90",
      "ask": "126.20",
      "open": "126.00",
      "high": "126.70",
      "low": "125.35",
      "close": "125.50",
      "average": "125.5945",
      "volume": "3403412",
      "turnover": "427483568.24",
      "trades": "2079"
    },
    {
      "date": "2026-06-01",
      "bid": "122.85",
      "ask": "123.00",
      "open": "124.40",
      "high": "124.40",
      "low": "122.10",
      "close": "123.10",
      "average": "122.9968",
      "volume": "1681124",
      "turnover": "206769790.81",
      "trades": "2868"
    },
    {
      "date": "2026-06-02",
      "bid": "124.00",
      "ask": "124.45",
      "open": "122.85",
      "high": "125.20",
      "low": "122.85",
      "close": "124.30",
      "average": "124.4502",
      "volume": "1341609",
      "turnover": "166958244.07",
      "trades": "2077"
    },
    {
      "date": "2026-06-03",
      "bid": "122.40",
      "ask": "122.85",
      "open": "123.80",
      "high": "124.50",
      "low": "122.30",
      "close": "122.95",
      "average": "123.1255",
      "volume": "1555936",
      "turnover": "191575941.61",
      "trades": "2136"
    },
    {
      "date": "2026-06-04",
      "bid": "123.30",
      "ask": "123.45",
      "open": "122.80",
      "high": "123.60",
      "low": "122.45",
      "close": "123.35",
      "average": "123.2777",
      "volume": "1605264",
      "turnover": "197889010.04",
      "trades": "2479"
    },
    {
      "date": "2026-06-05",
      "bid": "122.05",
      "ask": "122.25",
      "open": "122.75",
      "high": "124.05",
      "low": "122.00",
      "close": "122.20",
      "average": "122.7987",
      "volume": "1274019",
      "turnover": "156485630.19",
      "trades": "2576"
    },
    {
      "date": "2026-06-08",
      "bid": "121.70",
      "ask": "122.10",
      "open": "122.00",
      "high": "122.75",
      "low": "121.00",
      "close": "122.10",
      "average": "121.9388",
      "volume": "1984170",
      "turnover": "241931648.94",
      "trades": "2498"
    },
    {
      "date": "2026-06-09",
      "bid": "122.90",
      "ask": "123.00",
      "open": "121.70",
      "high": "123.95",
      "low": "121.00",
      "close": "122.40",
      "average": "122.7371",
      "volume": "1825626",
      "turnover": "224159453.88",
      "trades": "2663"
    },
    {
      "date": "2026-06-10",
      "bid": "123.90",
      "ask": "124.20",
      "open": "122.55",
      "high": "124.55",
      "low": "121.25",
      "close": "123.95",
      "average": "123.5378",
      "volume": "1483011",
      "turnover": "183204260.77",
      "trades": "3309"
    },
    {
      "date": "2026-06-11",
      "bid": "122.65",
      "ask": "123.15",
      "open": "123.90",
      "high": "123.90",
      "low": "121.50",
      "close": "122.75",
      "average": "122.9681",
      "volume": "1295454",
      "turnover": "159315615.19",
      "trades": "2376"
    },
    {
      "date": "2026-06-12",
      "bid": "124.85",
      "ask": "125.00",
      "open": "124.40",
      "high": "125.05",
      "low": "122.40",
      "close": "125.05",
      "average": "124.2969",
      "volume": "1553940",
      "turnover": "193122912.81",
      "trades": "2264"
    },
    {
      "date": "2026-06-15",
      "bid": "123.10",
      "ask": "123.65",
      "open": "126.20",
      "high": "127.20",
      "low": "122.80",
      "close": "123.25",
      "average": "124.2565",
      "volume": "1487314",
      "turnover": "184801241.32",
      "trades": "3304"
    },
    {
      "date": "2026-06-16",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.75",
      "high": "123.55",
      "low": "121.80",
      "close": "122.65",
      "average": "122.5554",
      "volume": "1703426",
      "turnover": "208784317.24",
      "trades": "2707"
    },
    {
      "date": "2026-06-17",
      "bid": "122.00",
      "ask": "122.15",
      "open": "122.55",
      "high": "123.20",
      "low": "121.40",
      "close": "121.95",
      "average": "122.0958",
      "volume": "1371086",
      "turnover": "167430979",
      "trades": "2310"
    },
    {
      "date": "2026-06-18",
      "bid": "121.60",
      "ask": "121.75",
      "open": "120.70",
      "high": "121.75",
      "low": "120.25",
      "close": "121.70",
      "average": "121.5285",
      "volume": "2834462",
      "turnover": "344460585.07",
      "trades": "2191"
    },
    {
      "date": "2026-06-22",
      "bid": "120.70",
      "ask": "120.80",
      "open": "121.60",
      "high": "122.00",
      "low": "119.65",
      "close": "119.65",
      "average": "120.1292",
      "volume": "2206010",
      "turnover": "265046083.27",
      "trades": "3386"
    },
    {
      "date": "2026-06-23",
      "bid": "120.35",
      "ask": "120.40",
      "open": "120.60",
      "high": "120.80",
      "low": "119.20",
      "close": "120.00",
      "average": "120.0938",
      "volume": "1697932",
      "turnover": "203916072.38",
      "trades": "3103"
    },
    {
      "date": "2026-06-24",
      "bid": "121.75",
      "ask": "121.95",
      "open": "120.00",
      "high": "121.95",
      "low": "119.50",
      "close": "121.40",
      "average": "120.9638",
      "volume": "1593717",
      "turnover": "192812168.83",
      "trades": "2151"
    },
    {
      "date": "2026-06-25",
      "bid": "125.65",
      "ask": "125.75",
      "open": "124.50",
      "high": "127.80",
      "low": "124.50",
      "close": "125.50",
      "average": "126.0875",
      "volume": "2979947",
      "turnover": "375766749.56",
      "trades": "4130"
    },
    {
      "date": "2026-06-26",
      "bid": "126.10",
      "ask": "126.25",
      "open": "125.40",
      "high": "126.35",
      "low": "124.50",
      "close": "125.95",
      "average": "125.5013",
      "volume": "985907",
      "turnover": "123732731.78",
      "trades": "2129"
    },
    {
      "date": "2026-06-29",
      "bid": "124.15",
      "ask": "124.20",
      "open": "126.00",
      "high": "126.00",
      "low": "123.95",
      "close": "124.25",
      "average": "124.5999",
      "volume": "913107",
      "turnover": "113778410.85",
      "trades": "1788"
    },
    {
      "date": "2026-06-30",
      "bid": "127.75",
      "ask": "127.90",
      "open": "124.25",
      "high": "129.45",
      "low": "123.95",
      "close": "127.30",
      "average": "127.0375",
      "volume": "1560240",
      "turnover": "198201604.67",
      "trades": "3109"
    },
    {
      "date": "2026-07-01",
      "bid": "128.05",
      "ask": "128.25",
      "open": "128.15",
      "high": "128.65",
      "low": "125.00",
      "close": "128.65",
      "average": "127.7192",
      "volume": "2098866",
      "turnover": "268035040.44",
      "trades": "2976"
    },
    {
      "date": "2026-07-02",
      "bid": "130.10",
      "ask": "130.20",
      "open": "128.80",
      "high": "131.35",
      "low": "128.35",
      "close": "130.55",
      "average": "130.2734",
      "volume": "1245893",
      "turnover": "162304699.04",
      "trades": "2792"
    },
    {
      "date": "2026-07-03",
      "bid": "132.55",
      "ask": "132.65",
      "open": "130.55",
      "high": "133.05",
      "low": "130.10",
      "close": "133.05",
      "average": "132.5953",
      "volume": "677543",
      "turnover": "89833520.87",
      "trades": "1985"
    },
    {
      "date": "2026-07-06",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.20",
      "low": "132.50",
      "close": "133.10",
      "average": "133.1674",
      "volume": "649331",
      "turnover": "86466016.88",
      "trades": "1949"
    },
    {
      "date": "2026-07-07",
      "bid": "132.70",
      "ask": "132.85",
      "open": "133.10",
      "high": "134.00",
      "low": "132.60",
      "close": "132.90",
      "average": "133.0293",
      "volume": "656860",
      "turnover": "87384900.35",
      "trades": "1758"
    },
    {
      "date": "2026-07-08",
      "bid": "126.70",
      "ask": "126.85",
      "open": "130.00",
      "high": "131.70",
      "low": "126.00",
      "close": "126.80",
      "average": "126.8896",
      "volume": "1862779",
      "turnover": "236371586.18",
      "trades": "3592"
    },
    {
      "date": "2026-07-09",
      "bid": "128.40",
      "ask": "128.70",
      "open": "127.80",
      "high": "128.65",
      "low": "126.60",
      "close": "128.55",
      "average": "128.1502",
      "volume": "430958",
      "turnover": "55222525.84",
      "trades": "1266"
    },
    {
      "date": "2026-07-10",
      "bid": "128.40",
      "ask": "128.55",
      "open": "128.00",
      "high": "129.85",
      "low": "127.75",
      "close": "128.25",
      "average": "128.7721",
      "volume": "993940",
      "turnover": "127993564.96",
      "trades": "1788"
    },
    {
      "date": "2026-07-13",
      "bid": "127.50",
      "ask": "127.60",
      "open": "127.30",
      "high": "128.30",
      "low": "127.00",
      "close": "127.95",
      "average": "127.852",
      "volume": "706063",
      "turnover": "90270435.26",
      "trades": "1774"
    },
    {
      "date": "2026-07-14",
      "bid": "128.55",
      "ask": "128.75",
      "open": "127.00",
      "high": "129.35",
      "low": "125.60",
      "close": "128.35",
      "average": "127.9204",
      "volume": "672078",
      "turnover": "85967681.9",
      "trades": "2081"
    },
    {
      "date": "2026-07-15",
      "bid": "130.85",
      "ask": "131.05",
      "open": "129.40",
      "high": "131.75",
      "low": "127.95",
      "close": "130.90",
      "average": "129.8673",
      "volume": "1899571",
      "turnover": "246633033.22",
      "trades": "2961"
    },
    {
      "date": "2026-07-16",
      "bid": "129.70",
      "ask": "129.80",
      "open": "130.90",
      "high": "131.95",
      "low": "128.80",
      "close": "130.00",
      "average": "129.7716",
      "volume": "1065005",
      "turnover": "138206739.81",
      "trades": "2354"
    },
    {
      "date": "2026-07-17",
      "bid": "130.35",
      "ask": "130.45",
      "open": "130.00",
      "high": "131.45",
      "low": "129.60",
      "close": "130.55",
      "average": "130.4722",
      "volume": "2506378",
      "turnover": "327012347.5",
      "trades": "2086"
    },
    {
      "date": "2026-07-20",
      "bid": "129.85",
      "ask": "129.95",
      "open": "130.45",
      "high": "131.20",
      "low": "129.30",
      "close": "129.85",
      "average": "129.9966",
      "volume": "1035325",
      "turnover": "134539106.71",
      "trades": "2019"
    },
    {
      "date": "2026-07-21",
      "bid": "128.80",
      "ask": "128.90",
      "open": "129.35",
      "high": "129.60",
      "low": "128.10",
      "close": "128.55",
      "average": "128.8654",
      "volume": "1241260",
      "turnover": "159955285.63",
      "trades": "2208"
    },
    {
      "date": "2026-07-22",
      "bid": "129.60",
      "ask": "129.65",
      "open": "128.40",
      "high": "131.00",
      "low": "127.60",
      "close": "129.35",
      "average": "130.0953",
      "volume": "1105999",
      "turnover": "143884781.33",
      "trades": "2519"
    },
    {
      "date": "2026-07-23",
      "bid": "130.20",
      "ask": "130.35",
      "open": "129.05",
      "high": "132.00",
      "low": "129.05",
      "close": "130.25",
      "average": "130.5731",
      "volume": "2008529",
      "turnover": "262182951.96",
      "trades": "2797"
    },
    {
      "date": "2026-07-24",
      "bid": "130.55",
      "ask": "130.65",
      "open": "130.50",
      "high": "131.45",
      "low": "130.25",
      "close": "130.40",
      "average": "130.6312",
      "volume": "1343347",
      "turnover": "175501476.89",
      "trades": "2434"
    },
    {
      "date": "2026-07-27",
      "bid": "132.05",
      "ask": "132.15",
      "open": "131.90",
      "high": "132.75",
      "low": "131.35",
      "close": "132.25",
      "average": "132.127",
      "volume": "1128979",
      "turnover": "149168276.76",
      "trades": "2814"
    },
    {
      "date": "2026-07-28",
      "bid": "133.65",
      "ask": "133.75",
      "open": "133.00",
      "high": "133.95",
      "low": "132.25",
      "close": "133.70",
      "average": "133.3515",
      "volume": "842303",
      "turnover": "112319002.98",
      "trades": "2547"
    },
    {
      "date": "2026-07-29",
      "bid": "133.15",
      "ask": "133.25",
      "open": "133.95",
      "high": "134.10",
      "low": "132.40",
      "close": "133.35",
      "average": "133.2493",
      "volume": "1025826",
      "turnover": "136688722.82",
      "trades": "2949"
    },
    {
      "date": "2026-07-30",
      "bid": "133.40",
      "ask": "133.55",
      "open": "133.00",
      "high": "134.65",
      "low": "132.45",
      "close": "133.65",
      "average": "133.7098",
      "volume": "882153",
      "turnover": "117952584.37",
      "trades": "2631"
    },
    {
      "date": "2026-07-31",
      "bid": "133.45",
      "ask": "133.65",
      "open": "133.70",
      "high": "134.70",
      "low": "133.10",
      "close": "133.85",
      "average": "133.8968",
      "volume": "1264727",
      "turnover": "169333281.35",
      "trades": "2395"
    },
    {
      "date": "2026-08-03",
      "bid": "134.80",
      "ask": "134.90",
      "open": "133.85",
      "high": "135.70",
      "low": "133.65",
      "close": "135.35",
      "average": "135.0906",
      "volume": "953784",
      "turnover": "128846426.25",
      "trades": "2369"
    },
    {
      "date": "2026-08-04",
      "bid": "136.30",
      "ask": "136.40",
      "open": "135.35",
      "high": "136.75",
      "low": "134.50",
      "close": "136.75",
      "average": "135.9916",
      "volume": "1221498",
      "turnover": "166112792.96",
      "trades": "2868"
    },
    {
      "date": "2026-08-05",
      "bid": "136.25",
      "ask": "136.30",
      "open": "136.75",
      "high": "137.00",
      "low": "135.95",
      "close": "136.05",
      "average": "136.2684",
      "volume": "1017173",
      "turnover": "138609588.88",
      "trades": "2250"
    }
  ]
}