{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX69/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eric-b?id=TX69",
    "requested_from_date": "2021-08-06",
    "requested_to_date": "2026-08-06"
  },
  "identity": {
    "instrument_id": "TX69",
    "asset_class": "SHARES",
    "isin": "SE0000108656",
    "symbol": "ERIC B",
    "company": "Ericsson B",
    "market": null,
    "last_sale_price": "SEK 96.34",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1256,
  "first_date": "2021-08-06",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-06",
      "bid": "100.04",
      "ask": "100.08",
      "open": "99.42",
      "high": "100.28",
      "low": "99.13",
      "close": "100.16",
      "average": "99.7727",
      "volume": "5383617",
      "turnover": "537105945.66",
      "trades": "10172"
    },
    {
      "date": "2021-08-09",
      "bid": "100.86",
      "ask": "100.90",
      "open": "100.00",
      "high": "100.94",
      "low": "99.31",
      "close": "100.80",
      "average": "100.2988",
      "volume": "4395675",
      "turnover": "440949003.42",
      "trades": "9183"
    },
    {
      "date": "2021-08-10",
      "bid": "100.88",
      "ask": "100.94",
      "open": "101.00",
      "high": "101.76",
      "low": "100.70",
      "close": "100.92",
      "average": "101.142",
      "volume": "3968070",
      "turnover": "401342896.66",
      "trades": "8476"
    },
    {
      "date": "2021-08-11",
      "bid": "100.68",
      "ask": "100.72",
      "open": "100.90",
      "high": "101.50",
      "low": "100.52",
      "close": "100.80",
      "average": "100.9741",
      "volume": "4026414",
      "turnover": "406568053.27",
      "trades": "9736"
    },
    {
      "date": "2021-08-12",
      "bid": "100.64",
      "ask": "100.68",
      "open": "100.66",
      "high": "100.74",
      "low": "100.02",
      "close": "100.66",
      "average": "100.413",
      "volume": "4457428",
      "turnover": "447580201.84",
      "trades": "7775"
    },
    {
      "date": "2021-08-13",
      "bid": "100.36",
      "ask": "100.42",
      "open": "100.76",
      "high": "101.04",
      "low": "100.06",
      "close": "100.40",
      "average": "100.4617",
      "volume": "4302383",
      "turnover": "432224151.04",
      "trades": "9282"
    },
    {
      "date": "2021-08-16",
      "bid": "99.00",
      "ask": "99.02",
      "open": "100.50",
      "high": "100.94",
      "low": "98.88",
      "close": "99.05",
      "average": "99.5205",
      "volume": "5150922",
      "turnover": "512575824.68",
      "trades": "10091"
    },
    {
      "date": "2021-08-17",
      "bid": "99.79",
      "ask": "99.81",
      "open": "98.88",
      "high": "100.00",
      "low": "98.34",
      "close": "99.89",
      "average": "99.4316",
      "volume": "5388101",
      "turnover": "535715865.1",
      "trades": "9264"
    },
    {
      "date": "2021-08-18",
      "bid": "99.40",
      "ask": "99.41",
      "open": "99.60",
      "high": "100.24",
      "low": "99.38",
      "close": "99.39",
      "average": "99.7012",
      "volume": "3462316",
      "turnover": "345201990.24",
      "trades": "7292"
    },
    {
      "date": "2021-08-19",
      "bid": "98.71",
      "ask": "98.74",
      "open": "99.00",
      "high": "99.19",
      "low": "97.78",
      "close": "98.90",
      "average": "98.5068",
      "volume": "5473677",
      "turnover": "539179798.71",
      "trades": "13396"
    },
    {
      "date": "2021-08-20",
      "bid": "99.72",
      "ask": "99.73",
      "open": "99.13",
      "high": "99.97",
      "low": "98.85",
      "close": "99.82",
      "average": "99.5295",
      "volume": "4000658",
      "turnover": "398175470.17",
      "trades": "9853"
    },
    {
      "date": "2021-08-23",
      "bid": "100.12",
      "ask": "100.16",
      "open": "100.22",
      "high": "100.30",
      "low": "99.19",
      "close": "100.30",
      "average": "99.973",
      "volume": "5121586",
      "turnover": "516034549.95",
      "trades": "9173"
    },
    {
      "date": "2021-08-24",
      "bid": "101.46",
      "ask": "101.52",
      "open": "101.00",
      "high": "101.74",
      "low": "100.04",
      "close": "101.70",
      "average": "101.2919",
      "volume": "7648725",
      "turnover": "774791911.38",
      "trades": "11688"
    },
    {
      "date": "2021-08-25",
      "bid": "102.86",
      "ask": "102.90",
      "open": "101.96",
      "high": "104.76",
      "low": "101.68",
      "close": "102.76",
      "average": "103.4292",
      "volume": "8015570",
      "turnover": "829089943.3",
      "trades": "18098"
    },
    {
      "date": "2021-08-26",
      "bid": "104.50",
      "ask": "104.54",
      "open": "102.18",
      "high": "104.78",
      "low": "101.90",
      "close": "104.40",
      "average": "103.9754",
      "volume": "7749856",
      "turnover": "805964555.03",
      "trades": "12979"
    },
    {
      "date": "2021-08-27",
      "bid": "103.28",
      "ask": "103.30",
      "open": "103.96",
      "high": "104.44",
      "low": "102.74",
      "close": "103.00",
      "average": "103.246",
      "volume": "5324862",
      "turnover": "549803251.16",
      "trades": "11756"
    },
    {
      "date": "2021-08-30",
      "bid": "103.00",
      "ask": "103.06",
      "open": "102.68",
      "high": "103.56",
      "low": "102.68",
      "close": "102.86",
      "average": "102.9727",
      "volume": "2504976",
      "turnover": "257938522.51",
      "trades": "5633"
    },
    {
      "date": "2021-08-31",
      "bid": "102.36",
      "ask": "102.40",
      "open": "103.20",
      "high": "103.56",
      "low": "102.04",
      "close": "102.30",
      "average": "102.631",
      "volume": "6057163",
      "turnover": "621685299.54",
      "trades": "9307"
    },
    {
      "date": "2021-09-01",
      "bid": "102.86",
      "ask": "102.90",
      "open": "102.46",
      "high": "103.52",
      "low": "102.42",
      "close": "103.00",
      "average": "103.038",
      "volume": "5002377",
      "turnover": "515437195.84",
      "trades": "15631"
    },
    {
      "date": "2021-09-02",
      "bid": "104.06",
      "ask": "104.10",
      "open": "103.20",
      "high": "104.48",
      "low": "102.82",
      "close": "103.94",
      "average": "103.8554",
      "volume": "4281337",
      "turnover": "444620892.6",
      "trades": "9276"
    },
    {
      "date": "2021-09-03",
      "bid": "103.16",
      "ask": "103.20",
      "open": "103.94",
      "high": "104.38",
      "low": "102.92",
      "close": "102.92",
      "average": "103.4631",
      "volume": "4478650",
      "turnover": "463350353.33",
      "trades": "9307"
    },
    {
      "date": "2021-09-06",
      "bid": "102.80",
      "ask": "102.84",
      "open": "103.56",
      "high": "103.92",
      "low": "102.72",
      "close": "102.82",
      "average": "103.103",
      "volume": "3483308",
      "turnover": "359141835.24",
      "trades": "7217"
    },
    {
      "date": "2021-09-07",
      "bid": "103.40",
      "ask": "103.44",
      "open": "102.66",
      "high": "103.44",
      "low": "102.18",
      "close": "103.38",
      "average": "102.9748",
      "volume": "3504101",
      "turnover": "360827905.86",
      "trades": "5506"
    },
    {
      "date": "2021-09-08",
      "bid": "101.80",
      "ask": "101.84",
      "open": "102.74",
      "high": "102.80",
      "low": "101.74",
      "close": "101.96",
      "average": "102.1043",
      "volume": "5381743",
      "turnover": "549515918.21",
      "trades": "9858"
    },
    {
      "date": "2021-09-09",
      "bid": "102.70",
      "ask": "102.78",
      "open": "101.00",
      "high": "103.58",
      "low": "100.72",
      "close": "102.68",
      "average": "102.5459",
      "volume": "5270515",
      "turnover": "540465723.91",
      "trades": "9953"
    },
    {
      "date": "2021-09-10",
      "bid": "102.30",
      "ask": "102.32",
      "open": "102.34",
      "high": "103.18",
      "low": "102.26",
      "close": "102.28",
      "average": "102.4879",
      "volume": "4666276",
      "turnover": "478253056.44",
      "trades": "7808"
    },
    {
      "date": "2021-09-13",
      "bid": "102.16",
      "ask": "102.22",
      "open": "102.36",
      "high": "103.34",
      "low": "101.96",
      "close": "102.30",
      "average": "102.5255",
      "volume": "5305324",
      "turnover": "543931202.07",
      "trades": "11082"
    },
    {
      "date": "2021-09-14",
      "bid": "101.02",
      "ask": "101.08",
      "open": "102.14",
      "high": "102.28",
      "low": "100.68",
      "close": "101.06",
      "average": "101.2211",
      "volume": "5442515",
      "turnover": "550836479.72",
      "trades": "10106"
    },
    {
      "date": "2021-09-15",
      "bid": "99.92",
      "ask": "99.95",
      "open": "101.06",
      "high": "101.48",
      "low": "99.68",
      "close": "99.98",
      "average": "100.1114",
      "volume": "5295675",
      "turnover": "530160680.9",
      "trades": "8574"
    },
    {
      "date": "2021-09-16",
      "bid": "100.36",
      "ask": "100.38",
      "open": "99.91",
      "high": "100.68",
      "low": "99.82",
      "close": "100.34",
      "average": "100.2962",
      "volume": "4289052",
      "turnover": "430169009.43",
      "trades": "7911"
    },
    {
      "date": "2021-09-17",
      "bid": "98.40",
      "ask": "98.43",
      "open": "100.66",
      "high": "100.82",
      "low": "98.30",
      "close": "98.45",
      "average": "98.9243",
      "volume": "7631335",
      "turnover": "755132233.02",
      "trades": "11917"
    },
    {
      "date": "2021-09-20",
      "bid": "96.30",
      "ask": "96.33",
      "open": "97.40",
      "high": "97.61",
      "low": "95.62",
      "close": "96.35",
      "average": "96.4203",
      "volume": "5869353",
      "turnover": "566135169.16",
      "trades": "12602"
    },
    {
      "date": "2021-09-21",
      "bid": "95.81",
      "ask": "95.83",
      "open": "95.80",
      "high": "96.85",
      "low": "95.58",
      "close": "96.01",
      "average": "96.0776",
      "volume": "5742617",
      "turnover": "551843493.76",
      "trades": "13031"
    },
    {
      "date": "2021-09-22",
      "bid": "96.58",
      "ask": "96.62",
      "open": "96.60",
      "high": "97.50",
      "low": "96.37",
      "close": "96.55",
      "average": "96.7284",
      "volume": "4166271",
      "turnover": "402993950.55",
      "trades": "8308"
    },
    {
      "date": "2021-09-23",
      "bid": "98.85",
      "ask": "98.87",
      "open": "97.50",
      "high": "99.05",
      "low": "97.00",
      "close": "98.74",
      "average": "98.4923",
      "volume": "5255554",
      "turnover": "517594317.97",
      "trades": "9520"
    },
    {
      "date": "2021-09-24",
      "bid": "100.90",
      "ask": "100.94",
      "open": "98.74",
      "high": "101.26",
      "low": "98.20",
      "close": "100.86",
      "average": "100.2447",
      "volume": "7765942",
      "turnover": "778478366.41",
      "trades": "15912"
    },
    {
      "date": "2021-09-27",
      "bid": "101.76",
      "ask": "101.80",
      "open": "101.40",
      "high": "103.54",
      "low": "101.24",
      "close": "101.84",
      "average": "102.2947",
      "volume": "8900098",
      "turnover": "910522181.6",
      "trades": "16485"
    },
    {
      "date": "2021-09-28",
      "bid": "100.22",
      "ask": "100.26",
      "open": "101.40",
      "high": "104.16",
      "low": "100.16",
      "close": "100.16",
      "average": "102.0421",
      "volume": "8953910",
      "turnover": "913895997.98",
      "trades": "15944"
    },
    {
      "date": "2021-09-29",
      "bid": "99.12",
      "ask": "99.13",
      "open": "100.60",
      "high": "101.08",
      "low": "98.60",
      "close": "99.00",
      "average": "99.2008",
      "volume": "7453559",
      "turnover": "739418836.25",
      "trades": "15497"
    },
    {
      "date": "2021-09-30",
      "bid": "98.77",
      "ask": "98.81",
      "open": "98.26",
      "high": "99.60",
      "low": "98.24",
      "close": "99.10",
      "average": "99.0314",
      "volume": "7005097",
      "turnover": "693722916.28",
      "trades": "11321"
    },
    {
      "date": "2021-10-01",
      "bid": "98.15",
      "ask": "98.17",
      "open": "98.18",
      "high": "99.09",
      "low": "97.80",
      "close": "98.08",
      "average": "98.251",
      "volume": "5362158",
      "turnover": "526735326.13",
      "trades": "9627"
    },
    {
      "date": "2021-10-04",
      "bid": "98.04",
      "ask": "98.07",
      "open": "97.68",
      "high": "99.40",
      "low": "97.10",
      "close": "98.13",
      "average": "98.3297",
      "volume": "5643425",
      "turnover": "554915246.39",
      "trades": "12697"
    },
    {
      "date": "2021-10-05",
      "bid": "99.71",
      "ask": "99.75",
      "open": "98.32",
      "high": "99.80",
      "low": "97.62",
      "close": "99.74",
      "average": "98.9353",
      "volume": "6330244",
      "turnover": "626169290.23",
      "trades": "14647"
    },
    {
      "date": "2021-10-06",
      "bid": "99.70",
      "ask": "99.72",
      "open": "98.78",
      "high": "100.72",
      "low": "98.57",
      "close": "99.83",
      "average": "99.7656",
      "volume": "7252309",
      "turnover": "723526111.3",
      "trades": "15522"
    },
    {
      "date": "2021-10-07",
      "bid": "102.64",
      "ask": "102.68",
      "open": "100.46",
      "high": "102.92",
      "low": "100.44",
      "close": "102.74",
      "average": "102.1877",
      "volume": "6037811",
      "turnover": "616951833.41",
      "trades": "10596"
    },
    {
      "date": "2021-10-08",
      "bid": "102.34",
      "ask": "102.38",
      "open": "102.90",
      "high": "103.48",
      "low": "101.74",
      "close": "102.46",
      "average": "102.6297",
      "volume": "5471945",
      "turnover": "561615477.08",
      "trades": "10010"
    },
    {
      "date": "2021-10-11",
      "bid": "104.80",
      "ask": "104.86",
      "open": "102.68",
      "high": "104.90",
      "low": "102.10",
      "close": "104.74",
      "average": "103.8235",
      "volume": "6467305",
      "turnover": "671432598.05",
      "trades": "13065"
    },
    {
      "date": "2021-10-12",
      "bid": "104.92",
      "ask": "104.96",
      "open": "103.78",
      "high": "106.26",
      "low": "103.78",
      "close": "104.86",
      "average": "105.1189",
      "volume": "5348207",
      "turnover": "562215396.48",
      "trades": "13193"
    },
    {
      "date": "2021-10-13",
      "bid": "105.82",
      "ask": "105.84",
      "open": "104.86",
      "high": "106.30",
      "low": "104.24",
      "close": "105.74",
      "average": "105.7106",
      "volume": "5237711",
      "turnover": "553681474.86",
      "trades": "9660"
    },
    {
      "date": "2021-10-14",
      "bid": "105.58",
      "ask": "105.64",
      "open": "106.40",
      "high": "106.44",
      "low": "104.68",
      "close": "105.48",
      "average": "105.4365",
      "volume": "6639058",
      "turnover": "700159690.56",
      "trades": "12116"
    },
    {
      "date": "2021-10-15",
      "bid": "105.68",
      "ask": "105.74",
      "open": "105.70",
      "high": "106.20",
      "low": "105.14",
      "close": "105.78",
      "average": "105.7137",
      "volume": "5501996",
      "turnover": "581642083.23",
      "trades": "9814"
    },
    {
      "date": "2021-10-18",
      "bid": "106.08",
      "ask": "106.12",
      "open": "105.50",
      "high": "106.20",
      "low": "105.04",
      "close": "106.20",
      "average": "105.8317",
      "volume": "6960885",
      "turnover": "736290600.45",
      "trades": "11562"
    },
    {
      "date": "2021-10-19",
      "bid": "102.18",
      "ask": "102.28",
      "open": "106.52",
      "high": "107.04",
      "low": "101.40",
      "close": "102.24",
      "average": "103.3683",
      "volume": "21478475",
      "turnover": "2220738050.31",
      "trades": "37754"
    },
    {
      "date": "2021-10-20",
      "bid": "101.84",
      "ask": "101.90",
      "open": "102.08",
      "high": "102.90",
      "low": "99.88",
      "close": "102.04",
      "average": "101.7447",
      "volume": "11029280",
      "turnover": "1122215966.17",
      "trades": "18069"
    },
    {
      "date": "2021-10-21",
      "bid": "102.86",
      "ask": "102.90",
      "open": "102.48",
      "high": "103.36",
      "low": "102.38",
      "close": "102.66",
      "average": "102.7993",
      "volume": "6541357",
      "turnover": "672454879.03",
      "trades": "12371"
    },
    {
      "date": "2021-10-22",
      "bid": "99.53",
      "ask": "99.55",
      "open": "100.80",
      "high": "101.06",
      "low": "98.68",
      "close": "99.67",
      "average": "99.7556",
      "volume": "8854985",
      "turnover": "883321194.11",
      "trades": "17027"
    },
    {
      "date": "2021-10-25",
      "bid": "95.99",
      "ask": "96.03",
      "open": "98.55",
      "high": "98.89",
      "low": "95.44",
      "close": "96.15",
      "average": "96.3411",
      "volume": "13607982",
      "turnover": "1310957506.98",
      "trades": "28220"
    },
    {
      "date": "2021-10-26",
      "bid": "96.30",
      "ask": "96.34",
      "open": "95.17",
      "high": "96.58",
      "low": "94.71",
      "close": "96.58",
      "average": "96.1232",
      "volume": "6132286",
      "turnover": "589440070.59",
      "trades": "12923"
    },
    {
      "date": "2021-10-27",
      "bid": "95.36",
      "ask": "95.39",
      "open": "96.10",
      "high": "96.28",
      "low": "95.05",
      "close": "95.35",
      "average": "95.4728",
      "volume": "8044406",
      "turnover": "768021741.94",
      "trades": "12222"
    },
    {
      "date": "2021-10-28",
      "bid": "94.61",
      "ask": "94.65",
      "open": "95.29",
      "high": "95.68",
      "low": "94.36",
      "close": "94.36",
      "average": "94.779",
      "volume": "6708065",
      "turnover": "635799799.84",
      "trades": "11426"
    },
    {
      "date": "2021-10-29",
      "bid": "93.99",
      "ask": "94.01",
      "open": "94.09",
      "high": "94.39",
      "low": "92.92",
      "close": "94.00",
      "average": "93.8183",
      "volume": "6564778",
      "turnover": "615861877.78",
      "trades": "13385"
    },
    {
      "date": "2021-11-01",
      "bid": "93.34",
      "ask": "93.35",
      "open": "93.64",
      "high": "94.16",
      "low": "92.84",
      "close": "93.26",
      "average": "93.2863",
      "volume": "6649578",
      "turnover": "620318456.41",
      "trades": "15066"
    },
    {
      "date": "2021-11-02",
      "bid": "91.88",
      "ask": "91.91",
      "open": "92.68",
      "high": "92.70",
      "low": "91.82",
      "close": "91.93",
      "average": "92.0771",
      "volume": "7885265",
      "turnover": "726072003.5",
      "trades": "13259"
    },
    {
      "date": "2021-11-03",
      "bid": "93.50",
      "ask": "93.54",
      "open": "91.93",
      "high": "93.78",
      "low": "91.00",
      "close": "93.52",
      "average": "93.0771",
      "volume": "6927243",
      "turnover": "644610115.73",
      "trades": "10865"
    },
    {
      "date": "2021-11-04",
      "bid": "93.66",
      "ask": "93.69",
      "open": "93.60",
      "high": "94.50",
      "low": "93.12",
      "close": "93.58",
      "average": "93.7543",
      "volume": "7853465",
      "turnover": "736353893.19",
      "trades": "9746"
    },
    {
      "date": "2021-11-05",
      "bid": "94.56",
      "ask": "94.61",
      "open": "93.58",
      "high": "95.00",
      "low": "93.40",
      "close": "95.00",
      "average": "94.5683",
      "volume": "3767453",
      "turnover": "356241761.45",
      "trades": "4330"
    },
    {
      "date": "2021-11-08",
      "bid": "95.36",
      "ask": "95.39",
      "open": "95.02",
      "high": "95.98",
      "low": "94.98",
      "close": "95.36",
      "average": "95.4444",
      "volume": "5817341",
      "turnover": "555250989.15",
      "trades": "9063"
    },
    {
      "date": "2021-11-09",
      "bid": "95.94",
      "ask": "95.97",
      "open": "95.30",
      "high": "96.14",
      "low": "95.30",
      "close": "95.89",
      "average": "95.8254",
      "volume": "4432493",
      "turnover": "424747664.61",
      "trades": "7642"
    },
    {
      "date": "2021-11-10",
      "bid": "96.28",
      "ask": "96.31",
      "open": "95.90",
      "high": "96.49",
      "low": "95.22",
      "close": "96.26",
      "average": "95.9444",
      "volume": "4830890",
      "turnover": "463501367.19",
      "trades": "7767"
    },
    {
      "date": "2021-11-11",
      "bid": "96.21",
      "ask": "96.24",
      "open": "95.98",
      "high": "97.29",
      "low": "95.74",
      "close": "96.32",
      "average": "96.4557",
      "volume": "4045660",
      "turnover": "390299158.85",
      "trades": "8011"
    },
    {
      "date": "2021-11-12",
      "bid": "96.30",
      "ask": "96.31",
      "open": "96.55",
      "high": "97.14",
      "low": "96.04",
      "close": "96.45",
      "average": "96.4248",
      "volume": "7119740",
      "turnover": "686515644.22",
      "trades": "11571"
    },
    {
      "date": "2021-11-15",
      "bid": "95.32",
      "ask": "95.38",
      "open": "96.15",
      "high": "96.28",
      "low": "94.72",
      "close": "95.42",
      "average": "95.2181",
      "volume": "8432736",
      "turnover": "802937401.47",
      "trades": "12929"
    },
    {
      "date": "2021-11-16",
      "bid": "96.55",
      "ask": "96.57",
      "open": "95.61",
      "high": "97.13",
      "low": "95.61",
      "close": "96.43",
      "average": "96.5499",
      "volume": "7965928",
      "turnover": "769116806.29",
      "trades": "12706"
    },
    {
      "date": "2021-11-17",
      "bid": "97.95",
      "ask": "97.99",
      "open": "96.50",
      "high": "98.26",
      "low": "96.48",
      "close": "98.26",
      "average": "97.6918",
      "volume": "6442098",
      "turnover": "629317389.7",
      "trades": "9479"
    },
    {
      "date": "2021-11-18",
      "bid": "96.68",
      "ask": "96.74",
      "open": "97.65",
      "high": "97.70",
      "low": "96.30",
      "close": "96.87",
      "average": "96.8229",
      "volume": "8387547",
      "turnover": "812070219.15",
      "trades": "10764"
    },
    {
      "date": "2021-11-19",
      "bid": "98.32",
      "ask": "98.34",
      "open": "97.45",
      "high": "98.59",
      "low": "97.32",
      "close": "98.21",
      "average": "98.0444",
      "volume": "6939740",
      "turnover": "680391771.86",
      "trades": "9916"
    },
    {
      "date": "2021-11-22",
      "bid": "92.92",
      "ask": "92.97",
      "open": "96.25",
      "high": "96.50",
      "low": "92.61",
      "close": "92.71",
      "average": "93.9296",
      "volume": "19355754",
      "turnover": "1818963009.76",
      "trades": "34610"
    },
    {
      "date": "2021-11-23",
      "bid": "92.28",
      "ask": "92.30",
      "open": "92.00",
      "high": "93.61",
      "low": "91.50",
      "close": "92.20",
      "average": "92.5074",
      "volume": "11923200",
      "turnover": "1102998342.03",
      "trades": "21642"
    },
    {
      "date": "2021-11-24",
      "bid": "95.94",
      "ask": "95.97",
      "open": "93.00",
      "high": "96.12",
      "low": "93.00",
      "close": "95.96",
      "average": "95.1315",
      "volume": "11928413",
      "turnover": "1134754853.81",
      "trades": "17884"
    },
    {
      "date": "2021-11-25",
      "bid": "95.65",
      "ask": "95.67",
      "open": "95.96",
      "high": "95.96",
      "low": "95.23",
      "close": "95.56",
      "average": "95.5883",
      "volume": "4633817",
      "turnover": "442930746.26",
      "trades": "7657"
    },
    {
      "date": "2021-11-26",
      "bid": "92.67",
      "ask": "92.71",
      "open": "93.57",
      "high": "93.64",
      "low": "92.59",
      "close": "92.76",
      "average": "93.0506",
      "volume": "9752037",
      "turnover": "907437505.85",
      "trades": "15813"
    },
    {
      "date": "2021-11-29",
      "bid": "93.83",
      "ask": "93.85",
      "open": "93.00",
      "high": "94.52",
      "low": "92.26",
      "close": "93.82",
      "average": "93.6276",
      "volume": "6678877",
      "turnover": "625289275.65",
      "trades": "10051"
    },
    {
      "date": "2021-11-30",
      "bid": "91.07",
      "ask": "91.11",
      "open": "93.59",
      "high": "93.69",
      "low": "91.03",
      "close": "91.16",
      "average": "91.5624",
      "volume": "16936019",
      "turnover": "1550827459.05",
      "trades": "15986"
    },
    {
      "date": "2021-12-01",
      "bid": "93.96",
      "ask": "93.99",
      "open": "91.48",
      "high": "94.02",
      "low": "91.16",
      "close": "93.85",
      "average": "93.1038",
      "volume": "8620722",
      "turnover": "802547234.29",
      "trades": "13354"
    },
    {
      "date": "2021-12-02",
      "bid": "93.23",
      "ask": "93.27",
      "open": "92.66",
      "high": "93.57",
      "low": "92.09",
      "close": "93.36",
      "average": "93.0064",
      "volume": "6932032",
      "turnover": "644668816.8",
      "trades": "11477"
    },
    {
      "date": "2021-12-03",
      "bid": "91.89",
      "ask": "91.92",
      "open": "93.91",
      "high": "94.07",
      "low": "91.59",
      "close": "91.70",
      "average": "92.2594",
      "volume": "6853379",
      "turnover": "632344749.61",
      "trades": "10896"
    },
    {
      "date": "2021-12-06",
      "bid": "94.15",
      "ask": "94.19",
      "open": "92.53",
      "high": "94.59",
      "low": "92.44",
      "close": "94.15",
      "average": "93.8187",
      "volume": "8909327",
      "turnover": "835811901.87",
      "trades": "14193"
    },
    {
      "date": "2021-12-07",
      "bid": "95.76",
      "ask": "95.78",
      "open": "94.71",
      "high": "95.80",
      "low": "94.53",
      "close": "95.69",
      "average": "95.2627",
      "volume": "8417744",
      "turnover": "801871411.15",
      "trades": "10902"
    },
    {
      "date": "2021-12-08",
      "bid": "93.57",
      "ask": "93.59",
      "open": "95.69",
      "high": "96.04",
      "low": "93.01",
      "close": "93.58",
      "average": "94.1782",
      "volume": "9428653",
      "turnover": "888181432.63",
      "trades": "12315"
    },
    {
      "date": "2021-12-09",
      "bid": "94.20",
      "ask": "94.25",
      "open": "93.70",
      "high": "94.48",
      "low": "93.17",
      "close": "94.22",
      "average": "93.9884",
      "volume": "8014293",
      "turnover": "753235079.98",
      "trades": "10006"
    },
    {
      "date": "2021-12-10",
      "bid": "94.95",
      "ask": "94.98",
      "open": "93.81",
      "high": "95.56",
      "low": "93.42",
      "close": "94.94",
      "average": "94.6931",
      "volume": "5387016",
      "turnover": "510110015.43",
      "trades": "8557"
    },
    {
      "date": "2021-12-13",
      "bid": "94.33",
      "ask": "94.36",
      "open": "94.90",
      "high": "95.60",
      "low": "94.16",
      "close": "94.43",
      "average": "94.5961",
      "volume": "6096594",
      "turnover": "576733884.39",
      "trades": "8081"
    },
    {
      "date": "2021-12-14",
      "bid": "95.04",
      "ask": "95.06",
      "open": "94.57",
      "high": "95.76",
      "low": "94.57",
      "close": "95.04",
      "average": "95.2035",
      "volume": "6118732",
      "turnover": "582584181.54",
      "trades": "8377"
    },
    {
      "date": "2021-12-15",
      "bid": "95.51",
      "ask": "95.54",
      "open": "95.22",
      "high": "95.74",
      "low": "94.77",
      "close": "95.50",
      "average": "95.3979",
      "volume": "5989794",
      "turnover": "571411327.69",
      "trades": "9024"
    },
    {
      "date": "2021-12-16",
      "bid": "96.69",
      "ask": "96.73",
      "open": "97.00",
      "high": "97.42",
      "low": "96.40",
      "close": "96.56",
      "average": "96.8115",
      "volume": "10232037",
      "turnover": "990636224.99",
      "trades": "15086"
    },
    {
      "date": "2021-12-17",
      "bid": "96.69",
      "ask": "96.72",
      "open": "96.08",
      "high": "96.96",
      "low": "94.85",
      "close": "96.96",
      "average": "96.3763",
      "volume": "13979148",
      "turnover": "1347207833.81",
      "trades": "14566"
    },
    {
      "date": "2021-12-20",
      "bid": "95.84",
      "ask": "95.88",
      "open": "96.00",
      "high": "96.55",
      "low": "95.03",
      "close": "96.03",
      "average": "95.9852",
      "volume": "5853032",
      "turnover": "561845355.05",
      "trades": "8824"
    },
    {
      "date": "2021-12-21",
      "bid": "97.27",
      "ask": "97.30",
      "open": "96.38",
      "high": "97.46",
      "low": "95.95",
      "close": "97.46",
      "average": "97.053",
      "volume": "4926638",
      "turnover": "478127079.66",
      "trades": "7853"
    },
    {
      "date": "2021-12-22",
      "bid": "96.86",
      "ask": "96.90",
      "open": "97.45",
      "high": "97.78",
      "low": "96.45",
      "close": "97.13",
      "average": "97.0608",
      "volume": "4462309",
      "turnover": "433097800.52",
      "trades": "6507"
    },
    {
      "date": "2021-12-23",
      "bid": "98.59",
      "ask": "98.60",
      "open": "97.98",
      "high": "98.93",
      "low": "97.70",
      "close": "98.60",
      "average": "98.5036",
      "volume": "5284913",
      "turnover": "520574759.88",
      "trades": "7194"
    },
    {
      "date": "2021-12-27",
      "bid": "99.44",
      "ask": "99.47",
      "open": "98.24",
      "high": "99.55",
      "low": "98.24",
      "close": "99.36",
      "average": "99.0837",
      "volume": "3904428",
      "turnover": "386858788.69",
      "trades": "6283"
    },
    {
      "date": "2021-12-28",
      "bid": "99.25",
      "ask": "99.29",
      "open": "99.24",
      "high": "99.84",
      "low": "99.09",
      "close": "99.28",
      "average": "99.4814",
      "volume": "3845731",
      "turnover": "382583000.93",
      "trades": "6572"
    },
    {
      "date": "2021-12-29",
      "bid": "99.27",
      "ask": "99.30",
      "open": "99.25",
      "high": "99.79",
      "low": "99.05",
      "close": "99.48",
      "average": "99.4163",
      "volume": "3693569",
      "turnover": "367194088.36",
      "trades": "5236"
    },
    {
      "date": "2021-12-30",
      "bid": "99.62",
      "ask": "99.64",
      "open": "99.50",
      "high": "99.99",
      "low": "99.20",
      "close": "99.79",
      "average": "99.6927",
      "volume": "6371276",
      "turnover": "635106316.52",
      "trades": "6894"
    },
    {
      "date": "2022-01-03",
      "bid": "100.40",
      "ask": "100.42",
      "open": "99.39",
      "high": "100.68",
      "low": "99.31",
      "close": "100.48",
      "average": "100.2167",
      "volume": "4623187",
      "turnover": "463313136.76",
      "trades": "6793"
    },
    {
      "date": "2022-01-04",
      "bid": "100.52",
      "ask": "100.58",
      "open": "100.86",
      "high": "101.92",
      "low": "100.50",
      "close": "100.58",
      "average": "101.0514",
      "volume": "5439433",
      "turnover": "549710375.71",
      "trades": "7509"
    },
    {
      "date": "2022-01-05",
      "bid": "100.70",
      "ask": "100.72",
      "open": "100.78",
      "high": "100.78",
      "low": "100.16",
      "close": "100.16",
      "average": "100.3409",
      "volume": "3615004",
      "turnover": "362744986.92",
      "trades": "3526"
    },
    {
      "date": "2022-01-07",
      "bid": "100.14",
      "ask": "100.18",
      "open": "97.10",
      "high": "101.48",
      "low": "97.01",
      "close": "100.26",
      "average": "100.1577",
      "volume": "9784669",
      "turnover": "980025680.78",
      "trades": "13614"
    },
    {
      "date": "2022-01-10",
      "bid": "101.08",
      "ask": "101.14",
      "open": "100.68",
      "high": "101.30",
      "low": "99.92",
      "close": "101.30",
      "average": "100.8436",
      "volume": "8273669",
      "turnover": "833922825.18",
      "trades": "9820"
    },
    {
      "date": "2022-01-11",
      "bid": "102.36",
      "ask": "102.42",
      "open": "102.00",
      "high": "104.02",
      "low": "101.78",
      "close": "102.30",
      "average": "102.8178",
      "volume": "7536949",
      "turnover": "775014527.18",
      "trades": "12280"
    },
    {
      "date": "2022-01-12",
      "bid": "102.88",
      "ask": "102.92",
      "open": "102.74",
      "high": "103.60",
      "low": "102.12",
      "close": "103.02",
      "average": "102.9982",
      "volume": "5755537",
      "turnover": "592800597.19",
      "trades": "8721"
    },
    {
      "date": "2022-01-13",
      "bid": "102.76",
      "ask": "102.80",
      "open": "102.64",
      "high": "103.26",
      "low": "102.44",
      "close": "102.60",
      "average": "102.7432",
      "volume": "7331161",
      "turnover": "753228628.33",
      "trades": "8913"
    },
    {
      "date": "2022-01-14",
      "bid": "102.40",
      "ask": "102.46",
      "open": "101.72",
      "high": "103.28",
      "low": "101.72",
      "close": "102.44",
      "average": "102.708",
      "volume": "5870532",
      "turnover": "602995527.25",
      "trades": "8113"
    },
    {
      "date": "2022-01-17",
      "bid": "102.28",
      "ask": "102.32",
      "open": "102.90",
      "high": "103.12",
      "low": "101.96",
      "close": "102.20",
      "average": "102.415",
      "volume": "3469611",
      "turnover": "355345099.22",
      "trades": "5507"
    },
    {
      "date": "2022-01-18",
      "bid": "103.88",
      "ask": "103.92",
      "open": "102.24",
      "high": "104.56",
      "low": "101.52",
      "close": "104.00",
      "average": "103.4477",
      "volume": "6540837",
      "turnover": "676627428.04",
      "trades": "8852"
    },
    {
      "date": "2022-01-19",
      "bid": "103.42",
      "ask": "103.48",
      "open": "103.38",
      "high": "104.30",
      "low": "103.00",
      "close": "103.58",
      "average": "103.8239",
      "volume": "6123978",
      "turnover": "635817219.48",
      "trades": "8536"
    },
    {
      "date": "2022-01-20",
      "bid": "104.88",
      "ask": "104.92",
      "open": "103.88",
      "high": "105.28",
      "low": "103.82",
      "close": "104.80",
      "average": "104.781",
      "volume": "6284465",
      "turnover": "658498201.19",
      "trades": "8992"
    },
    {
      "date": "2022-01-21",
      "bid": "102.82",
      "ask": "102.88",
      "open": "104.04",
      "high": "104.30",
      "low": "102.26",
      "close": "102.88",
      "average": "103.1017",
      "volume": "6700582",
      "turnover": "690868305.27",
      "trades": "9104"
    },
    {
      "date": "2022-01-24",
      "bid": "100.26",
      "ask": "100.34",
      "open": "101.90",
      "high": "103.12",
      "low": "100.04",
      "close": "100.36",
      "average": "101.1033",
      "volume": "9919155",
      "turnover": "1002983295.92",
      "trades": "15110"
    },
    {
      "date": "2022-01-25",
      "bid": "108.06",
      "ask": "108.10",
      "open": "105.62",
      "high": "109.44",
      "low": "105.20",
      "close": "108.02",
      "average": "107.9963",
      "volume": "23376619",
      "turnover": "2523419897.56",
      "trades": "36281"
    },
    {
      "date": "2022-01-26",
      "bid": "110.82",
      "ask": "110.86",
      "open": "109.40",
      "high": "110.92",
      "low": "108.52",
      "close": "110.56",
      "average": "110.3099",
      "volume": "12874643",
      "turnover": "1420205391.89",
      "trades": "18501"
    },
    {
      "date": "2022-01-27",
      "bid": "113.86",
      "ask": "113.92",
      "open": "109.76",
      "high": "114.24",
      "low": "109.32",
      "close": "113.98",
      "average": "112.7442",
      "volume": "9542434",
      "turnover": "1075873024.88",
      "trades": "15401"
    },
    {
      "date": "2022-01-28",
      "bid": "113.02",
      "ask": "113.06",
      "open": "114.50",
      "high": "114.86",
      "low": "111.96",
      "close": "113.02",
      "average": "113.1122",
      "volume": "9172867",
      "turnover": "1037487751.5",
      "trades": "14582"
    },
    {
      "date": "2022-01-31",
      "bid": "114.92",
      "ask": "114.98",
      "open": "114.38",
      "high": "115.38",
      "low": "113.98",
      "close": "114.80",
      "average": "114.7831",
      "volume": "7846959",
      "turnover": "900687255.21",
      "trades": "9195"
    },
    {
      "date": "2022-02-01",
      "bid": "115.04",
      "ask": "115.12",
      "open": "115.00",
      "high": "115.38",
      "low": "113.24",
      "close": "114.88",
      "average": "114.5032",
      "volume": "7258762",
      "turnover": "831044471.45",
      "trades": "10508"
    },
    {
      "date": "2022-02-02",
      "bid": "114.06",
      "ask": "114.14",
      "open": "115.38",
      "high": "115.96",
      "low": "113.46",
      "close": "114.08",
      "average": "114.3807",
      "volume": "6964067",
      "turnover": "796560493.85",
      "trades": "10958"
    },
    {
      "date": "2022-02-03",
      "bid": "114.48",
      "ask": "114.56",
      "open": "114.60",
      "high": "115.90",
      "low": "114.12",
      "close": "114.82",
      "average": "114.9798",
      "volume": "6796529",
      "turnover": "781503824.81",
      "trades": "11045"
    },
    {
      "date": "2022-02-04",
      "bid": "113.48",
      "ask": "113.52",
      "open": "114.56",
      "high": "115.08",
      "low": "113.06",
      "close": "113.76",
      "average": "113.9245",
      "volume": "6373156",
      "turnover": "726092972.78",
      "trades": "11521"
    },
    {
      "date": "2022-02-07",
      "bid": "115.42",
      "ask": "115.48",
      "open": "114.30",
      "high": "115.52",
      "low": "113.10",
      "close": "115.46",
      "average": "114.8543",
      "volume": "5644101",
      "turnover": "648228361.77",
      "trades": "9071"
    },
    {
      "date": "2022-02-08",
      "bid": "115.46",
      "ask": "115.52",
      "open": "115.46",
      "high": "116.46",
      "low": "114.40",
      "close": "115.46",
      "average": "115.3517",
      "volume": "8621036",
      "turnover": "994404732.52",
      "trades": "10733"
    },
    {
      "date": "2022-02-09",
      "bid": "116.18",
      "ask": "116.22",
      "open": "115.76",
      "high": "116.34",
      "low": "115.26",
      "close": "116.02",
      "average": "115.9283",
      "volume": "4804445",
      "turnover": "556963782.98",
      "trades": "8397"
    },
    {
      "date": "2022-02-10",
      "bid": "116.44",
      "ask": "116.50",
      "open": "116.02",
      "high": "117.18",
      "low": "115.80",
      "close": "116.60",
      "average": "116.5482",
      "volume": "4980594",
      "turnover": "580377891.75",
      "trades": "8077"
    },
    {
      "date": "2022-02-11",
      "bid": "116.90",
      "ask": "116.96",
      "open": "116.20",
      "high": "117.32",
      "low": "116.02",
      "close": "116.78",
      "average": "116.7825",
      "volume": "4138021",
      "turnover": "483247578.68",
      "trades": "6706"
    },
    {
      "date": "2022-02-14",
      "bid": "114.76",
      "ask": "114.80",
      "open": "114.90",
      "high": "115.46",
      "low": "112.86",
      "close": "115.14",
      "average": "114.5468",
      "volume": "7319165",
      "turnover": "838348324.77",
      "trades": "11975"
    },
    {
      "date": "2022-02-15",
      "bid": "115.86",
      "ask": "115.92",
      "open": "114.56",
      "high": "116.22",
      "low": "114.16",
      "close": "115.80",
      "average": "115.6656",
      "volume": "6671339",
      "turnover": "771645982.64",
      "trades": "9450"
    },
    {
      "date": "2022-02-16",
      "bid": "99.11",
      "ask": "99.17",
      "open": "114.18",
      "high": "114.18",
      "low": "98.44",
      "close": "99.11",
      "average": "102.453",
      "volume": "50463610",
      "turnover": "5170480337.93",
      "trades": "88930"
    },
    {
      "date": "2022-02-17",
      "bid": "98.17",
      "ask": "98.20",
      "open": "99.11",
      "high": "100.28",
      "low": "95.84",
      "close": "98.21",
      "average": "97.7997",
      "volume": "31566847",
      "turnover": "3086915316.48",
      "trades": "49663"
    },
    {
      "date": "2022-02-18",
      "bid": "94.42",
      "ask": "94.45",
      "open": "96.36",
      "high": "97.79",
      "low": "93.97",
      "close": "94.13",
      "average": "95.1949",
      "volume": "16118222",
      "turnover": "1534186043.69",
      "trades": "22995"
    },
    {
      "date": "2022-02-21",
      "bid": "93.96",
      "ask": "93.99",
      "open": "94.37",
      "high": "95.79",
      "low": "93.43",
      "close": "93.95",
      "average": "94.3584",
      "volume": "8396124",
      "turnover": "792272518.9",
      "trades": "13460"
    },
    {
      "date": "2022-02-22",
      "bid": "93.85",
      "ask": "93.89",
      "open": "91.56",
      "high": "94.86",
      "low": "91.50",
      "close": "94.00",
      "average": "93.7254",
      "volume": "9433816",
      "turnover": "884666038.63",
      "trades": "13567"
    },
    {
      "date": "2022-02-23",
      "bid": "93.06",
      "ask": "93.09",
      "open": "94.47",
      "high": "95.59",
      "low": "92.92",
      "close": "93.00",
      "average": "93.9629",
      "volume": "7155570",
      "turnover": "672524514.75",
      "trades": "11310"
    },
    {
      "date": "2022-02-24",
      "bid": "92.60",
      "ask": "92.65",
      "open": "89.69",
      "high": "92.95",
      "low": "88.11",
      "close": "92.54",
      "average": "91.1247",
      "volume": "11658620",
      "turnover": "1062201163.5",
      "trades": "17731"
    },
    {
      "date": "2022-02-25",
      "bid": "95.27",
      "ask": "95.32",
      "open": "93.40",
      "high": "95.39",
      "low": "91.52",
      "close": "95.23",
      "average": "94.2244",
      "volume": "9926413",
      "turnover": "935134734.22",
      "trades": "16557"
    },
    {
      "date": "2022-02-28",
      "bid": "87.90",
      "ask": "87.94",
      "open": "90.37",
      "high": "90.59",
      "low": "86.87",
      "close": "87.90",
      "average": "88.1811",
      "volume": "22213705",
      "turnover": "1958645763.34",
      "trades": "30643"
    },
    {
      "date": "2022-03-01",
      "bid": "85.66",
      "ask": "85.69",
      "open": "84.00",
      "high": "87.00",
      "low": "83.70",
      "close": "85.19",
      "average": "84.9934",
      "volume": "21960568",
      "turnover": "1867717616.33",
      "trades": "32453"
    },
    {
      "date": "2022-03-02",
      "bid": "77.09",
      "ask": "77.18",
      "open": "76.99",
      "high": "78.25",
      "low": "72.56",
      "close": "76.92",
      "average": "75.3311",
      "volume": "46644825",
      "turnover": "3513065766.84",
      "trades": "73595"
    },
    {
      "date": "2022-03-03",
      "bid": "78.44",
      "ask": "78.49",
      "open": "78.00",
      "high": "80.66",
      "low": "77.20",
      "close": "78.58",
      "average": "78.7959",
      "volume": "19985767",
      "turnover": "1574648153.41",
      "trades": "29989"
    },
    {
      "date": "2022-03-04",
      "bid": "80.72",
      "ask": "80.75",
      "open": "78.75",
      "high": "81.70",
      "low": "78.65",
      "close": "80.50",
      "average": "80.2233",
      "volume": "16260221",
      "turnover": "1304556349.77",
      "trades": "22862"
    },
    {
      "date": "2022-03-07",
      "bid": "78.04",
      "ask": "78.09",
      "open": "78.25",
      "high": "79.73",
      "low": "76.00",
      "close": "77.84",
      "average": "77.7838",
      "volume": "16492259",
      "turnover": "1282813445.55",
      "trades": "25423"
    },
    {
      "date": "2022-03-08",
      "bid": "78.61",
      "ask": "78.65",
      "open": "77.00",
      "high": "80.22",
      "low": "76.54",
      "close": "78.79",
      "average": "78.9079",
      "volume": "10033756",
      "turnover": "791755775.94",
      "trades": "15915"
    },
    {
      "date": "2022-03-09",
      "bid": "81.30",
      "ask": "81.36",
      "open": "81.33",
      "high": "84.17",
      "low": "80.69",
      "close": "81.48",
      "average": "82.2356",
      "volume": "14831147",
      "turnover": "1219669490.75",
      "trades": "21887"
    },
    {
      "date": "2022-03-10",
      "bid": "80.93",
      "ask": "80.95",
      "open": "81.58",
      "high": "83.16",
      "low": "80.59",
      "close": "81.26",
      "average": "81.4516",
      "volume": "11858183",
      "turnover": "965869506.28",
      "trades": "16938"
    },
    {
      "date": "2022-03-11",
      "bid": "82.59",
      "ask": "82.63",
      "open": "81.53",
      "high": "84.85",
      "low": "81.35",
      "close": "82.20",
      "average": "82.6579",
      "volume": "14518359",
      "turnover": "1200140112.23",
      "trades": "19291"
    },
    {
      "date": "2022-03-14",
      "bid": "83.69",
      "ask": "83.74",
      "open": "83.43",
      "high": "84.42",
      "low": "82.56",
      "close": "83.72",
      "average": "83.5505",
      "volume": "9221886",
      "turnover": "770473619",
      "trades": "14221"
    },
    {
      "date": "2022-03-15",
      "bid": "82.63",
      "ask": "82.68",
      "open": "83.29",
      "high": "84.15",
      "low": "81.76",
      "close": "83.14",
      "average": "82.9475",
      "volume": "7865767",
      "turnover": "652428792.07",
      "trades": "10878"
    },
    {
      "date": "2022-03-16",
      "bid": "83.69",
      "ask": "83.73",
      "open": "84.56",
      "high": "84.63",
      "low": "82.10",
      "close": "83.80",
      "average": "83.5282",
      "volume": "13790074",
      "turnover": "1151704266.58",
      "trades": "15082"
    },
    {
      "date": "2022-03-17",
      "bid": "84.48",
      "ask": "84.50",
      "open": "84.40",
      "high": "84.80",
      "low": "83.27",
      "close": "84.37",
      "average": "84.1917",
      "volume": "9044705",
      "turnover": "761478809.26",
      "trades": "12101"
    },
    {
      "date": "2022-03-18",
      "bid": "84.76",
      "ask": "84.78",
      "open": "84.30",
      "high": "85.37",
      "low": "83.68",
      "close": "85.37",
      "average": "84.8889",
      "volume": "11914457",
      "turnover": "1011256882.46",
      "trades": "11526"
    },
    {
      "date": "2022-03-21",
      "bid": "86.38",
      "ask": "86.42",
      "open": "85.69",
      "high": "86.98",
      "low": "85.31",
      "close": "86.32",
      "average": "86.3146",
      "volume": "7042281",
      "turnover": "609128798.19",
      "trades": "9936"
    },
    {
      "date": "2022-03-22",
      "bid": "86.20",
      "ask": "86.24",
      "open": "86.70",
      "high": "86.90",
      "low": "85.84",
      "close": "86.06",
      "average": "86.2971",
      "volume": "5034379",
      "turnover": "434471620.52",
      "trades": "8025"
    },
    {
      "date": "2022-03-23",
      "bid": "85.17",
      "ask": "85.22",
      "open": "86.45",
      "high": "87.40",
      "low": "84.96",
      "close": "85.38",
      "average": "85.7917",
      "volume": "7699685",
      "turnover": "660767806.79",
      "trades": "10914"
    },
    {
      "date": "2022-03-24",
      "bid": "86.60",
      "ask": "86.66",
      "open": "86.12",
      "high": "86.98",
      "low": "85.49",
      "close": "86.44",
      "average": "86.4266",
      "volume": "7266804",
      "turnover": "628056306.35",
      "trades": "8032"
    },
    {
      "date": "2022-03-25",
      "bid": "86.68",
      "ask": "86.75",
      "open": "86.15",
      "high": "87.10",
      "low": "85.72",
      "close": "86.49",
      "average": "86.5178",
      "volume": "6669726",
      "turnover": "577056241.22",
      "trades": "9956"
    },
    {
      "date": "2022-03-28",
      "bid": "87.12",
      "ask": "87.15",
      "open": "87.00",
      "high": "87.24",
      "low": "84.81",
      "close": "87.24",
      "average": "86.4304",
      "volume": "9841764",
      "turnover": "850543335.39",
      "trades": "13348"
    },
    {
      "date": "2022-03-29",
      "bid": "86.01",
      "ask": "86.05",
      "open": "88.93",
      "high": "89.30",
      "low": "85.51",
      "close": "85.87",
      "average": "87.2229",
      "volume": "10327915",
      "turnover": "900940098.14",
      "trades": "16965"
    },
    {
      "date": "2022-03-30",
      "bid": "87.47",
      "ask": "87.49",
      "open": "85.87",
      "high": "88.17",
      "low": "85.00",
      "close": "87.54",
      "average": "87.1134",
      "volume": "13193128",
      "turnover": "1148400538",
      "trades": "14942"
    },
    {
      "date": "2022-03-31",
      "bid": "86.14",
      "ask": "86.20",
      "open": "87.71",
      "high": "87.77",
      "low": "86.02",
      "close": "86.30",
      "average": "86.3835",
      "volume": "11106790",
      "turnover": "959480356.64",
      "trades": "10218"
    },
    {
      "date": "2022-04-01",
      "bid": "89.02",
      "ask": "89.06",
      "open": "87.34",
      "high": "89.07",
      "low": "86.81",
      "close": "89.04",
      "average": "88.4648",
      "volume": "10378300",
      "turnover": "915439780.45",
      "trades": "12275"
    },
    {
      "date": "2022-04-04",
      "bid": "89.75",
      "ask": "89.76",
      "open": "89.91",
      "high": "90.97",
      "low": "89.47",
      "close": "89.73",
      "average": "90.003",
      "volume": "7090272",
      "turnover": "637655663.22",
      "trades": "10984"
    },
    {
      "date": "2022-04-05",
      "bid": "90.60",
      "ask": "90.61",
      "open": "89.73",
      "high": "90.89",
      "low": "89.72",
      "close": "90.89",
      "average": "90.5571",
      "volume": "8542533",
      "turnover": "773562260.82",
      "trades": "13263"
    },
    {
      "date": "2022-04-06",
      "bid": "89.47",
      "ask": "89.51",
      "open": "90.50",
      "high": "91.75",
      "low": "88.93",
      "close": "89.85",
      "average": "89.9933",
      "volume": "11825180",
      "turnover": "1064230360.35",
      "trades": "13971"
    },
    {
      "date": "2022-04-07",
      "bid": "90.45",
      "ask": "90.48",
      "open": "89.85",
      "high": "91.07",
      "low": "89.80",
      "close": "90.45",
      "average": "90.5646",
      "volume": "7209847",
      "turnover": "652969218.96",
      "trades": "9566"
    },
    {
      "date": "2022-04-08",
      "bid": "92.20",
      "ask": "92.24",
      "open": "91.38",
      "high": "94.77",
      "low": "90.36",
      "close": "92.16",
      "average": "92.7159",
      "volume": "11394149",
      "turnover": "1056770059.74",
      "trades": "15844"
    },
    {
      "date": "2022-04-11",
      "bid": "89.72",
      "ask": "89.77",
      "open": "91.91",
      "high": "92.01",
      "low": "89.65",
      "close": "89.81",
      "average": "90.4395",
      "volume": "7172930",
      "turnover": "648773523.1",
      "trades": "9774"
    },
    {
      "date": "2022-04-12",
      "bid": "89.48",
      "ask": "89.52",
      "open": "89.00",
      "high": "91.13",
      "low": "88.99",
      "close": "89.42",
      "average": "89.9272",
      "volume": "7829691",
      "turnover": "704593728.79",
      "trades": "10495"
    },
    {
      "date": "2022-04-13",
      "bid": "88.28",
      "ask": "88.33",
      "open": "89.77",
      "high": "89.77",
      "low": "88.16",
      "close": "88.58",
      "average": "88.7432",
      "volume": "8656947",
      "turnover": "768270245.74",
      "trades": "13227"
    },
    {
      "date": "2022-04-14",
      "bid": "83.27",
      "ask": "83.46",
      "open": "82.30",
      "high": "85.36",
      "low": "80.41",
      "close": "84.12",
      "average": "83.1408",
      "volume": "13657994",
      "turnover": "1136020135.48",
      "trades": "20469"
    },
    {
      "date": "2022-04-19",
      "bid": "82.00",
      "ask": "82.04",
      "open": "83.00",
      "high": "83.01",
      "low": "80.27",
      "close": "81.98",
      "average": "81.6023",
      "volume": "18191992",
      "turnover": "1484391627.51",
      "trades": "22801"
    },
    {
      "date": "2022-04-20",
      "bid": "82.83",
      "ask": "82.90",
      "open": "82.30",
      "high": "84.37",
      "low": "81.60",
      "close": "82.71",
      "average": "83.0817",
      "volume": "11156678",
      "turnover": "927237532.56",
      "trades": "16498"
    },
    {
      "date": "2022-04-21",
      "bid": "82.18",
      "ask": "82.22",
      "open": "83.38",
      "high": "83.51",
      "low": "82.03",
      "close": "82.03",
      "average": "82.4332",
      "volume": "9032984",
      "turnover": "744728725.4",
      "trades": "11337"
    },
    {
      "date": "2022-04-22",
      "bid": "81.90",
      "ask": "81.93",
      "open": "81.60",
      "high": "82.81",
      "low": "80.84",
      "close": "82.02",
      "average": "82.02",
      "volume": "7128445",
      "turnover": "584682187.39",
      "trades": "10380"
    },
    {
      "date": "2022-04-25",
      "bid": "81.41",
      "ask": "81.44",
      "open": "80.58",
      "high": "82.59",
      "low": "80.17",
      "close": "81.45",
      "average": "81.2785",
      "volume": "9101883",
      "turnover": "739750689.27",
      "trades": "11133"
    },
    {
      "date": "2022-04-26",
      "bid": "81.66",
      "ask": "81.71",
      "open": "82.64",
      "high": "82.72",
      "low": "81.58",
      "close": "81.65",
      "average": "82.0077",
      "volume": "7799865",
      "turnover": "639706211.2",
      "trades": "8176"
    },
    {
      "date": "2022-04-27",
      "bid": "80.85",
      "ask": "80.88",
      "open": "81.65",
      "high": "81.81",
      "low": "80.52",
      "close": "80.67",
      "average": "81.0298",
      "volume": "6474043",
      "turnover": "524631639.9",
      "trades": "7846"
    },
    {
      "date": "2022-04-28",
      "bid": "78.93",
      "ask": "78.95",
      "open": "81.12",
      "high": "81.86",
      "low": "77.97",
      "close": "78.96",
      "average": "79.4733",
      "volume": "9587824",
      "turnover": "761931002.6",
      "trades": "14542"
    },
    {
      "date": "2022-04-29",
      "bid": "79.60",
      "ask": "79.65",
      "open": "79.50",
      "high": "80.03",
      "low": "78.96",
      "close": "79.35",
      "average": "79.4767",
      "volume": "8219298",
      "turnover": "653251442.66",
      "trades": "10871"
    },
    {
      "date": "2022-05-02",
      "bid": "79.22",
      "ask": "79.27",
      "open": "79.02",
      "high": "79.52",
      "low": "72.60",
      "close": "79.24",
      "average": "78.7971",
      "volume": "5691451",
      "turnover": "448474475.23",
      "trades": "8583"
    },
    {
      "date": "2022-05-03",
      "bid": "80.93",
      "ask": "80.95",
      "open": "80.50",
      "high": "81.22",
      "low": "79.42",
      "close": "81.02",
      "average": "80.5615",
      "volume": "5421392",
      "turnover": "436709254.26",
      "trades": "8095"
    },
    {
      "date": "2022-05-04",
      "bid": "80.79",
      "ask": "80.84",
      "open": "81.02",
      "high": "81.46",
      "low": "80.23",
      "close": "80.93",
      "average": "80.9405",
      "volume": "4967352",
      "turnover": "402262932.55",
      "trades": "7453"
    },
    {
      "date": "2022-05-05",
      "bid": "79.23",
      "ask": "79.30",
      "open": "81.75",
      "high": "82.00",
      "low": "79.21",
      "close": "79.55",
      "average": "80.2538",
      "volume": "6987518",
      "turnover": "560824177.6",
      "trades": "10021"
    },
    {
      "date": "2022-05-06",
      "bid": "77.10",
      "ask": "77.13",
      "open": "79.32",
      "high": "79.40",
      "low": "76.05",
      "close": "77.01",
      "average": "77.4122",
      "volume": "10466569",
      "turnover": "810343720.15",
      "trades": "14634"
    },
    {
      "date": "2022-05-09",
      "bid": "76.35",
      "ask": "76.39",
      "open": "76.78",
      "high": "77.14",
      "low": "75.55",
      "close": "76.19",
      "average": "76.393",
      "volume": "6296311",
      "turnover": "480996144.59",
      "trades": "9834"
    },
    {
      "date": "2022-05-10",
      "bid": "76.62",
      "ask": "76.66",
      "open": "76.84",
      "high": "77.73",
      "low": "75.92",
      "close": "76.76",
      "average": "76.8837",
      "volume": "8341611",
      "turnover": "641353788.87",
      "trades": "12140"
    },
    {
      "date": "2022-05-11",
      "bid": "76.90",
      "ask": "76.94",
      "open": "78.00",
      "high": "78.32",
      "low": "75.91",
      "close": "76.72",
      "average": "77.0051",
      "volume": "9603113",
      "turnover": "739409493.32",
      "trades": "11902"
    },
    {
      "date": "2022-05-12",
      "bid": "76.07",
      "ask": "76.11",
      "open": "76.00",
      "high": "76.36",
      "low": "74.30",
      "close": "75.98",
      "average": "75.3643",
      "volume": "11904003",
      "turnover": "897003404.01",
      "trades": "16086"
    },
    {
      "date": "2022-05-13",
      "bid": "77.31",
      "ask": "77.34",
      "open": "76.73",
      "high": "77.74",
      "low": "76.19",
      "close": "77.54",
      "average": "77.2618",
      "volume": "5297458",
      "turnover": "409286677.67",
      "trades": "8577"
    },
    {
      "date": "2022-05-16",
      "bid": "79.01",
      "ask": "79.04",
      "open": "77.84",
      "high": "80.14",
      "low": "76.36",
      "close": "78.94",
      "average": "78.7741",
      "volume": "8478789",
      "turnover": "667958680.7",
      "trades": "14980"
    },
    {
      "date": "2022-05-17",
      "bid": "79.62",
      "ask": "79.65",
      "open": "80.10",
      "high": "80.47",
      "low": "78.95",
      "close": "79.86",
      "average": "79.7243",
      "volume": "5828436",
      "turnover": "464647799.27",
      "trades": "8987"
    },
    {
      "date": "2022-05-18",
      "bid": "78.69",
      "ask": "78.70",
      "open": "79.91",
      "high": "79.96",
      "low": "78.52",
      "close": "78.88",
      "average": "79.1589",
      "volume": "5959884",
      "turnover": "471789826.16",
      "trades": "9304"
    },
    {
      "date": "2022-05-19",
      "bid": "77.71",
      "ask": "77.73",
      "open": "76.72",
      "high": "77.90",
      "low": "76.26",
      "close": "77.63",
      "average": "77.113",
      "volume": "7496198",
      "turnover": "577924185.57",
      "trades": "12393"
    },
    {
      "date": "2022-05-20",
      "bid": "77.40",
      "ask": "77.42",
      "open": "77.83",
      "high": "78.80",
      "low": "77.34",
      "close": "77.62",
      "average": "77.867",
      "volume": "5777520",
      "turnover": "449891623.69",
      "trades": "9068"
    },
    {
      "date": "2022-05-23",
      "bid": "78.70",
      "ask": "78.73",
      "open": "78.00",
      "high": "79.22",
      "low": "77.88",
      "close": "78.68",
      "average": "78.6273",
      "volume": "4994453",
      "turnover": "393057768.18",
      "trades": "7963"
    },
    {
      "date": "2022-05-24",
      "bid": "77.71",
      "ask": "77.73",
      "open": "78.00",
      "high": "78.44",
      "low": "77.40",
      "close": "77.75",
      "average": "77.8923",
      "volume": "5250386",
      "turnover": "408969876.97",
      "trades": "8206"
    },
    {
      "date": "2022-05-25",
      "bid": "77.83",
      "ask": "77.84",
      "open": "78.50",
      "high": "78.84",
      "low": "77.71",
      "close": "77.71",
      "average": "77.9868",
      "volume": "3253005",
      "turnover": "253698910.03",
      "trades": "4077"
    },
    {
      "date": "2022-05-27",
      "bid": "81.30",
      "ask": "81.32",
      "open": "79.32",
      "high": "81.43",
      "low": "78.98",
      "close": "81.40",
      "average": "80.5717",
      "volume": "7958656",
      "turnover": "641259342.88",
      "trades": "12416"
    },
    {
      "date": "2022-05-30",
      "bid": "81.33",
      "ask": "81.37",
      "open": "81.74",
      "high": "82.25",
      "low": "81.03",
      "close": "81.27",
      "average": "81.4207",
      "volume": "3601107",
      "turnover": "293206184.2",
      "trades": "5750"
    },
    {
      "date": "2022-05-31",
      "bid": "79.23",
      "ask": "79.30",
      "open": "81.27",
      "high": "81.57",
      "low": "79.04",
      "close": "79.19",
      "average": "79.4665",
      "volume": "13502629",
      "turnover": "1073169346.25",
      "trades": "9147"
    },
    {
      "date": "2022-06-01",
      "bid": "79.64",
      "ask": "79.67",
      "open": "80.46",
      "high": "80.66",
      "low": "79.56",
      "close": "79.81",
      "average": "79.9168",
      "volume": "6596851",
      "turnover": "527163316.99",
      "trades": "9195"
    },
    {
      "date": "2022-06-02",
      "bid": "80.73",
      "ask": "80.75",
      "open": "80.23",
      "high": "80.96",
      "low": "79.70",
      "close": "80.54",
      "average": "80.3627",
      "volume": "4040867",
      "turnover": "324744112.44",
      "trades": "7463"
    },
    {
      "date": "2022-06-03",
      "bid": "80.75",
      "ask": "80.79",
      "open": "81.78",
      "high": "82.09",
      "low": "80.55",
      "close": "80.82",
      "average": "81.0468",
      "volume": "3608929",
      "turnover": "292435012.56",
      "trades": "6475"
    },
    {
      "date": "2022-06-07",
      "bid": "81.42",
      "ask": "81.47",
      "open": "81.59",
      "high": "81.88",
      "low": "80.12",
      "close": "81.42",
      "average": "81.0638",
      "volume": "5705062",
      "turnover": "462466168.33",
      "trades": "8239"
    },
    {
      "date": "2022-06-08",
      "bid": "81.52",
      "ask": "81.54",
      "open": "81.48",
      "high": "81.87",
      "low": "80.55",
      "close": "81.40",
      "average": "81.3408",
      "volume": "4850829",
      "turnover": "394565941.8",
      "trades": "6295"
    },
    {
      "date": "2022-06-09",
      "bid": "81.24",
      "ask": "81.26",
      "open": "81.17",
      "high": "81.90",
      "low": "81.08",
      "close": "81.32",
      "average": "81.4015",
      "volume": "4710629",
      "turnover": "383411950.08",
      "trades": "6210"
    },
    {
      "date": "2022-06-10",
      "bid": "76.23",
      "ask": "76.26",
      "open": "79.75",
      "high": "79.98",
      "low": "76.20",
      "close": "76.38",
      "average": "77.4383",
      "volume": "9517520",
      "turnover": "737206456.88",
      "trades": "13331"
    },
    {
      "date": "2022-06-13",
      "bid": "75.92",
      "ask": "75.95",
      "open": "75.10",
      "high": "76.35",
      "low": "75.00",
      "close": "75.75",
      "average": "75.7384",
      "volume": "6024651",
      "turnover": "456295261.92",
      "trades": "7214"
    },
    {
      "date": "2022-06-14",
      "bid": "75.43",
      "ask": "75.48",
      "open": "76.11",
      "high": "76.69",
      "low": "74.71",
      "close": "75.25",
      "average": "75.467",
      "volume": "5798918",
      "turnover": "437632160.55",
      "trades": "8202"
    },
    {
      "date": "2022-06-15",
      "bid": "76.82",
      "ask": "76.84",
      "open": "75.76",
      "high": "76.95",
      "low": "75.30",
      "close": "76.63",
      "average": "76.4375",
      "volume": "5570115",
      "turnover": "425755039.77",
      "trades": "6562"
    },
    {
      "date": "2022-06-16",
      "bid": "75.34",
      "ask": "75.38",
      "open": "76.96",
      "high": "77.28",
      "low": "74.92",
      "close": "75.14",
      "average": "75.7909",
      "volume": "6233752",
      "turnover": "472463196.76",
      "trades": "7697"
    },
    {
      "date": "2022-06-17",
      "bid": "75.62",
      "ask": "75.65",
      "open": "75.50",
      "high": "76.91",
      "low": "74.60",
      "close": "75.74",
      "average": "75.7564",
      "volume": "11730755",
      "turnover": "888679987.24",
      "trades": "10793"
    },
    {
      "date": "2022-06-20",
      "bid": "76.99",
      "ask": "77.02",
      "open": "76.11",
      "high": "77.14",
      "low": "75.87",
      "close": "77.12",
      "average": "76.6092",
      "volume": "3440434",
      "turnover": "263553849.23",
      "trades": "4801"
    },
    {
      "date": "2022-06-21",
      "bid": "77.98",
      "ask": "78.00",
      "open": "77.30",
      "high": "78.74",
      "low": "77.09",
      "close": "77.86",
      "average": "78.0004",
      "volume": "5462074",
      "turnover": "426065713.91",
      "trades": "7420"
    },
    {
      "date": "2022-06-22",
      "bid": "78.31",
      "ask": "78.35",
      "open": "77.25",
      "high": "78.94",
      "low": "77.03",
      "close": "78.41",
      "average": "78.381",
      "volume": "6453481",
      "turnover": "505916044.25",
      "trades": "9096"
    },
    {
      "date": "2022-06-23",
      "bid": "78.30",
      "ask": "78.34",
      "open": "78.22",
      "high": "78.69",
      "low": "77.28",
      "close": "78.19",
      "average": "78.0608",
      "volume": "4431706",
      "turnover": "345946219.63",
      "trades": "7152"
    },
    {
      "date": "2022-06-27",
      "bid": "81.13",
      "ask": "81.17",
      "open": "79.92",
      "high": "81.29",
      "low": "79.78",
      "close": "81.21",
      "average": "80.786",
      "volume": "6620738",
      "turnover": "534837709.83",
      "trades": "8308"
    },
    {
      "date": "2022-06-28",
      "bid": "80.15",
      "ask": "80.19",
      "open": "81.22",
      "high": "82.11",
      "low": "79.67",
      "close": "80.09",
      "average": "80.4372",
      "volume": "4591013",
      "turnover": "369273973.42",
      "trades": "5992"
    },
    {
      "date": "2022-06-29",
      "bid": "78.89",
      "ask": "78.93",
      "open": "79.36",
      "high": "80.30",
      "low": "78.81",
      "close": "78.81",
      "average": "79.1547",
      "volume": "3832927",
      "turnover": "303434682.85",
      "trades": "4987"
    },
    {
      "date": "2022-06-30",
      "bid": "76.04",
      "ask": "76.07",
      "open": "78.00",
      "high": "78.04",
      "low": "75.74",
      "close": "76.27",
      "average": "76.5117",
      "volume": "6818319",
      "turnover": "521689372.58",
      "trades": "6937"
    },
    {
      "date": "2022-07-01",
      "bid": "76.39",
      "ask": "76.42",
      "open": "76.50",
      "high": "77.55",
      "low": "76.00",
      "close": "76.46",
      "average": "76.64",
      "volume": "4019291",
      "turnover": "308066299.61",
      "trades": "5694"
    },
    {
      "date": "2022-07-04",
      "bid": "78.18",
      "ask": "78.20",
      "open": "77.54",
      "high": "79.01",
      "low": "77.10",
      "close": "78.24",
      "average": "78.1794",
      "volume": "2798337",
      "turnover": "218788006.03",
      "trades": "4026"
    },
    {
      "date": "2022-07-05",
      "bid": "76.86",
      "ask": "76.87",
      "open": "78.30",
      "high": "78.91",
      "low": "76.64",
      "close": "76.77",
      "average": "77.2312",
      "volume": "4990007",
      "turnover": "385439524.67",
      "trades": "5400"
    },
    {
      "date": "2022-07-06",
      "bid": "78.52",
      "ask": "78.56",
      "open": "77.74",
      "high": "78.90",
      "low": "77.60",
      "close": "78.16",
      "average": "78.3398",
      "volume": "5665595",
      "turnover": "443875708.28",
      "trades": "5652"
    },
    {
      "date": "2022-07-07",
      "bid": "79.97",
      "ask": "80.01",
      "open": "79.00",
      "high": "80.35",
      "low": "78.54",
      "close": "80.35",
      "average": "79.7296",
      "volume": "4318312",
      "turnover": "344229589.46",
      "trades": "5307"
    },
    {
      "date": "2022-07-08",
      "bid": "80.30",
      "ask": "80.37",
      "open": "80.35",
      "high": "80.42",
      "low": "78.79",
      "close": "80.37",
      "average": "79.778",
      "volume": "5863151",
      "turnover": "467416726.61",
      "trades": "6855"
    },
    {
      "date": "2022-07-11",
      "bid": "78.63",
      "ask": "78.68",
      "open": "79.95",
      "high": "80.09",
      "low": "78.50",
      "close": "78.70",
      "average": "79.1018",
      "volume": "4065241",
      "turnover": "321596128.05",
      "trades": "5748"
    },
    {
      "date": "2022-07-12",
      "bid": "78.27",
      "ask": "78.31",
      "open": "78.13",
      "high": "78.60",
      "low": "77.22",
      "close": "78.60",
      "average": "78.0597",
      "volume": "6726527",
      "turnover": "524998178.19",
      "trades": "8181"
    },
    {
      "date": "2022-07-13",
      "bid": "79.25",
      "ask": "79.28",
      "open": "78.57",
      "high": "79.67",
      "low": "77.76",
      "close": "79.16",
      "average": "78.9662",
      "volume": "6425422",
      "turnover": "507380982.44",
      "trades": "9785"
    },
    {
      "date": "2022-07-14",
      "bid": "72.29",
      "ask": "72.35",
      "open": "74.42",
      "high": "74.99",
      "low": "70.05",
      "close": "72.47",
      "average": "72.3304",
      "volume": "23740599",
      "turnover": "1717024444.42",
      "trades": "33679"
    },
    {
      "date": "2022-07-15",
      "bid": "73.43",
      "ask": "73.46",
      "open": "71.94",
      "high": "73.47",
      "low": "70.80",
      "close": "73.47",
      "average": "72.7166",
      "volume": "9569083",
      "turnover": "695830863.19",
      "trades": "13768"
    },
    {
      "date": "2022-07-18",
      "bid": "74.66",
      "ask": "74.68",
      "open": "73.90",
      "high": "75.27",
      "low": "73.25",
      "close": "75.00",
      "average": "74.7476",
      "volume": "6906795",
      "turnover": "516313096.57",
      "trades": "8870"
    },
    {
      "date": "2022-07-19",
      "bid": "73.45",
      "ask": "73.49",
      "open": "74.86",
      "high": "75.32",
      "low": "73.19",
      "close": "73.67",
      "average": "73.7199",
      "volume": "8283101",
      "turnover": "610687325.73",
      "trades": "9859"
    },
    {
      "date": "2022-07-20",
      "bid": "74.75",
      "ask": "74.79",
      "open": "73.80",
      "high": "74.99",
      "low": "73.50",
      "close": "74.99",
      "average": "74.4834",
      "volume": "6380273",
      "turnover": "475238644.08",
      "trades": "7119"
    },
    {
      "date": "2022-07-21",
      "bid": "75.96",
      "ask": "75.99",
      "open": "75.50",
      "high": "76.17",
      "low": "74.41",
      "close": "76.04",
      "average": "75.6108",
      "volume": "7335532",
      "turnover": "554615691.54",
      "trades": "8571"
    },
    {
      "date": "2022-07-22",
      "bid": "75.77",
      "ask": "75.82",
      "open": "76.20",
      "high": "76.38",
      "low": "75.08",
      "close": "75.74",
      "average": "75.7167",
      "volume": "4393571",
      "turnover": "332660837.14",
      "trades": "6882"
    },
    {
      "date": "2022-07-25",
      "bid": "75.23",
      "ask": "75.25",
      "open": "75.68",
      "high": "75.68",
      "low": "74.85",
      "close": "75.20",
      "average": "75.1786",
      "volume": "2947093",
      "turnover": "221556794.6",
      "trades": "4736"
    },
    {
      "date": "2022-07-26",
      "bid": "75.23",
      "ask": "75.28",
      "open": "75.20",
      "high": "75.76",
      "low": "74.66",
      "close": "75.43",
      "average": "75.2853",
      "volume": "4099312",
      "turnover": "308604855.31",
      "trades": "5123"
    },
    {
      "date": "2022-07-27",
      "bid": "76.00",
      "ask": "76.03",
      "open": "76.00",
      "high": "76.48",
      "low": "75.56",
      "close": "75.99",
      "average": "76.014",
      "volume": "4024080",
      "turnover": "305889298.33",
      "trades": "5001"
    },
    {
      "date": "2022-07-28",
      "bid": "75.74",
      "ask": "75.76",
      "open": "76.56",
      "high": "76.70",
      "low": "74.90",
      "close": "75.80",
      "average": "75.7452",
      "volume": "4554797",
      "turnover": "344974198.3",
      "trades": "6145"
    },
    {
      "date": "2022-07-29",
      "bid": "76.82",
      "ask": "76.85",
      "open": "76.02",
      "high": "77.18",
      "low": "75.59",
      "close": "76.87",
      "average": "76.6587",
      "volume": "6124324",
      "turnover": "469474735.5",
      "trades": "6990"
    },
    {
      "date": "2022-08-01",
      "bid": "77.14",
      "ask": "77.19",
      "open": "76.87",
      "high": "77.99",
      "low": "76.19",
      "close": "77.29",
      "average": "77.2009",
      "volume": "3749335",
      "turnover": "289436064.99",
      "trades": "6441"
    },
    {
      "date": "2022-08-02",
      "bid": "77.09",
      "ask": "77.13",
      "open": "76.57",
      "high": "77.38",
      "low": "76.42",
      "close": "77.18",
      "average": "77.002",
      "volume": "3396039",
      "turnover": "261498588.44",
      "trades": "4315"
    },
    {
      "date": "2022-08-03",
      "bid": "77.23",
      "ask": "77.26",
      "open": "77.18",
      "high": "77.37",
      "low": "76.30",
      "close": "77.05",
      "average": "76.9405",
      "volume": "4662806",
      "turnover": "358752701.06",
      "trades": "5261"
    },
    {
      "date": "2022-08-04",
      "bid": "77.92",
      "ask": "77.96",
      "open": "77.40",
      "high": "78.48",
      "low": "76.91",
      "close": "78.02",
      "average": "77.93",
      "volume": "4603482",
      "turnover": "358743596.51",
      "trades": "7520"
    },
    {
      "date": "2022-08-05",
      "bid": "78.08",
      "ask": "78.11",
      "open": "78.02",
      "high": "78.37",
      "low": "77.68",
      "close": "78.04",
      "average": "77.9682",
      "volume": "2524949",
      "turnover": "196866412.15",
      "trades": "4423"
    },
    {
      "date": "2022-08-08",
      "bid": "77.42",
      "ask": "77.45",
      "open": "78.17",
      "high": "78.35",
      "low": "77.36",
      "close": "77.36",
      "average": "77.6677",
      "volume": "3282430",
      "turnover": "254954498.38",
      "trades": "4520"
    },
    {
      "date": "2022-08-09",
      "bid": "76.89",
      "ask": "76.94",
      "open": "77.39",
      "high": "77.72",
      "low": "76.85",
      "close": "76.89",
      "average": "77.1407",
      "volume": "3448829",
      "turnover": "266045888.72",
      "trades": "5373"
    },
    {
      "date": "2022-08-10",
      "bid": "78.06",
      "ask": "78.09",
      "open": "76.51",
      "high": "78.16",
      "low": "76.24",
      "close": "78.11",
      "average": "77.6632",
      "volume": "3577819",
      "turnover": "277858364.89",
      "trades": "5258"
    },
    {
      "date": "2022-08-11",
      "bid": "78.27",
      "ask": "78.31",
      "open": "79.24",
      "high": "79.43",
      "low": "77.74",
      "close": "78.31",
      "average": "78.4092",
      "volume": "3066782",
      "turnover": "240468702.22",
      "trades": "4217"
    },
    {
      "date": "2022-08-12",
      "bid": "78.03",
      "ask": "78.08",
      "open": "78.29",
      "high": "78.39",
      "low": "77.36",
      "close": "77.89",
      "average": "77.9419",
      "volume": "3655494",
      "turnover": "284898501.77",
      "trades": "4977"
    },
    {
      "date": "2022-08-15",
      "bid": "77.91",
      "ask": "77.95",
      "open": "78.09",
      "high": "78.34",
      "low": "77.28",
      "close": "77.97",
      "average": "77.7828",
      "volume": "3466105",
      "turnover": "269602018.58",
      "trades": "4955"
    },
    {
      "date": "2022-08-16",
      "bid": "79.55",
      "ask": "79.59",
      "open": "78.27",
      "high": "79.70",
      "low": "78.25",
      "close": "79.70",
      "average": "79.2595",
      "volume": "4725411",
      "turnover": "374506033.46",
      "trades": "6791"
    },
    {
      "date": "2022-08-17",
      "bid": "78.27",
      "ask": "78.30",
      "open": "79.52",
      "high": "80.15",
      "low": "78.24",
      "close": "78.42",
      "average": "78.8889",
      "volume": "4468269",
      "turnover": "352499238.87",
      "trades": "6471"
    },
    {
      "date": "2022-08-18",
      "bid": "80.88",
      "ask": "80.93",
      "open": "79.34",
      "high": "81.05",
      "low": "78.93",
      "close": "80.89",
      "average": "80.4693",
      "volume": "5534678",
      "turnover": "445364666.19",
      "trades": "7451"
    },
    {
      "date": "2022-08-19",
      "bid": "80.71",
      "ask": "80.73",
      "open": "80.42",
      "high": "81.32",
      "low": "80.30",
      "close": "80.84",
      "average": "80.823",
      "volume": "5096735",
      "turnover": "411934253.2",
      "trades": "7084"
    },
    {
      "date": "2022-08-22",
      "bid": "78.76",
      "ask": "78.79",
      "open": "80.75",
      "high": "80.75",
      "low": "78.28",
      "close": "78.95",
      "average": "79.1163",
      "volume": "4389811",
      "turnover": "347282551.23",
      "trades": "6069"
    },
    {
      "date": "2022-08-23",
      "bid": "78.46",
      "ask": "78.49",
      "open": "78.70",
      "high": "79.59",
      "low": "78.07",
      "close": "78.30",
      "average": "78.5533",
      "volume": "3339886",
      "turnover": "262361654.07",
      "trades": "5615"
    },
    {
      "date": "2022-08-24",
      "bid": "78.19",
      "ask": "78.22",
      "open": "77.55",
      "high": "78.85",
      "low": "77.48",
      "close": "78.02",
      "average": "78.1023",
      "volume": "3842460",
      "turnover": "300141798.05",
      "trades": "5191"
    },
    {
      "date": "2022-08-25",
      "bid": "78.44",
      "ask": "78.46",
      "open": "78.43",
      "high": "78.77",
      "low": "77.64",
      "close": "78.42",
      "average": "78.3117",
      "volume": "2528808",
      "turnover": "198031909.94",
      "trades": "4385"
    },
    {
      "date": "2022-08-26",
      "bid": "77.78",
      "ask": "77.82",
      "open": "79.00",
      "high": "79.42",
      "low": "77.54",
      "close": "77.63",
      "average": "78.2923",
      "volume": "3059153",
      "turnover": "239517334.05",
      "trades": "5540"
    },
    {
      "date": "2022-08-29",
      "bid": "76.72",
      "ask": "76.75",
      "open": "76.90",
      "high": "77.26",
      "low": "76.15",
      "close": "76.64",
      "average": "76.6571",
      "volume": "3046996",
      "turnover": "233570320.32",
      "trades": "5197"
    },
    {
      "date": "2022-08-30",
      "bid": "78.16",
      "ask": "78.18",
      "open": "77.46",
      "high": "78.78",
      "low": "77.07",
      "close": "78.10",
      "average": "78.1776",
      "volume": "5535092",
      "turnover": "432718778.64",
      "trades": "7227"
    },
    {
      "date": "2022-08-31",
      "bid": "79.97",
      "ask": "80.01",
      "open": "78.65",
      "high": "80.82",
      "low": "78.61",
      "close": "79.98",
      "average": "80.0493",
      "volume": "10039175",
      "turnover": "803623290.91",
      "trades": "13129"
    },
    {
      "date": "2022-09-01",
      "bid": "77.98",
      "ask": "78.01",
      "open": "79.45",
      "high": "79.66",
      "low": "77.97",
      "close": "78.02",
      "average": "78.5159",
      "volume": "4617198",
      "turnover": "362547676.64",
      "trades": "8010"
    },
    {
      "date": "2022-09-02",
      "bid": "79.45",
      "ask": "79.49",
      "open": "78.22",
      "high": "79.63",
      "low": "77.89",
      "close": "79.31",
      "average": "78.9172",
      "volume": "3743591",
      "turnover": "295417976.62",
      "trades": "5885"
    },
    {
      "date": "2022-09-05",
      "bid": "77.37",
      "ask": "77.40",
      "open": "78.00",
      "high": "78.26",
      "low": "77.31",
      "close": "77.31",
      "average": "77.602",
      "volume": "3322747",
      "turnover": "257858169.25",
      "trades": "5073"
    },
    {
      "date": "2022-09-06",
      "bid": "78.41",
      "ask": "78.43",
      "open": "77.31",
      "high": "78.57",
      "low": "77.20",
      "close": "78.36",
      "average": "78.045",
      "volume": "4286309",
      "turnover": "334510926.36",
      "trades": "6397"
    },
    {
      "date": "2022-09-07",
      "bid": "77.58",
      "ask": "77.60",
      "open": "77.69",
      "high": "78.61",
      "low": "77.21",
      "close": "77.43",
      "average": "77.6775",
      "volume": "3606639",
      "turnover": "280167013.52",
      "trades": "4964"
    },
    {
      "date": "2022-09-08",
      "bid": "78.15",
      "ask": "78.19",
      "open": "78.00",
      "high": "78.56",
      "low": "77.12",
      "close": "78.30",
      "average": "77.9382",
      "volume": "4540802",
      "turnover": "353854987.55",
      "trades": "6387"
    },
    {
      "date": "2022-09-09",
      "bid": "79.43",
      "ask": "79.46",
      "open": "78.19",
      "high": "79.58",
      "low": "77.77",
      "close": "79.45",
      "average": "79.0296",
      "volume": "4286253",
      "turnover": "338692775.79",
      "trades": "5600"
    },
    {
      "date": "2022-09-12",
      "bid": "79.22",
      "ask": "79.25",
      "open": "79.67",
      "high": "79.86",
      "low": "78.68",
      "close": "79.19",
      "average": "79.1829",
      "volume": "4499961",
      "turnover": "356314052.07",
      "trades": "6894"
    },
    {
      "date": "2022-09-13",
      "bid": "78.55",
      "ask": "78.58",
      "open": "79.28",
      "high": "80.46",
      "low": "78.50",
      "close": "78.63",
      "average": "79.1027",
      "volume": "5833542",
      "turnover": "461413688.28",
      "trades": "8259"
    },
    {
      "date": "2022-09-14",
      "bid": "75.32",
      "ask": "75.35",
      "open": "78.02",
      "high": "78.37",
      "low": "75.19",
      "close": "75.19",
      "average": "75.9148",
      "volume": "7643069",
      "turnover": "580241996.73",
      "trades": "10554"
    },
    {
      "date": "2022-09-15",
      "bid": "73.12",
      "ask": "73.13",
      "open": "73.00",
      "high": "74.13",
      "low": "71.85",
      "close": "72.98",
      "average": "72.9431",
      "volume": "13935085",
      "turnover": "1016453680.89",
      "trades": "18492"
    },
    {
      "date": "2022-09-16",
      "bid": "72.75",
      "ask": "72.78",
      "open": "72.30",
      "high": "73.88",
      "low": "71.95",
      "close": "72.75",
      "average": "72.8732",
      "volume": "10695328",
      "turnover": "779403226.91",
      "trades": "14087"
    },
    {
      "date": "2022-09-19",
      "bid": "72.04",
      "ask": "72.07",
      "open": "72.85",
      "high": "72.85",
      "low": "71.44",
      "close": "72.21",
      "average": "72.1351",
      "volume": "4098271",
      "turnover": "295793062.14",
      "trades": "6206"
    },
    {
      "date": "2022-09-20",
      "bid": "71.48",
      "ask": "71.51",
      "open": "72.94",
      "high": "72.94",
      "low": "71.33",
      "close": "71.44",
      "average": "71.6634",
      "volume": "4945102",
      "turnover": "354355025.23",
      "trades": "6870"
    },
    {
      "date": "2022-09-21",
      "bid": "71.49",
      "ask": "71.51",
      "open": "71.22",
      "high": "71.61",
      "low": "70.98",
      "close": "71.45",
      "average": "71.3363",
      "volume": "3689865",
      "turnover": "263219254.9",
      "trades": "4899"
    },
    {
      "date": "2022-09-22",
      "bid": "69.48",
      "ask": "69.52",
      "open": "70.90",
      "high": "70.97",
      "low": "69.28",
      "close": "69.57",
      "average": "69.7709",
      "volume": "7835098",
      "turnover": "546704117.46",
      "trades": "11570"
    },
    {
      "date": "2022-09-23",
      "bid": "67.63",
      "ask": "67.65",
      "open": "68.54",
      "high": "68.54",
      "low": "65.34",
      "close": "67.44",
      "average": "66.9165",
      "volume": "10141287",
      "turnover": "678501047.04",
      "trades": "17843"
    },
    {
      "date": "2022-09-26",
      "bid": "67.13",
      "ask": "67.16",
      "open": "67.12",
      "high": "68.02",
      "low": "66.60",
      "close": "66.84",
      "average": "67.148",
      "volume": "5238686",
      "turnover": "351778973.48",
      "trades": "7484"
    },
    {
      "date": "2022-09-27",
      "bid": "67.69",
      "ask": "67.72",
      "open": "67.00",
      "high": "68.46",
      "low": "66.90",
      "close": "67.65",
      "average": "67.7009",
      "volume": "4834794",
      "turnover": "327320070.2",
      "trades": "7264"
    },
    {
      "date": "2022-09-28",
      "bid": "67.56",
      "ask": "67.58",
      "open": "66.63",
      "high": "67.59",
      "low": "65.20",
      "close": "67.26",
      "average": "66.5941",
      "volume": "6529874",
      "turnover": "434835188.72",
      "trades": "10645"
    },
    {
      "date": "2022-09-29",
      "bid": "64.97",
      "ask": "65.01",
      "open": "65.59",
      "high": "65.59",
      "low": "64.12",
      "close": "64.96",
      "average": "64.9395",
      "volume": "6417565",
      "turnover": "416752426.87",
      "trades": "8316"
    },
    {
      "date": "2022-09-30",
      "bid": "65.46",
      "ask": "65.50",
      "open": "65.04",
      "high": "65.62",
      "low": "64.47",
      "close": "65.49",
      "average": "65.2466",
      "volume": "7891599",
      "turnover": "514780394.28",
      "trades": "8877"
    },
    {
      "date": "2022-10-03",
      "bid": "66.77",
      "ask": "66.78",
      "open": "65.00",
      "high": "67.12",
      "low": "64.37",
      "close": "66.95",
      "average": "66.3842",
      "volume": "8083186",
      "turnover": "536599151.89",
      "trades": "10225"
    },
    {
      "date": "2022-10-04",
      "bid": "68.95",
      "ask": "68.99",
      "open": "67.11",
      "high": "69.25",
      "low": "67.00",
      "close": "69.18",
      "average": "68.8373",
      "volume": "10707755",
      "turnover": "737499122.49",
      "trades": "15364"
    },
    {
      "date": "2022-10-05",
      "bid": "68.53",
      "ask": "68.55",
      "open": "68.83",
      "high": "68.84",
      "low": "67.92",
      "close": "68.61",
      "average": "68.484",
      "volume": "5656455",
      "turnover": "387370050.75",
      "trades": "10642"
    },
    {
      "date": "2022-10-06",
      "bid": "69.43",
      "ask": "69.47",
      "open": "69.20",
      "high": "69.76",
      "low": "68.90",
      "close": "69.46",
      "average": "69.3514",
      "volume": "5699708",
      "turnover": "395281789.21",
      "trades": "9583"
    },
    {
      "date": "2022-10-07",
      "bid": "68.83",
      "ask": "68.86",
      "open": "69.29",
      "high": "69.97",
      "low": "68.70",
      "close": "68.81",
      "average": "69.116",
      "volume": "4117237",
      "turnover": "284575977.25",
      "trades": "6656"
    },
    {
      "date": "2022-10-10",
      "bid": "68.89",
      "ask": "68.90",
      "open": "68.62",
      "high": "69.97",
      "low": "68.19",
      "close": "68.76",
      "average": "69.1251",
      "volume": "4252509",
      "turnover": "294008284.74",
      "trades": "7778"
    },
    {
      "date": "2022-10-11",
      "bid": "69.16",
      "ask": "69.19",
      "open": "68.49",
      "high": "69.37",
      "low": "68.01",
      "close": "69.02",
      "average": "68.8562",
      "volume": "5031377",
      "turnover": "346458290.85",
      "trades": "6218"
    },
    {
      "date": "2022-10-12",
      "bid": "69.23",
      "ask": "69.27",
      "open": "69.41",
      "high": "69.64",
      "low": "68.75",
      "close": "69.37",
      "average": "69.2566",
      "volume": "5012623",
      "turnover": "347157097.63",
      "trades": "6391"
    },
    {
      "date": "2022-10-13",
      "bid": "70.47",
      "ask": "70.54",
      "open": "69.16",
      "high": "70.96",
      "low": "68.34",
      "close": "70.50",
      "average": "69.8163",
      "volume": "6847978",
      "turnover": "478270261.36",
      "trades": "8762"
    },
    {
      "date": "2022-10-14",
      "bid": "71.09",
      "ask": "71.12",
      "open": "71.34",
      "high": "71.69",
      "low": "70.66",
      "close": "71.10",
      "average": "71.1155",
      "volume": "5398074",
      "turnover": "383887958.73",
      "trades": "7514"
    },
    {
      "date": "2022-10-17",
      "bid": "71.48",
      "ask": "71.51",
      "open": "71.26",
      "high": "72.75",
      "low": "71.15",
      "close": "71.64",
      "average": "71.9065",
      "volume": "6270801",
      "turnover": "450949450.05",
      "trades": "8716"
    },
    {
      "date": "2022-10-18",
      "bid": "72.66",
      "ask": "72.69",
      "open": "72.42",
      "high": "73.21",
      "low": "72.05",
      "close": "72.72",
      "average": "72.6839",
      "volume": "6507357",
      "turnover": "472976595.19",
      "trades": "8367"
    },
    {
      "date": "2022-10-19",
      "bid": "72.50",
      "ask": "72.55",
      "open": "73.50",
      "high": "73.56",
      "low": "72.06",
      "close": "72.19",
      "average": "72.4335",
      "volume": "7761753",
      "turnover": "562211148.13",
      "trades": "8476"
    },
    {
      "date": "2022-10-20",
      "bid": "61.43",
      "ask": "61.48",
      "open": "66.07",
      "high": "66.31",
      "low": "59.47",
      "close": "61.54",
      "average": "61.4544",
      "volume": "49742069",
      "turnover": "3057333143.93",
      "trades": "61127"
    },
    {
      "date": "2022-10-21",
      "bid": "61.22",
      "ask": "61.27",
      "open": "61.00",
      "high": "61.43",
      "low": "59.27",
      "close": "61.17",
      "average": "60.4746",
      "volume": "18406322",
      "turnover": "1113187418.81",
      "trades": "22541"
    },
    {
      "date": "2022-10-24",
      "bid": "61.17",
      "ask": "61.20",
      "open": "60.44",
      "high": "61.66",
      "low": "58.81",
      "close": "61.16",
      "average": "60.3236",
      "volume": "18637062",
      "turnover": "1126415763.3",
      "trades": "22625"
    },
    {
      "date": "2022-10-25",
      "bid": "60.79",
      "ask": "60.83",
      "open": "61.49",
      "high": "61.71",
      "low": "60.45",
      "close": "60.59",
      "average": "60.8782",
      "volume": "11536754",
      "turnover": "702406664.69",
      "trades": "13658"
    },
    {
      "date": "2022-10-26",
      "bid": "61.01",
      "ask": "61.04",
      "open": "60.29",
      "high": "61.37",
      "low": "59.70",
      "close": "61.37",
      "average": "60.767",
      "volume": "11703454",
      "turnover": "711166772.79",
      "trades": "13540"
    },
    {
      "date": "2022-10-27",
      "bid": "60.76",
      "ask": "60.81",
      "open": "61.30",
      "high": "61.70",
      "low": "60.39",
      "close": "60.59",
      "average": "60.8253",
      "volume": "9989590",
      "turnover": "608934015.58",
      "trades": "12082"
    },
    {
      "date": "2022-10-28",
      "bid": "61.36",
      "ask": "61.38",
      "open": "60.00",
      "high": "61.59",
      "low": "59.83",
      "close": "61.44",
      "average": "60.951",
      "volume": "8480597",
      "turnover": "516905064.77",
      "trades": "10635"
    },
    {
      "date": "2022-10-31",
      "bid": "61.42",
      "ask": "61.44",
      "open": "61.89",
      "high": "62.08",
      "low": "61.02",
      "close": "61.40",
      "average": "61.4697",
      "volume": "6726795",
      "turnover": "413471349.03",
      "trades": "7727"
    },
    {
      "date": "2022-11-01",
      "bid": "61.24",
      "ask": "61.26",
      "open": "61.48",
      "high": "61.79",
      "low": "61.03",
      "close": "61.20",
      "average": "61.4151",
      "volume": "7290808",
      "turnover": "447770966.08",
      "trades": "9446"
    },
    {
      "date": "2022-11-02",
      "bid": "60.97",
      "ask": "60.99",
      "open": "60.98",
      "high": "61.55",
      "low": "60.75",
      "close": "60.82",
      "average": "60.9565",
      "volume": "8246188",
      "turnover": "502674031.57",
      "trades": "6369"
    },
    {
      "date": "2022-11-03",
      "bid": "59.82",
      "ask": "59.84",
      "open": "60.16",
      "high": "60.49",
      "low": "59.51",
      "close": "59.77",
      "average": "59.8801",
      "volume": "9515735",
      "turnover": "569803078.4",
      "trades": "10508"
    },
    {
      "date": "2022-11-04",
      "bid": "60.27",
      "ask": "60.29",
      "open": "60.10",
      "high": "60.35",
      "low": "59.84",
      "close": "60.12",
      "average": "60.1147",
      "volume": "3851797",
      "turnover": "231550072.6",
      "trades": "3965"
    },
    {
      "date": "2022-11-07",
      "bid": "60.39",
      "ask": "60.41",
      "open": "59.96",
      "high": "60.60",
      "low": "59.66",
      "close": "60.46",
      "average": "60.2386",
      "volume": "7052813",
      "turnover": "424848632.06",
      "trades": "7911"
    },
    {
      "date": "2022-11-08",
      "bid": "60.67",
      "ask": "60.70",
      "open": "60.36",
      "high": "60.89",
      "low": "60.10",
      "close": "60.72",
      "average": "60.6304",
      "volume": "8385879",
      "turnover": "508437553.77",
      "trades": "7741"
    },
    {
      "date": "2022-11-09",
      "bid": "60.26",
      "ask": "60.28",
      "open": "60.36",
      "high": "60.59",
      "low": "59.84",
      "close": "60.26",
      "average": "60.1563",
      "volume": "7440210",
      "turnover": "447573949.83",
      "trades": "8861"
    },
    {
      "date": "2022-11-10",
      "bid": "61.70",
      "ask": "61.74",
      "open": "59.77",
      "high": "61.83",
      "low": "59.56",
      "close": "61.83",
      "average": "61.0221",
      "volume": "13308746",
      "turnover": "812124602.67",
      "trades": "12870"
    },
    {
      "date": "2022-11-11",
      "bid": "63.38",
      "ask": "63.41",
      "open": "62.00",
      "high": "63.66",
      "low": "61.54",
      "close": "63.38",
      "average": "62.6687",
      "volume": "9244965",
      "turnover": "579321978.25",
      "trades": "12733"
    },
    {
      "date": "2022-11-14",
      "bid": "64.40",
      "ask": "64.43",
      "open": "63.48",
      "high": "65.33",
      "low": "63.04",
      "close": "64.25",
      "average": "64.027",
      "volume": "8401872",
      "turnover": "537946961.05",
      "trades": "10571"
    },
    {
      "date": "2022-11-15",
      "bid": "64.86",
      "ask": "64.88",
      "open": "64.10",
      "high": "65.05",
      "low": "63.91",
      "close": "64.78",
      "average": "64.6845",
      "volume": "8377480",
      "turnover": "542000818.36",
      "trades": "9234"
    },
    {
      "date": "2022-11-16",
      "bid": "63.65",
      "ask": "63.94",
      "open": "64.72",
      "high": "65.24",
      "low": "63.41",
      "close": "63.67",
      "average": "63.901",
      "volume": "4803798",
      "turnover": "307004129.1",
      "trades": "8988"
    },
    {
      "date": "2022-11-17",
      "bid": "64.18",
      "ask": "64.20",
      "open": "63.46",
      "high": "64.55",
      "low": "63.09",
      "close": "64.12",
      "average": "63.9643",
      "volume": "7077709",
      "turnover": "452699840.98",
      "trades": "8496"
    },
    {
      "date": "2022-11-18",
      "bid": "64.90",
      "ask": "64.92",
      "open": "63.61",
      "high": "64.98",
      "low": "63.57",
      "close": "64.92",
      "average": "64.6414",
      "volume": "5048618",
      "turnover": "326360428.35",
      "trades": "6881"
    },
    {
      "date": "2022-11-21",
      "bid": "64.60",
      "ask": "64.62",
      "open": "64.65",
      "high": "64.78",
      "low": "63.92",
      "close": "64.50",
      "average": "64.4207",
      "volume": "5135978",
      "turnover": "330857644.1",
      "trades": "6259"
    },
    {
      "date": "2022-11-22",
      "bid": "64.53",
      "ask": "64.55",
      "open": "64.50",
      "high": "65.16",
      "low": "63.90",
      "close": "64.37",
      "average": "64.5081",
      "volume": "6780035",
      "turnover": "437408916.91",
      "trades": "7236"
    },
    {
      "date": "2022-11-23",
      "bid": "64.84",
      "ask": "64.87",
      "open": "64.72",
      "high": "64.97",
      "low": "64.11",
      "close": "64.69",
      "average": "64.5902",
      "volume": "4621388",
      "turnover": "298479413.55",
      "trades": "5173"
    },
    {
      "date": "2022-11-24",
      "bid": "65.10",
      "ask": "65.12",
      "open": "64.63",
      "high": "65.39",
      "low": "64.55",
      "close": "65.09",
      "average": "65.0273",
      "volume": "3696011",
      "turnover": "240341358.01",
      "trades": "4290"
    },
    {
      "date": "2022-11-25",
      "bid": "65.62",
      "ask": "65.64",
      "open": "65.10",
      "high": "65.65",
      "low": "64.72",
      "close": "65.59",
      "average": "65.3493",
      "volume": "3410777",
      "turnover": "222881816.02",
      "trades": "4609"
    },
    {
      "date": "2022-11-28",
      "bid": "65.14",
      "ask": "65.15",
      "open": "65.63",
      "high": "65.67",
      "low": "64.75",
      "close": "65.00",
      "average": "65.0645",
      "volume": "4023772",
      "turnover": "261804780.4",
      "trades": "5053"
    },
    {
      "date": "2022-11-29",
      "bid": "64.25",
      "ask": "64.28",
      "open": "65.19",
      "high": "65.48",
      "low": "64.26",
      "close": "64.48",
      "average": "64.752",
      "volume": "4536336",
      "turnover": "293743896.52",
      "trades": "5935"
    },
    {
      "date": "2022-11-30",
      "bid": "64.90",
      "ask": "64.92",
      "open": "64.89",
      "high": "65.12",
      "low": "64.13",
      "close": "65.12",
      "average": "65.0213",
      "volume": "17079452",
      "turnover": "1110554777.74",
      "trades": "6341"
    },
    {
      "date": "2022-12-01",
      "bid": "67.29",
      "ask": "67.31",
      "open": "66.52",
      "high": "67.55",
      "low": "66.35",
      "close": "67.19",
      "average": "67.1135",
      "volume": "7185235",
      "turnover": "482154614.46",
      "trades": "8774"
    },
    {
      "date": "2022-12-02",
      "bid": "68.38",
      "ask": "68.42",
      "open": "67.13",
      "high": "68.55",
      "low": "67.00",
      "close": "68.31",
      "average": "68.1175",
      "volume": "6864166",
      "turnover": "467570995.62",
      "trades": "8663"
    },
    {
      "date": "2022-12-05",
      "bid": "67.71",
      "ask": "67.73",
      "open": "68.11",
      "high": "68.55",
      "low": "67.53",
      "close": "67.56",
      "average": "67.8364",
      "volume": "5379435",
      "turnover": "364924232.94",
      "trades": "6754"
    },
    {
      "date": "2022-12-06",
      "bid": "66.70",
      "ask": "66.76",
      "open": "67.33",
      "high": "68.11",
      "low": "66.50",
      "close": "66.50",
      "average": "66.9315",
      "volume": "7393941",
      "turnover": "494955147.67",
      "trades": "8551"
    },
    {
      "date": "2022-12-07",
      "bid": "65.71",
      "ask": "65.75",
      "open": "66.45",
      "high": "66.71",
      "low": "65.62",
      "close": "65.71",
      "average": "65.8516",
      "volume": "5658652",
      "turnover": "372637356.06",
      "trades": "5604"
    },
    {
      "date": "2022-12-08",
      "bid": "66.94",
      "ask": "66.97",
      "open": "65.83",
      "high": "66.98",
      "low": "65.73",
      "close": "66.81",
      "average": "66.485",
      "volume": "5116763",
      "turnover": "340182132.38",
      "trades": "5779"
    },
    {
      "date": "2022-12-09",
      "bid": "67.74",
      "ask": "67.78",
      "open": "66.51",
      "high": "70.67",
      "low": "65.68",
      "close": "67.69",
      "average": "68.4087",
      "volume": "13593059",
      "turnover": "929864837.2",
      "trades": "14980"
    },
    {
      "date": "2022-12-12",
      "bid": "68.03",
      "ask": "68.05",
      "open": "67.05",
      "high": "68.11",
      "low": "66.96",
      "close": "68.03",
      "average": "67.7787",
      "volume": "7499932",
      "turnover": "508295304.2",
      "trades": "8768"
    },
    {
      "date": "2022-12-13",
      "bid": "68.16",
      "ask": "68.18",
      "open": "68.49",
      "high": "69.76",
      "low": "67.84",
      "close": "67.89",
      "average": "68.3989",
      "volume": "9229974",
      "turnover": "631352248.57",
      "trades": "9784"
    },
    {
      "date": "2022-12-14",
      "bid": "67.09",
      "ask": "67.11",
      "open": "67.82",
      "high": "67.82",
      "low": "65.97",
      "close": "66.92",
      "average": "66.8058",
      "volume": "11535093",
      "turnover": "770570148.74",
      "trades": "11460"
    },
    {
      "date": "2022-12-15",
      "bid": "64.11",
      "ask": "64.12",
      "open": "66.50",
      "high": "67.95",
      "low": "64.04",
      "close": "64.20",
      "average": "65.2279",
      "volume": "12746277",
      "turnover": "831428064.79",
      "trades": "12890"
    },
    {
      "date": "2022-12-16",
      "bid": "59.89",
      "ask": "59.92",
      "open": "63.31",
      "high": "63.52",
      "low": "59.62",
      "close": "59.76",
      "average": "60.4362",
      "volume": "19774287",
      "turnover": "1195163294.74",
      "trades": "20178"
    },
    {
      "date": "2022-12-19",
      "bid": "61.20",
      "ask": "61.23",
      "open": "60.00",
      "high": "61.92",
      "low": "59.98",
      "close": "61.26",
      "average": "61.1518",
      "volume": "9850909",
      "turnover": "603829547.46",
      "trades": "9864"
    },
    {
      "date": "2022-12-20",
      "bid": "60.67",
      "ask": "60.68",
      "open": "60.34",
      "high": "61.26",
      "low": "60.19",
      "close": "60.66",
      "average": "60.7822",
      "volume": "8042458",
      "turnover": "488843312.25",
      "trades": "7548"
    },
    {
      "date": "2022-12-21",
      "bid": "61.17",
      "ask": "61.19",
      "open": "61.00",
      "high": "61.44",
      "low": "60.83",
      "close": "61.23",
      "average": "61.18",
      "volume": "6303538",
      "turnover": "385647728.33",
      "trades": "6868"
    },
    {
      "date": "2022-12-22",
      "bid": "60.93",
      "ask": "60.95",
      "open": "61.20",
      "high": "61.57",
      "low": "60.89",
      "close": "60.91",
      "average": "61.0955",
      "volume": "4476176",
      "turnover": "273610107.64",
      "trades": "4629"
    },
    {
      "date": "2022-12-23",
      "bid": "61.60",
      "ask": "61.62",
      "open": "61.29",
      "high": "62.06",
      "low": "61.21",
      "close": "61.69",
      "average": "61.7207",
      "volume": "3338749",
      "turnover": "206071267.11",
      "trades": "4105"
    },
    {
      "date": "2022-12-27",
      "bid": "62.00",
      "ask": "62.03",
      "open": "62.20",
      "high": "62.80",
      "low": "61.82",
      "close": "61.91",
      "average": "62.2428",
      "volume": "2746857",
      "turnover": "170973610.19",
      "trades": "3420"
    },
    {
      "date": "2022-12-28",
      "bid": "61.41",
      "ask": "61.43",
      "open": "62.01",
      "high": "62.27",
      "low": "61.31",
      "close": "61.36",
      "average": "61.5216",
      "volume": "3815064",
      "turnover": "234714181.46",
      "trades": "3998"
    },
    {
      "date": "2022-12-29",
      "bid": "62.39",
      "ask": "62.41",
      "open": "61.23",
      "high": "62.48",
      "low": "60.66",
      "close": "62.42",
      "average": "61.7279",
      "volume": "4903786",
      "turnover": "302675128.5",
      "trades": "4841"
    },
    {
      "date": "2022-12-30",
      "bid": "60.92",
      "ask": "60.94",
      "open": "62.25",
      "high": "62.25",
      "low": "60.88",
      "close": "60.90",
      "average": "61.1788",
      "volume": "6550636",
      "turnover": "400769683.72",
      "trades": "5333"
    },
    {
      "date": "2023-01-02",
      "bid": "62.45",
      "ask": "62.47",
      "open": "61.54",
      "high": "62.50",
      "low": "61.33",
      "close": "62.50",
      "average": "62.1869",
      "volume": "4009238",
      "turnover": "249323675.21",
      "trades": "4131"
    },
    {
      "date": "2023-01-03",
      "bid": "62.63",
      "ask": "62.64",
      "open": "62.17",
      "high": "63.29",
      "low": "62.12",
      "close": "62.69",
      "average": "62.6539",
      "volume": "5018833",
      "turnover": "314446743.11",
      "trades": "5167"
    },
    {
      "date": "2023-01-04",
      "bid": "63.87",
      "ask": "63.89",
      "open": "62.90",
      "high": "64.20",
      "low": "62.86",
      "close": "63.75",
      "average": "63.6589",
      "volume": "8193120",
      "turnover": "521597608.22",
      "trades": "7678"
    },
    {
      "date": "2023-01-05",
      "bid": "63.42",
      "ask": "63.47",
      "open": "63.50",
      "high": "63.77",
      "low": "62.90",
      "close": "63.77",
      "average": "63.5081",
      "volume": "4859659",
      "turnover": "308592303.95",
      "trades": "3568"
    },
    {
      "date": "2023-01-09",
      "bid": "64.27",
      "ask": "64.29",
      "open": "64.00",
      "high": "64.56",
      "low": "63.57",
      "close": "64.31",
      "average": "64.1389",
      "volume": "11492055",
      "turnover": "737067141.54",
      "trades": "11718"
    },
    {
      "date": "2023-01-10",
      "bid": "63.42",
      "ask": "63.45",
      "open": "62.40",
      "high": "63.81",
      "low": "62.40",
      "close": "63.39",
      "average": "63.343",
      "volume": "5959074",
      "turnover": "377474986.27",
      "trades": "7172"
    },
    {
      "date": "2023-01-11",
      "bid": "63.36",
      "ask": "63.38",
      "open": "63.41",
      "high": "64.10",
      "low": "63.19",
      "close": "63.35",
      "average": "63.4719",
      "volume": "9822660",
      "turnover": "623471358.48",
      "trades": "9367"
    },
    {
      "date": "2023-01-12",
      "bid": "67.13",
      "ask": "67.14",
      "open": "63.27",
      "high": "68.50",
      "low": "62.60",
      "close": "67.12",
      "average": "66.2247",
      "volume": "30174159",
      "turnover": "1997864959.45",
      "trades": "29275"
    },
    {
      "date": "2023-01-13",
      "bid": "64.08",
      "ask": "64.11",
      "open": "66.43",
      "high": "66.73",
      "low": "63.92",
      "close": "64.14",
      "average": "64.6953",
      "volume": "18765670",
      "turnover": "1214027161.28",
      "trades": "16843"
    },
    {
      "date": "2023-01-16",
      "bid": "64.33",
      "ask": "64.34",
      "open": "64.00",
      "high": "64.58",
      "low": "63.64",
      "close": "64.30",
      "average": "64.2536",
      "volume": "8581812",
      "turnover": "551413549.88",
      "trades": "7876"
    },
    {
      "date": "2023-01-17",
      "bid": "62.99",
      "ask": "63.00",
      "open": "63.75",
      "high": "64.10",
      "low": "62.91",
      "close": "63.00",
      "average": "63.4444",
      "volume": "16514890",
      "turnover": "1048399763.12",
      "trades": "13202"
    },
    {
      "date": "2023-01-18",
      "bid": "63.39",
      "ask": "63.43",
      "open": "63.50",
      "high": "63.92",
      "low": "63.07",
      "close": "63.30",
      "average": "63.438",
      "volume": "10955917",
      "turnover": "695033972.54",
      "trades": "11267"
    },
    {
      "date": "2023-01-19",
      "bid": "62.05",
      "ask": "62.07",
      "open": "62.72",
      "high": "63.17",
      "low": "61.87",
      "close": "61.91",
      "average": "62.3127",
      "volume": "12177305",
      "turnover": "758917181.65",
      "trades": "11374"
    },
    {
      "date": "2023-01-20",
      "bid": "59.11",
      "ask": "59.15",
      "open": "57.00",
      "high": "59.30",
      "low": "56.48",
      "close": "59.00",
      "average": "58.1553",
      "volume": "36882380",
      "turnover": "2144609670.36",
      "trades": "41425"
    },
    {
      "date": "2023-01-23",
      "bid": "60.71",
      "ask": "60.74",
      "open": "59.39",
      "high": "61.30",
      "low": "59.14",
      "close": "60.67",
      "average": "60.5521",
      "volume": "17915884",
      "turnover": "1085990908.24",
      "trades": "16939"
    },
    {
      "date": "2023-01-24",
      "bid": "59.52",
      "ask": "59.54",
      "open": "59.42",
      "high": "59.82",
      "low": "58.76",
      "close": "59.67",
      "average": "59.3182",
      "volume": "15678081",
      "turnover": "929909467.53",
      "trades": "15019"
    },
    {
      "date": "2023-01-25",
      "bid": "59.08",
      "ask": "59.11",
      "open": "59.68",
      "high": "59.70",
      "low": "58.61",
      "close": "59.14",
      "average": "59.1759",
      "volume": "12257870",
      "turnover": "725393779.46",
      "trades": "11001"
    },
    {
      "date": "2023-01-26",
      "bid": "60.07",
      "ask": "60.11",
      "open": "59.50",
      "high": "60.23",
      "low": "59.44",
      "close": "60.20",
      "average": "59.9953",
      "volume": "12060508",
      "turnover": "723582928.9",
      "trades": "11205"
    },
    {
      "date": "2023-01-27",
      "bid": "60.27",
      "ask": "60.28",
      "open": "60.60",
      "high": "60.80",
      "low": "60.04",
      "close": "60.44",
      "average": "60.4585",
      "volume": "6456175",
      "turnover": "390321425.02",
      "trades": "7049"
    },
    {
      "date": "2023-01-30",
      "bid": "60.36",
      "ask": "60.39",
      "open": "60.37",
      "high": "60.72",
      "low": "59.90",
      "close": "60.46",
      "average": "60.2982",
      "volume": "9175212",
      "turnover": "553245912.12",
      "trades": "8091"
    },
    {
      "date": "2023-01-31",
      "bid": "60.31",
      "ask": "60.33",
      "open": "60.33",
      "high": "60.45",
      "low": "60.00",
      "close": "60.38",
      "average": "60.2367",
      "volume": "8468650",
      "turnover": "510091725.94",
      "trades": "6645"
    },
    {
      "date": "2023-02-01",
      "bid": "60.69",
      "ask": "60.73",
      "open": "60.50",
      "high": "60.88",
      "low": "60.27",
      "close": "60.74",
      "average": "60.6521",
      "volume": "5610693",
      "turnover": "340299580.27",
      "trades": "6085"
    },
    {
      "date": "2023-02-02",
      "bid": "62.58",
      "ask": "62.60",
      "open": "61.20",
      "high": "62.60",
      "low": "61.03",
      "close": "62.60",
      "average": "61.9886",
      "volume": "10556027",
      "turnover": "654352642.37",
      "trades": "10612"
    },
    {
      "date": "2023-02-03",
      "bid": "62.82",
      "ask": "62.85",
      "open": "62.20",
      "high": "62.95",
      "low": "62.17",
      "close": "62.57",
      "average": "62.6035",
      "volume": "9931096",
      "turnover": "621725912.34",
      "trades": "8989"
    },
    {
      "date": "2023-02-06",
      "bid": "61.63",
      "ask": "61.64",
      "open": "62.50",
      "high": "62.57",
      "low": "61.43",
      "close": "61.61",
      "average": "61.7401",
      "volume": "6989545",
      "turnover": "431461937.47",
      "trades": "7046"
    },
    {
      "date": "2023-02-07",
      "bid": "60.83",
      "ask": "60.85",
      "open": "61.50",
      "high": "61.55",
      "low": "60.39",
      "close": "60.82",
      "average": "60.7832",
      "volume": "7177959",
      "turnover": "436291103.31",
      "trades": "7276"
    },
    {
      "date": "2023-02-08",
      "bid": "61.18",
      "ask": "61.20",
      "open": "61.01",
      "high": "61.76",
      "low": "61.00",
      "close": "61.00",
      "average": "61.3258",
      "volume": "7556039",
      "turnover": "463426360.05",
      "trades": "6604"
    },
    {
      "date": "2023-02-09",
      "bid": "60.21",
      "ask": "60.24",
      "open": "61.34",
      "high": "61.47",
      "low": "60.01",
      "close": "60.20",
      "average": "60.4604",
      "volume": "9271430",
      "turnover": "560563511.49",
      "trades": "8088"
    },
    {
      "date": "2023-02-10",
      "bid": "59.79",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.07",
      "low": "59.16",
      "close": "59.64",
      "average": "59.5433",
      "volume": "7738807",
      "turnover": "460739569.21",
      "trades": "7940"
    },
    {
      "date": "2023-02-13",
      "bid": "59.69",
      "ask": "59.72",
      "open": "59.82",
      "high": "60.03",
      "low": "59.45",
      "close": "59.80",
      "average": "59.6896",
      "volume": "7388907",
      "turnover": "440990409.56",
      "trades": "5862"
    },
    {
      "date": "2023-02-14",
      "bid": "59.94",
      "ask": "59.95",
      "open": "59.90",
      "high": "60.14",
      "low": "59.27",
      "close": "59.96",
      "average": "59.7999",
      "volume": "7316098",
      "turnover": "437473852.98",
      "trades": "7207"
    },
    {
      "date": "2023-02-15",
      "bid": "60.69",
      "ask": "60.70",
      "open": "60.20",
      "high": "60.73",
      "low": "59.71",
      "close": "60.70",
      "average": "60.2721",
      "volume": "9445989",
      "turnover": "569300031.91",
      "trades": "9358"
    },
    {
      "date": "2023-02-16",
      "bid": "60.91",
      "ask": "60.94",
      "open": "61.00",
      "high": "61.57",
      "low": "60.63",
      "close": "60.91",
      "average": "61.0062",
      "volume": "6297472",
      "turnover": "384197464.87",
      "trades": "5302"
    },
    {
      "date": "2023-02-17",
      "bid": "60.22",
      "ask": "60.24",
      "open": "60.50",
      "high": "60.51",
      "low": "60.03",
      "close": "60.31",
      "average": "60.269",
      "volume": "5868031",
      "turnover": "353657450.45",
      "trades": "6977"
    },
    {
      "date": "2023-02-20",
      "bid": "59.80",
      "ask": "59.81",
      "open": "60.40",
      "high": "60.56",
      "low": "59.74",
      "close": "59.82",
      "average": "59.9701",
      "volume": "5351421",
      "turnover": "322254694.48",
      "trades": "5607"
    },
    {
      "date": "2023-02-21",
      "bid": "59.16",
      "ask": "59.17",
      "open": "59.82",
      "high": "59.95",
      "low": "58.91",
      "close": "59.15",
      "average": "59.312",
      "volume": "6865663",
      "turnover": "407259441.35",
      "trades": "7525"
    },
    {
      "date": "2023-02-22",
      "bid": "58.30",
      "ask": "58.31",
      "open": "59.07",
      "high": "59.10",
      "low": "57.89",
      "close": "58.40",
      "average": "58.3013",
      "volume": "9795883",
      "turnover": "571110001.17",
      "trades": "9017"
    },
    {
      "date": "2023-02-23",
      "bid": "58.58",
      "ask": "58.60",
      "open": "58.61",
      "high": "59.06",
      "low": "58.30",
      "close": "58.48",
      "average": "58.6307",
      "volume": "7669691",
      "turnover": "449692600.64",
      "trades": "7538"
    },
    {
      "date": "2023-02-24",
      "bid": "57.92",
      "ask": "57.94",
      "open": "58.89",
      "high": "58.89",
      "low": "57.80",
      "close": "57.94",
      "average": "58.1219",
      "volume": "7603836",
      "turnover": "441969633.34",
      "trades": "6927"
    },
    {
      "date": "2023-02-27",
      "bid": "58.45",
      "ask": "58.47",
      "open": "58.00",
      "high": "58.68",
      "low": "57.86",
      "close": "58.47",
      "average": "58.3777",
      "volume": "6017254",
      "turnover": "351287131.65",
      "trades": "6518"
    },
    {
      "date": "2023-02-28",
      "bid": "58.13",
      "ask": "58.17",
      "open": "58.47",
      "high": "58.47",
      "low": "57.33",
      "close": "58.10",
      "average": "57.99",
      "volume": "11723766",
      "turnover": "679837814.76",
      "trades": "7326"
    },
    {
      "date": "2023-03-01",
      "bid": "57.43",
      "ask": "57.45",
      "open": "58.34",
      "high": "58.39",
      "low": "57.40",
      "close": "57.56",
      "average": "57.8354",
      "volume": "7048756",
      "turnover": "407713874.07",
      "trades": "6893"
    },
    {
      "date": "2023-03-02",
      "bid": "57.81",
      "ask": "57.82",
      "open": "57.58",
      "high": "58.15",
      "low": "57.30",
      "close": "57.80",
      "average": "57.7775",
      "volume": "6680912",
      "turnover": "386016571.2",
      "trades": "5968"
    },
    {
      "date": "2023-03-03",
      "bid": "60.32",
      "ask": "60.34",
      "open": "58.73",
      "high": "60.50",
      "low": "58.73",
      "close": "60.30",
      "average": "60.1098",
      "volume": "16845246",
      "turnover": "1012529098.54",
      "trades": "13848"
    },
    {
      "date": "2023-03-06",
      "bid": "59.79",
      "ask": "59.81",
      "open": "60.30",
      "high": "60.36",
      "low": "59.57",
      "close": "59.83",
      "average": "59.8397",
      "volume": "8197536",
      "turnover": "490527139.34",
      "trades": "9448"
    },
    {
      "date": "2023-03-07",
      "bid": "59.55",
      "ask": "59.56",
      "open": "59.55",
      "high": "60.19",
      "low": "59.36",
      "close": "59.64",
      "average": "59.7218",
      "volume": "9682316",
      "turnover": "578306005.08",
      "trades": "8021"
    },
    {
      "date": "2023-03-08",
      "bid": "59.81",
      "ask": "59.82",
      "open": "59.50",
      "high": "59.94",
      "low": "59.30",
      "close": "59.77",
      "average": "59.6638",
      "volume": "6649710",
      "turnover": "396744147.51",
      "trades": "6480"
    },
    {
      "date": "2023-03-09",
      "bid": "60.52",
      "ask": "60.54",
      "open": "59.94",
      "high": "60.63",
      "low": "59.47",
      "close": "60.46",
      "average": "60.2114",
      "volume": "6910923",
      "turnover": "416136332.3",
      "trades": "7434"
    },
    {
      "date": "2023-03-10",
      "bid": "58.84",
      "ask": "58.85",
      "open": "59.50",
      "high": "59.79",
      "low": "58.68",
      "close": "58.93",
      "average": "59.1024",
      "volume": "8315510",
      "turnover": "491471193.33",
      "trades": "9082"
    },
    {
      "date": "2023-03-13",
      "bid": "58.79",
      "ask": "58.81",
      "open": "59.00",
      "high": "59.09",
      "low": "58.02",
      "close": "58.90",
      "average": "58.6725",
      "volume": "9126988",
      "turnover": "535461429.29",
      "trades": "11005"
    },
    {
      "date": "2023-03-14",
      "bid": "57.95",
      "ask": "57.96",
      "open": "58.80",
      "high": "58.81",
      "low": "57.78",
      "close": "57.92",
      "average": "58.0393",
      "volume": "12809752",
      "turnover": "743485251.07",
      "trades": "13204"
    },
    {
      "date": "2023-03-15",
      "bid": "56.31",
      "ask": "56.34",
      "open": "57.85",
      "high": "57.99",
      "low": "55.65",
      "close": "56.25",
      "average": "56.5484",
      "volume": "19362477",
      "turnover": "1094890217.04",
      "trades": "15725"
    },
    {
      "date": "2023-03-16",
      "bid": "56.33",
      "ask": "56.36",
      "open": "56.71",
      "high": "56.95",
      "low": "55.56",
      "close": "56.29",
      "average": "56.1478",
      "volume": "11991789",
      "turnover": "673102316.71",
      "trades": "10070"
    },
    {
      "date": "2023-03-17",
      "bid": "55.83",
      "ask": "55.85",
      "open": "56.57",
      "high": "57.08",
      "low": "55.31",
      "close": "55.74",
      "average": "55.9406",
      "volume": "15010309",
      "turnover": "839658018.18",
      "trades": "10793"
    },
    {
      "date": "2023-03-20",
      "bid": "56.02",
      "ask": "56.04",
      "open": "55.93",
      "high": "56.33",
      "low": "55.01",
      "close": "55.96",
      "average": "55.8742",
      "volume": "9473184",
      "turnover": "529375288.28",
      "trades": "8637"
    },
    {
      "date": "2023-03-21",
      "bid": "56.14",
      "ask": "56.17",
      "open": "56.41",
      "high": "56.58",
      "low": "55.98",
      "close": "56.15",
      "average": "56.2151",
      "volume": "6803958",
      "turnover": "382488707.07",
      "trades": "6934"
    },
    {
      "date": "2023-03-22",
      "bid": "56.28",
      "ask": "56.29",
      "open": "56.60",
      "high": "56.60",
      "low": "56.01",
      "close": "56.38",
      "average": "56.356",
      "volume": "5499979",
      "turnover": "309957481.27",
      "trades": "4958"
    },
    {
      "date": "2023-03-23",
      "bid": "55.96",
      "ask": "55.99",
      "open": "56.38",
      "high": "56.38",
      "low": "54.96",
      "close": "56.14",
      "average": "55.7773",
      "volume": "9142744",
      "turnover": "509892539.06",
      "trades": "8108"
    },
    {
      "date": "2023-03-24",
      "bid": "56.36",
      "ask": "56.38",
      "open": "56.13",
      "high": "56.62",
      "low": "55.35",
      "close": "56.31",
      "average": "56.1325",
      "volume": "8441634",
      "turnover": "473551339.47",
      "trades": "7075"
    },
    {
      "date": "2023-03-27",
      "bid": "57.47",
      "ask": "57.49",
      "open": "56.73",
      "high": "57.83",
      "low": "56.68",
      "close": "57.31",
      "average": "57.4113",
      "volume": "9277516",
      "turnover": "532641067.6",
      "trades": "8904"
    },
    {
      "date": "2023-03-28",
      "bid": "56.90",
      "ask": "56.92",
      "open": "57.46",
      "high": "57.69",
      "low": "56.62",
      "close": "56.94",
      "average": "57.026",
      "volume": "7521954",
      "turnover": "428944285.3",
      "trades": "5998"
    },
    {
      "date": "2023-03-29",
      "bid": "57.58",
      "ask": "57.60",
      "open": "57.17",
      "high": "57.93",
      "low": "57.02",
      "close": "57.70",
      "average": "57.6261",
      "volume": "10905549",
      "turnover": "628221122.94",
      "trades": "8788"
    },
    {
      "date": "2023-03-30",
      "bid": "59.89",
      "ask": "59.91",
      "open": "57.43",
      "high": "60.00",
      "low": "57.33",
      "close": "60.00",
      "average": "59.2967",
      "volume": "13431283",
      "turnover": "796305538.95",
      "trades": "10820"
    },
    {
      "date": "2023-03-31",
      "bid": "60.61",
      "ask": "60.62",
      "open": "60.00",
      "high": "60.70",
      "low": "59.41",
      "close": "60.60",
      "average": "60.294",
      "volume": "9797414",
      "turnover": "590587285.79",
      "trades": "6926"
    },
    {
      "date": "2023-04-03",
      "bid": "60.18",
      "ask": "60.19",
      "open": "60.65",
      "high": "60.80",
      "low": "60.05",
      "close": "60.28",
      "average": "60.3407",
      "volume": "6148517",
      "turnover": "371026387.78",
      "trades": "5199"
    },
    {
      "date": "2023-04-04",
      "bid": "60.13",
      "ask": "60.14",
      "open": "60.55",
      "high": "60.66",
      "low": "59.93",
      "close": "60.27",
      "average": "60.2727",
      "volume": "7753293",
      "turnover": "467313745.33",
      "trades": "6449"
    },
    {
      "date": "2023-04-05",
      "bid": "60.84",
      "ask": "60.86",
      "open": "60.30",
      "high": "61.10",
      "low": "60.23",
      "close": "60.90",
      "average": "60.8219",
      "volume": "7879443",
      "turnover": "479246438.08",
      "trades": "7260"
    },
    {
      "date": "2023-04-06",
      "bid": "62.12",
      "ask": "62.16",
      "open": "61.18",
      "high": "62.22",
      "low": "61.02",
      "close": "62.20",
      "average": "61.8912",
      "volume": "4089946",
      "turnover": "253085560.28",
      "trades": "3929"
    },
    {
      "date": "2023-04-11",
      "bid": "61.69",
      "ask": "61.70",
      "open": "62.20",
      "high": "62.62",
      "low": "61.58",
      "close": "61.68",
      "average": "61.7895",
      "volume": "6522330",
      "turnover": "403011399.72",
      "trades": "7103"
    },
    {
      "date": "2023-04-12",
      "bid": "61.03",
      "ask": "61.06",
      "open": "61.30",
      "high": "61.80",
      "low": "60.79",
      "close": "61.01",
      "average": "61.2096",
      "volume": "8323589",
      "turnover": "509529926.17",
      "trades": "8912"
    },
    {
      "date": "2023-04-13",
      "bid": "61.31",
      "ask": "61.35",
      "open": "60.79",
      "high": "61.49",
      "low": "60.44",
      "close": "61.28",
      "average": "61.0403",
      "volume": "8972859",
      "turnover": "547651342.98",
      "trades": "9587"
    },
    {
      "date": "2023-04-14",
      "bid": "62.27",
      "ask": "62.30",
      "open": "61.88",
      "high": "62.65",
      "low": "61.76",
      "close": "62.28",
      "average": "62.261",
      "volume": "8815173",
      "turnover": "548838350.47",
      "trades": "7930"
    },
    {
      "date": "2023-04-17",
      "bid": "62.45",
      "ask": "62.48",
      "open": "62.00",
      "high": "62.66",
      "low": "61.69",
      "close": "62.43",
      "average": "62.3105",
      "volume": "11724670",
      "turnover": "730500120.22",
      "trades": "9963"
    },
    {
      "date": "2023-04-18",
      "bid": "57.05",
      "ask": "57.07",
      "open": "58.71",
      "high": "61.42",
      "low": "56.84",
      "close": "57.07",
      "average": "58.1515",
      "volume": "48040566",
      "turnover": "2793885189.28",
      "trades": "43420"
    },
    {
      "date": "2023-04-19",
      "bid": "56.43",
      "ask": "56.47",
      "open": "56.08",
      "high": "57.20",
      "low": "55.70",
      "close": "56.30",
      "average": "56.173",
      "volume": "18526288",
      "turnover": "1040600370.78",
      "trades": "20043"
    },
    {
      "date": "2023-04-20",
      "bid": "54.83",
      "ask": "54.85",
      "open": "55.91",
      "high": "56.08",
      "low": "54.57",
      "close": "54.94",
      "average": "55.1011",
      "volume": "19136367",
      "turnover": "1054973489.76",
      "trades": "15707"
    },
    {
      "date": "2023-04-21",
      "bid": "55.46",
      "ask": "55.47",
      "open": "54.97",
      "high": "56.01",
      "low": "54.97",
      "close": "55.37",
      "average": "55.4067",
      "volume": "13792005",
      "turnover": "764151868.72",
      "trades": "10534"
    },
    {
      "date": "2023-04-24",
      "bid": "55.27",
      "ask": "55.30",
      "open": "55.37",
      "high": "55.77",
      "low": "54.86",
      "close": "55.16",
      "average": "55.1791",
      "volume": "7365797",
      "turnover": "406561900.92",
      "trades": "7102"
    },
    {
      "date": "2023-04-25",
      "bid": "54.83",
      "ask": "54.84",
      "open": "55.20",
      "high": "55.31",
      "low": "54.45",
      "close": "54.81",
      "average": "54.7834",
      "volume": "9468150",
      "turnover": "518709584.74",
      "trades": "10505"
    },
    {
      "date": "2023-04-26",
      "bid": "54.89",
      "ask": "54.91",
      "open": "54.82",
      "high": "55.02",
      "low": "54.29",
      "close": "54.79",
      "average": "54.7351",
      "volume": "8869468",
      "turnover": "485501970.48",
      "trades": "7848"
    },
    {
      "date": "2023-04-27",
      "bid": "55.00",
      "ask": "55.01",
      "open": "55.00",
      "high": "55.37",
      "low": "54.50",
      "close": "55.06",
      "average": "54.9932",
      "volume": "7912650",
      "turnover": "435427868.89",
      "trades": "8706"
    },
    {
      "date": "2023-04-28",
      "bid": "56.48",
      "ask": "56.50",
      "open": "55.79",
      "high": "56.58",
      "low": "55.41",
      "close": "56.37",
      "average": "56.1424",
      "volume": "13946478",
      "turnover": "782881973.3",
      "trades": "10993"
    },
    {
      "date": "2023-05-02",
      "bid": "55.47",
      "ask": "55.49",
      "open": "56.44",
      "high": "56.77",
      "low": "55.43",
      "close": "55.50",
      "average": "55.8068",
      "volume": "9017609",
      "turnover": "503260916.84",
      "trades": "9120"
    },
    {
      "date": "2023-05-03",
      "bid": "55.57",
      "ask": "55.59",
      "open": "55.64",
      "high": "55.79",
      "low": "55.13",
      "close": "55.47",
      "average": "55.4508",
      "volume": "7459882",
      "turnover": "413848200.47",
      "trades": "6516"
    },
    {
      "date": "2023-05-04",
      "bid": "55.08",
      "ask": "55.10",
      "open": "55.34",
      "high": "55.36",
      "low": "54.35",
      "close": "55.08",
      "average": "54.8409",
      "volume": "8150869",
      "turnover": "447118261.13",
      "trades": "9080"
    },
    {
      "date": "2023-05-05",
      "bid": "55.31",
      "ask": "55.32",
      "open": "55.00",
      "high": "55.41",
      "low": "54.36",
      "close": "55.36",
      "average": "55.047",
      "volume": "7561304",
      "turnover": "416194830.11",
      "trades": "7884"
    },
    {
      "date": "2023-05-08",
      "bid": "55.49",
      "ask": "55.50",
      "open": "55.46",
      "high": "55.65",
      "low": "55.10",
      "close": "55.53",
      "average": "55.4514",
      "volume": "5135613",
      "turnover": "284765271.14",
      "trades": "5172"
    },
    {
      "date": "2023-05-09",
      "bid": "54.60",
      "ask": "54.61",
      "open": "55.75",
      "high": "55.76",
      "low": "54.46",
      "close": "54.65",
      "average": "54.7776",
      "volume": "7730962",
      "turnover": "423474527.34",
      "trades": "7718"
    },
    {
      "date": "2023-05-10",
      "bid": "54.26",
      "ask": "54.28",
      "open": "54.65",
      "high": "54.85",
      "low": "53.96",
      "close": "54.32",
      "average": "54.3421",
      "volume": "8060753",
      "turnover": "438023612.95",
      "trades": "8060"
    },
    {
      "date": "2023-05-11",
      "bid": "53.56",
      "ask": "53.58",
      "open": "54.68",
      "high": "54.78",
      "low": "53.36",
      "close": "53.49",
      "average": "53.8159",
      "volume": "10361555",
      "turnover": "557676846.96",
      "trades": "9101"
    },
    {
      "date": "2023-05-12",
      "bid": "54.03",
      "ask": "54.05",
      "open": "53.49",
      "high": "54.19",
      "low": "53.49",
      "close": "53.99",
      "average": "53.8531",
      "volume": "7129528",
      "turnover": "383665091.06",
      "trades": "6740"
    },
    {
      "date": "2023-05-15",
      "bid": "54.80",
      "ask": "54.81",
      "open": "54.12",
      "high": "54.98",
      "low": "54.03",
      "close": "54.85",
      "average": "54.6806",
      "volume": "6019940",
      "turnover": "329145629.17",
      "trades": "5723"
    },
    {
      "date": "2023-05-16",
      "bid": "54.33",
      "ask": "54.36",
      "open": "54.65",
      "high": "54.82",
      "low": "54.10",
      "close": "54.36",
      "average": "54.3906",
      "volume": "5832987",
      "turnover": "317269141.66",
      "trades": "6424"
    },
    {
      "date": "2023-05-17",
      "bid": "54.23",
      "ask": "54.26",
      "open": "54.32",
      "high": "54.57",
      "low": "54.10",
      "close": "54.17",
      "average": "54.2574",
      "volume": "2804356",
      "turnover": "152163117.97",
      "trades": "2818"
    },
    {
      "date": "2023-05-19",
      "bid": "55.61",
      "ask": "55.62",
      "open": "55.54",
      "high": "55.79",
      "low": "55.04",
      "close": "55.59",
      "average": "55.5227",
      "volume": "12083614",
      "turnover": "670909207",
      "trades": "10232"
    },
    {
      "date": "2023-05-22",
      "bid": "55.90",
      "ask": "55.93",
      "open": "55.59",
      "high": "55.93",
      "low": "55.24",
      "close": "55.88",
      "average": "55.7257",
      "volume": "6197241",
      "turnover": "345678868.39",
      "trades": "6313"
    },
    {
      "date": "2023-05-23",
      "bid": "56.10",
      "ask": "56.11",
      "open": "55.89",
      "high": "56.44",
      "low": "55.63",
      "close": "55.96",
      "average": "56.0365",
      "volume": "5645510",
      "turnover": "316355834.08",
      "trades": "5936"
    },
    {
      "date": "2023-05-24",
      "bid": "55.06",
      "ask": "55.08",
      "open": "55.62",
      "high": "55.93",
      "low": "55.00",
      "close": "55.19",
      "average": "55.3244",
      "volume": "7629564",
      "turnover": "422144592.52",
      "trades": "5959"
    },
    {
      "date": "2023-05-25",
      "bid": "55.93",
      "ask": "55.95",
      "open": "55.14",
      "high": "56.53",
      "low": "55.13",
      "close": "55.83",
      "average": "55.8707",
      "volume": "9137577",
      "turnover": "510542847.68",
      "trades": "9117"
    },
    {
      "date": "2023-05-26",
      "bid": "56.78",
      "ask": "56.79",
      "open": "55.95",
      "high": "56.98",
      "low": "55.33",
      "close": "56.79",
      "average": "56.4562",
      "volume": "6264261",
      "turnover": "353631411.24",
      "trades": "8231"
    },
    {
      "date": "2023-05-29",
      "bid": "57.09",
      "ask": "57.12",
      "open": "57.31",
      "high": "57.63",
      "low": "57.01",
      "close": "57.01",
      "average": "57.1826",
      "volume": "3574977",
      "turnover": "204489209.25",
      "trades": "3460"
    },
    {
      "date": "2023-05-30",
      "bid": "56.84",
      "ask": "56.86",
      "open": "57.01",
      "high": "57.77",
      "low": "56.83",
      "close": "56.93",
      "average": "57.1826",
      "volume": "5494093",
      "turnover": "314172775.8",
      "trades": "6473"
    },
    {
      "date": "2023-05-31",
      "bid": "56.24",
      "ask": "56.26",
      "open": "56.68",
      "high": "57.54",
      "low": "56.12",
      "close": "56.12",
      "average": "56.2255",
      "volume": "23811832",
      "turnover": "1338952423.24",
      "trades": "8899"
    },
    {
      "date": "2023-06-01",
      "bid": "56.53",
      "ask": "56.54",
      "open": "56.40",
      "high": "56.67",
      "low": "55.94",
      "close": "56.45",
      "average": "56.3865",
      "volume": "6281753",
      "turnover": "353899684.61",
      "trades": "6212"
    },
    {
      "date": "2023-06-02",
      "bid": "56.59",
      "ask": "56.60",
      "open": "56.45",
      "high": "56.95",
      "low": "55.97",
      "close": "56.52",
      "average": "56.4271",
      "volume": "5714986",
      "turnover": "322480822.68",
      "trades": "5931"
    },
    {
      "date": "2023-06-05",
      "bid": "56.58",
      "ask": "56.60",
      "open": "56.78",
      "high": "57.27",
      "low": "56.44",
      "close": "56.65",
      "average": "56.7911",
      "volume": "4811108",
      "turnover": "273228812.1",
      "trades": "4899"
    },
    {
      "date": "2023-06-07",
      "bid": "56.62",
      "ask": "56.63",
      "open": "56.59",
      "high": "56.91",
      "low": "55.95",
      "close": "56.56",
      "average": "56.5096",
      "volume": "7231929",
      "turnover": "408648233.93",
      "trades": "8731"
    },
    {
      "date": "2023-06-08",
      "bid": "56.47",
      "ask": "56.49",
      "open": "56.51",
      "high": "56.95",
      "low": "56.19",
      "close": "56.44",
      "average": "56.5062",
      "volume": "7716843",
      "turnover": "436071574.97",
      "trades": "7759"
    },
    {
      "date": "2023-06-09",
      "bid": "56.62",
      "ask": "56.63",
      "open": "56.48",
      "high": "56.92",
      "low": "56.36",
      "close": "56.61",
      "average": "56.6362",
      "volume": "6080241",
      "turnover": "344372400.75",
      "trades": "6476"
    },
    {
      "date": "2023-06-12",
      "bid": "56.42",
      "ask": "56.44",
      "open": "56.31",
      "high": "56.55",
      "low": "55.94",
      "close": "56.50",
      "average": "56.3214",
      "volume": "6598002",
      "turnover": "371590272.04",
      "trades": "7171"
    },
    {
      "date": "2023-06-13",
      "bid": "57.17",
      "ask": "57.20",
      "open": "57.15",
      "high": "57.63",
      "low": "56.99",
      "close": "57.17",
      "average": "57.2229",
      "volume": "8998459",
      "turnover": "514915801.17",
      "trades": "8729"
    },
    {
      "date": "2023-06-14",
      "bid": "56.94",
      "ask": "56.97",
      "open": "56.96",
      "high": "57.23",
      "low": "56.49",
      "close": "56.94",
      "average": "56.8653",
      "volume": "6324161",
      "turnover": "359623127.8",
      "trades": "6847"
    },
    {
      "date": "2023-06-15",
      "bid": "57.17",
      "ask": "57.19",
      "open": "57.04",
      "high": "57.31",
      "low": "56.77",
      "close": "57.16",
      "average": "57.0779",
      "volume": "8363114",
      "turnover": "477394877.23",
      "trades": "7447"
    },
    {
      "date": "2023-06-16",
      "bid": "58.29",
      "ask": "58.31",
      "open": "57.42",
      "high": "58.33",
      "low": "57.25",
      "close": "58.28",
      "average": "58.1561",
      "volume": "20473889",
      "turnover": "1190624186.63",
      "trades": "14832"
    },
    {
      "date": "2023-06-19",
      "bid": "57.65",
      "ask": "57.67",
      "open": "58.29",
      "high": "58.47",
      "low": "57.52",
      "close": "57.62",
      "average": "57.7892",
      "volume": "5616144",
      "turnover": "326273293.89",
      "trades": "4544"
    },
    {
      "date": "2023-06-20",
      "bid": "57.57",
      "ask": "57.59",
      "open": "57.68",
      "high": "58.27",
      "low": "57.44",
      "close": "57.65",
      "average": "57.7327",
      "volume": "5604106",
      "turnover": "323462473.75",
      "trades": "5341"
    },
    {
      "date": "2023-06-21",
      "bid": "56.17",
      "ask": "56.19",
      "open": "57.50",
      "high": "57.59",
      "low": "56.09",
      "close": "56.20",
      "average": "56.5928",
      "volume": "7352608",
      "turnover": "416134911.51",
      "trades": "7807"
    },
    {
      "date": "2023-06-22",
      "bid": "54.14",
      "ask": "54.15",
      "open": "55.60",
      "high": "55.60",
      "low": "54.12",
      "close": "54.18",
      "average": "54.5275",
      "volume": "11239488",
      "turnover": "612860609.42",
      "trades": "9919"
    },
    {
      "date": "2023-06-26",
      "bid": "54.33",
      "ask": "54.35",
      "open": "54.57",
      "high": "54.81",
      "low": "53.98",
      "close": "54.39",
      "average": "54.4203",
      "volume": "5394738",
      "turnover": "293582948.24",
      "trades": "5158"
    },
    {
      "date": "2023-06-27",
      "bid": "54.51",
      "ask": "54.52",
      "open": "54.39",
      "high": "54.60",
      "low": "53.66",
      "close": "54.44",
      "average": "54.2127",
      "volume": "5786082",
      "turnover": "313655172.05",
      "trades": "5992"
    },
    {
      "date": "2023-06-28",
      "bid": "55.78",
      "ask": "55.80",
      "open": "55.06",
      "high": "55.85",
      "low": "55.01",
      "close": "55.71",
      "average": "55.5329",
      "volume": "6388415",
      "turnover": "354787436.5",
      "trades": "7131"
    },
    {
      "date": "2023-06-29",
      "bid": "58.23",
      "ask": "58.25",
      "open": "55.71",
      "high": "58.49",
      "low": "55.70",
      "close": "58.13",
      "average": "57.9535",
      "volume": "11960571",
      "turnover": "693152750.44",
      "trades": "9694"
    },
    {
      "date": "2023-06-30",
      "bid": "58.37",
      "ask": "58.40",
      "open": "58.00",
      "high": "58.52",
      "low": "57.93",
      "close": "58.41",
      "average": "58.3425",
      "volume": "8078719",
      "turnover": "471330818.13",
      "trades": "5924"
    },
    {
      "date": "2023-07-03",
      "bid": "59.37",
      "ask": "59.39",
      "open": "58.93",
      "high": "59.92",
      "low": "58.79",
      "close": "59.28",
      "average": "59.3933",
      "volume": "5647262",
      "turnover": "335426197.99",
      "trades": "6862"
    },
    {
      "date": "2023-07-04",
      "bid": "59.21",
      "ask": "59.23",
      "open": "59.13",
      "high": "59.50",
      "low": "59.10",
      "close": "59.18",
      "average": "59.2367",
      "volume": "2173079",
      "turnover": "128725873.78",
      "trades": "2443"
    },
    {
      "date": "2023-07-05",
      "bid": "58.47",
      "ask": "58.49",
      "open": "58.76",
      "high": "59.02",
      "low": "58.21",
      "close": "58.46",
      "average": "58.5397",
      "volume": "4663458",
      "turnover": "272997466.22",
      "trades": "5392"
    },
    {
      "date": "2023-07-06",
      "bid": "57.88",
      "ask": "57.91",
      "open": "58.28",
      "high": "58.86",
      "low": "57.74",
      "close": "58.00",
      "average": "58.1457",
      "volume": "4781973",
      "turnover": "278056647.99",
      "trades": "5498"
    },
    {
      "date": "2023-07-07",
      "bid": "58.10",
      "ask": "58.12",
      "open": "58.00",
      "high": "58.28",
      "low": "57.68",
      "close": "58.07",
      "average": "58.0222",
      "volume": "2918698",
      "turnover": "169349617.91",
      "trades": "3116"
    },
    {
      "date": "2023-07-10",
      "bid": "58.02",
      "ask": "58.05",
      "open": "58.04",
      "high": "58.33",
      "low": "57.70",
      "close": "58.05",
      "average": "58.0554",
      "volume": "4679323",
      "turnover": "271650272.75",
      "trades": "4953"
    },
    {
      "date": "2023-07-11",
      "bid": "58.12",
      "ask": "58.14",
      "open": "58.13",
      "high": "58.17",
      "low": "57.60",
      "close": "58.15",
      "average": "58.0059",
      "volume": "3440700",
      "turnover": "199536160.2",
      "trades": "3583"
    },
    {
      "date": "2023-07-12",
      "bid": "58.88",
      "ask": "58.92",
      "open": "58.81",
      "high": "59.62",
      "low": "58.61",
      "close": "58.79",
      "average": "58.985",
      "volume": "6023492",
      "turnover": "355297902.19",
      "trades": "6447"
    },
    {
      "date": "2023-07-13",
      "bid": "58.67",
      "ask": "58.69",
      "open": "58.70",
      "high": "59.33",
      "low": "58.45",
      "close": "58.56",
      "average": "58.7177",
      "volume": "5033062",
      "turnover": "295568642.5",
      "trades": "4647"
    },
    {
      "date": "2023-07-14",
      "bid": "52.51",
      "ask": "52.54",
      "open": "56.94",
      "high": "56.94",
      "low": "51.94",
      "close": "52.33",
      "average": "53.2592",
      "volume": "38475234",
      "turnover": "2049661928.64",
      "trades": "39432"
    },
    {
      "date": "2023-07-17",
      "bid": "50.28",
      "ask": "50.30",
      "open": "50.49",
      "high": "51.05",
      "low": "49.785",
      "close": "50.36",
      "average": "50.3966",
      "volume": "21537712",
      "turnover": "1085598499.49",
      "trades": "22561"
    },
    {
      "date": "2023-07-18",
      "bid": "50.58",
      "ask": "50.61",
      "open": "50.81",
      "high": "50.90",
      "low": "49.875",
      "close": "50.58",
      "average": "50.3924",
      "volume": "10692241",
      "turnover": "538761772.95",
      "trades": "11314"
    },
    {
      "date": "2023-07-19",
      "bid": "51.84",
      "ask": "51.86",
      "open": "50.75",
      "high": "51.92",
      "low": "50.50",
      "close": "51.74",
      "average": "51.2819",
      "volume": "14802768",
      "turnover": "757859914.47",
      "trades": "9825"
    },
    {
      "date": "2023-07-20",
      "bid": "52.78",
      "ask": "52.81",
      "open": "52.00",
      "high": "53.09",
      "low": "51.54",
      "close": "52.71",
      "average": "52.4089",
      "volume": "11430585",
      "turnover": "599245767.12",
      "trades": "10131"
    },
    {
      "date": "2023-07-21",
      "bid": "52.73",
      "ask": "52.75",
      "open": "52.34",
      "high": "53.26",
      "low": "52.30",
      "close": "52.72",
      "average": "52.836",
      "volume": "6957083",
      "turnover": "367585365.99",
      "trades": "6431"
    },
    {
      "date": "2023-07-24",
      "bid": "53.43",
      "ask": "53.46",
      "open": "52.35",
      "high": "53.49",
      "low": "52.21",
      "close": "53.43",
      "average": "53.2285",
      "volume": "4926274",
      "turnover": "262635567.02",
      "trades": "4300"
    },
    {
      "date": "2023-07-25",
      "bid": "53.32",
      "ask": "53.35",
      "open": "53.43",
      "high": "53.51",
      "low": "52.92",
      "close": "53.39",
      "average": "53.3098",
      "volume": "4281050",
      "turnover": "228297644.76",
      "trades": "5080"
    },
    {
      "date": "2023-07-26",
      "bid": "53.43",
      "ask": "53.45",
      "open": "53.20",
      "high": "53.51",
      "low": "52.98",
      "close": "53.51",
      "average": "53.3624",
      "volume": "3917018",
      "turnover": "209019701.57",
      "trades": "5063"
    },
    {
      "date": "2023-07-27",
      "bid": "54.03",
      "ask": "54.05",
      "open": "54.00",
      "high": "54.33",
      "low": "53.58",
      "close": "54.00",
      "average": "53.9577",
      "volume": "5726122",
      "turnover": "308969402.7",
      "trades": "5664"
    },
    {
      "date": "2023-07-28",
      "bid": "53.67",
      "ask": "53.69",
      "open": "53.56",
      "high": "54.27",
      "low": "53.43",
      "close": "53.55",
      "average": "53.6556",
      "volume": "4667505",
      "turnover": "250476570",
      "trades": "3979"
    },
    {
      "date": "2023-07-31",
      "bid": "52.98",
      "ask": "52.99",
      "open": "53.55",
      "high": "53.58",
      "low": "52.86",
      "close": "52.89",
      "average": "52.9549",
      "volume": "5725993",
      "turnover": "303221984.52",
      "trades": "4654"
    },
    {
      "date": "2023-08-01",
      "bid": "53.38",
      "ask": "53.41",
      "open": "52.89",
      "high": "53.60",
      "low": "52.77",
      "close": "53.35",
      "average": "53.2871",
      "volume": "4034078",
      "turnover": "214966470.31",
      "trades": "4208"
    },
    {
      "date": "2023-08-02",
      "bid": "53.36",
      "ask": "53.39",
      "open": "52.98",
      "high": "53.54",
      "low": "52.72",
      "close": "53.31",
      "average": "53.2242",
      "volume": "6138844",
      "turnover": "326729660.2",
      "trades": "5583"
    },
    {
      "date": "2023-08-03",
      "bid": "52.57",
      "ask": "52.60",
      "open": "52.95",
      "high": "53.00",
      "low": "52.43",
      "close": "52.71",
      "average": "52.7002",
      "volume": "5172846",
      "turnover": "272613470.64",
      "trades": "4304"
    },
    {
      "date": "2023-08-04",
      "bid": "53.15",
      "ask": "53.17",
      "open": "52.71",
      "high": "53.23",
      "low": "52.50",
      "close": "53.16",
      "average": "52.9722",
      "volume": "3654293",
      "turnover": "193573482.56",
      "trades": "3543"
    },
    {
      "date": "2023-08-07",
      "bid": "53.17",
      "ask": "53.20",
      "open": "53.00",
      "high": "53.49",
      "low": "52.99",
      "close": "53.19",
      "average": "53.2164",
      "volume": "3034350",
      "turnover": "161478912.66",
      "trades": "3413"
    },
    {
      "date": "2023-08-08",
      "bid": "52.87",
      "ask": "52.89",
      "open": "52.82",
      "high": "53.15",
      "low": "52.55",
      "close": "52.97",
      "average": "52.8917",
      "volume": "4222942",
      "turnover": "223381008.28",
      "trades": "4243"
    },
    {
      "date": "2023-08-09",
      "bid": "53.18",
      "ask": "53.20",
      "open": "53.02",
      "high": "53.60",
      "low": "52.97",
      "close": "53.27",
      "average": "53.2849",
      "volume": "3873281",
      "turnover": "206378949.32",
      "trades": "3619"
    },
    {
      "date": "2023-08-10",
      "bid": "54.09",
      "ask": "54.12",
      "open": "53.13",
      "high": "54.28",
      "low": "53.13",
      "close": "54.02",
      "average": "53.9771",
      "volume": "4392790",
      "turnover": "237134230.91",
      "trades": "4097"
    },
    {
      "date": "2023-08-11",
      "bid": "53.21",
      "ask": "53.23",
      "open": "54.09",
      "high": "54.20",
      "low": "53.21",
      "close": "53.36",
      "average": "53.4709",
      "volume": "4410899",
      "turnover": "235853696.48",
      "trades": "4335"
    },
    {
      "date": "2023-08-14",
      "bid": "53.66",
      "ask": "53.68",
      "open": "53.22",
      "high": "53.79",
      "low": "52.94",
      "close": "53.70",
      "average": "53.6053",
      "volume": "4777432",
      "turnover": "256097588.81",
      "trades": "3880"
    },
    {
      "date": "2023-08-15",
      "bid": "53.51",
      "ask": "53.53",
      "open": "53.90",
      "high": "54.08",
      "low": "53.23",
      "close": "53.58",
      "average": "53.5653",
      "volume": "5337488",
      "turnover": "285898566.33",
      "trades": "5321"
    },
    {
      "date": "2023-08-16",
      "bid": "52.74",
      "ask": "52.77",
      "open": "53.24",
      "high": "53.45",
      "low": "52.47",
      "close": "52.68",
      "average": "52.7114",
      "volume": "7327806",
      "turnover": "386172601.04",
      "trades": "4987"
    },
    {
      "date": "2023-08-17",
      "bid": "53.42",
      "ask": "53.46",
      "open": "52.84",
      "high": "53.65",
      "low": "52.39",
      "close": "53.35",
      "average": "53.2659",
      "volume": "5496530",
      "turnover": "292769660.74",
      "trades": "5475"
    },
    {
      "date": "2023-08-18",
      "bid": "53.81",
      "ask": "53.84",
      "open": "52.92",
      "high": "53.91",
      "low": "52.92",
      "close": "53.80",
      "average": "53.5976",
      "volume": "5822355",
      "turnover": "312058832.5",
      "trades": "6325"
    },
    {
      "date": "2023-08-21",
      "bid": "53.43",
      "ask": "53.44",
      "open": "53.80",
      "high": "54.43",
      "low": "53.42",
      "close": "53.46",
      "average": "53.7376",
      "volume": "4114738",
      "turnover": "221254096.22",
      "trades": "4478"
    },
    {
      "date": "2023-08-22",
      "bid": "54.27",
      "ask": "54.30",
      "open": "54.03",
      "high": "54.62",
      "low": "53.82",
      "close": "54.17",
      "average": "54.2127",
      "volume": "5609991",
      "turnover": "304143420.36",
      "trades": "5249"
    },
    {
      "date": "2023-08-23",
      "bid": "54.13",
      "ask": "54.14",
      "open": "54.27",
      "high": "54.47",
      "low": "53.87",
      "close": "54.12",
      "average": "54.1705",
      "volume": "5197031",
      "turnover": "281524743.87",
      "trades": "4287"
    },
    {
      "date": "2023-08-24",
      "bid": "54.07",
      "ask": "54.10",
      "open": "54.10",
      "high": "54.61",
      "low": "53.91",
      "close": "53.91",
      "average": "54.1418",
      "volume": "5429623",
      "turnover": "294203846.37",
      "trades": "4901"
    },
    {
      "date": "2023-08-25",
      "bid": "54.16",
      "ask": "54.17",
      "open": "53.54",
      "high": "54.40",
      "low": "53.51",
      "close": "54.14",
      "average": "54.0985",
      "volume": "4578531",
      "turnover": "247695286.3",
      "trades": "4216"
    },
    {
      "date": "2023-08-28",
      "bid": "54.72",
      "ask": "54.75",
      "open": "54.51",
      "high": "54.76",
      "low": "54.38",
      "close": "54.67",
      "average": "54.6033",
      "volume": "3747866",
      "turnover": "204645784.25",
      "trades": "3434"
    },
    {
      "date": "2023-08-29",
      "bid": "55.76",
      "ask": "55.78",
      "open": "54.70",
      "high": "55.84",
      "low": "54.69",
      "close": "55.64",
      "average": "55.517",
      "volume": "6057658",
      "turnover": "336289024.77",
      "trades": "4908"
    },
    {
      "date": "2023-08-30",
      "bid": "55.62",
      "ask": "55.65",
      "open": "55.49",
      "high": "55.69",
      "low": "55.04",
      "close": "55.62",
      "average": "55.4896",
      "volume": "4672949",
      "turnover": "259294572.64",
      "trades": "4411"
    },
    {
      "date": "2023-08-31",
      "bid": "56.45",
      "ask": "56.49",
      "open": "55.50",
      "high": "56.51",
      "low": "55.48",
      "close": "56.33",
      "average": "56.2464",
      "volume": "10240601",
      "turnover": "575995466.33",
      "trades": "5686"
    },
    {
      "date": "2023-09-01",
      "bid": "56.89",
      "ask": "56.91",
      "open": "56.55",
      "high": "57.29",
      "low": "56.20",
      "close": "56.77",
      "average": "56.8443",
      "volume": "4635930",
      "turnover": "263529254.73",
      "trades": "4304"
    },
    {
      "date": "2023-09-04",
      "bid": "56.93",
      "ask": "56.95",
      "open": "56.77",
      "high": "57.67",
      "low": "56.77",
      "close": "56.78",
      "average": "57.0527",
      "volume": "4130782",
      "turnover": "235680610.21",
      "trades": "4238"
    },
    {
      "date": "2023-09-05",
      "bid": "57.70",
      "ask": "57.72",
      "open": "56.78",
      "high": "57.84",
      "low": "56.44",
      "close": "57.73",
      "average": "57.5083",
      "volume": "5004878",
      "turnover": "287756574.26",
      "trades": "4708"
    },
    {
      "date": "2023-09-06",
      "bid": "58.30",
      "ask": "58.32",
      "open": "57.57",
      "high": "58.57",
      "low": "57.56",
      "close": "58.33",
      "average": "58.2757",
      "volume": "6576592",
      "turnover": "383352113.93",
      "trades": "6360"
    },
    {
      "date": "2023-09-07",
      "bid": "57.82",
      "ask": "57.88",
      "open": "58.20",
      "high": "58.62",
      "low": "57.83",
      "close": "57.92",
      "average": "58.0869",
      "volume": "6866567",
      "turnover": "398771315.97",
      "trades": "7109"
    },
    {
      "date": "2023-09-08",
      "bid": "56.74",
      "ask": "56.77",
      "open": "57.92",
      "high": "57.94",
      "low": "56.46",
      "close": "56.80",
      "average": "56.9181",
      "volume": "4335732",
      "turnover": "246791151.53",
      "trades": "4782"
    },
    {
      "date": "2023-09-11",
      "bid": "57.19",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.57",
      "low": "56.99",
      "close": "57.16",
      "average": "57.2696",
      "volume": "7952237",
      "turnover": "455386577.15",
      "trades": "5086"
    },
    {
      "date": "2023-09-12",
      "bid": "56.81",
      "ask": "56.83",
      "open": "57.23",
      "high": "57.53",
      "low": "56.55",
      "close": "56.74",
      "average": "56.8164",
      "volume": "4640282",
      "turnover": "263643773.6",
      "trades": "4467"
    },
    {
      "date": "2023-09-13",
      "bid": "56.19",
      "ask": "56.21",
      "open": "56.65",
      "high": "56.82",
      "low": "55.91",
      "close": "56.11",
      "average": "56.159",
      "volume": "4786569",
      "turnover": "268899420.77",
      "trades": "4677"
    },
    {
      "date": "2023-09-14",
      "bid": "56.57",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.65",
      "low": "55.88",
      "close": "56.43",
      "average": "56.2896",
      "volume": "5699519",
      "turnover": "320827658.67",
      "trades": "4581"
    },
    {
      "date": "2023-09-15",
      "bid": "56.47",
      "ask": "56.49",
      "open": "56.71",
      "high": "57.00",
      "low": "56.32",
      "close": "56.38",
      "average": "56.4848",
      "volume": "10064658",
      "turnover": "568610968.16",
      "trades": "4849"
    },
    {
      "date": "2023-09-18",
      "bid": "56.52",
      "ask": "56.54",
      "open": "56.53",
      "high": "56.70",
      "low": "56.12",
      "close": "56.56",
      "average": "56.5312",
      "volume": "4591271",
      "turnover": "264569401.29",
      "trades": "3467"
    },
    {
      "date": "2023-09-19",
      "bid": "56.73",
      "ask": "56.75",
      "open": "56.57",
      "high": "57.13",
      "low": "56.43",
      "close": "56.81",
      "average": "56.8337",
      "volume": "3874229",
      "turnover": "220192488.24",
      "trades": "3876"
    },
    {
      "date": "2023-09-20",
      "bid": "57.50",
      "ask": "57.52",
      "open": "57.04",
      "high": "57.72",
      "low": "57.04",
      "close": "57.44",
      "average": "57.4791",
      "volume": "6427133",
      "turnover": "369421144.18",
      "trades": "5880"
    },
    {
      "date": "2023-09-21",
      "bid": "57.30",
      "ask": "57.32",
      "open": "57.20",
      "high": "57.49",
      "low": "56.41",
      "close": "57.26",
      "average": "57.0984",
      "volume": "5390796",
      "turnover": "307769386.2",
      "trades": "6796"
    },
    {
      "date": "2023-09-22",
      "bid": "56.97",
      "ask": "56.99",
      "open": "56.90",
      "high": "57.31",
      "low": "56.59",
      "close": "56.96",
      "average": "57.0083",
      "volume": "3831485",
      "turnover": "218437233.67",
      "trades": "5150"
    },
    {
      "date": "2023-09-25",
      "bid": "55.59",
      "ask": "55.61",
      "open": "56.91",
      "high": "56.96",
      "low": "55.34",
      "close": "55.67",
      "average": "55.81",
      "volume": "5315651",
      "turnover": "296649804.11",
      "trades": "5878"
    },
    {
      "date": "2023-09-26",
      "bid": "54.49",
      "ask": "54.51",
      "open": "55.25",
      "high": "55.34",
      "low": "54.46",
      "close": "54.50",
      "average": "54.6865",
      "volume": "5685101",
      "turnover": "310960755.79",
      "trades": "5202"
    },
    {
      "date": "2023-09-27",
      "bid": "53.60",
      "ask": "53.62",
      "open": "54.00",
      "high": "54.53",
      "low": "53.50",
      "close": "53.59",
      "average": "53.7283",
      "volume": "6637895",
      "turnover": "356612707.36",
      "trades": "6499"
    },
    {
      "date": "2023-09-28",
      "bid": "52.53",
      "ask": "52.55",
      "open": "52.52",
      "high": "52.62",
      "low": "51.76",
      "close": "52.49",
      "average": "52.3084",
      "volume": "5649316",
      "turnover": "295514766.52",
      "trades": "5572"
    },
    {
      "date": "2023-09-29",
      "bid": "53.39",
      "ask": "53.42",
      "open": "52.59",
      "high": "53.53",
      "low": "52.18",
      "close": "53.33",
      "average": "53.2996",
      "volume": "6476125",
      "turnover": "345328947.44",
      "trades": "4956"
    },
    {
      "date": "2023-10-02",
      "bid": "52.44",
      "ask": "52.46",
      "open": "53.29",
      "high": "53.60",
      "low": "52.25",
      "close": "52.51",
      "average": "52.6791",
      "volume": "6927180",
      "turnover": "364911465.9",
      "trades": "4768"
    },
    {
      "date": "2023-10-03",
      "bid": "53.77",
      "ask": "53.79",
      "open": "52.76",
      "high": "53.84",
      "low": "52.72",
      "close": "53.70",
      "average": "53.4555",
      "volume": "8876275",
      "turnover": "474469020.06",
      "trades": "7110"
    },
    {
      "date": "2023-10-04",
      "bid": "52.63",
      "ask": "52.66",
      "open": "53.18",
      "high": "53.57",
      "low": "52.60",
      "close": "52.77",
      "average": "52.9557",
      "volume": "8499130",
      "turnover": "450115782.32",
      "trades": "8619"
    },
    {
      "date": "2023-10-05",
      "bid": "52.04",
      "ask": "52.05",
      "open": "52.50",
      "high": "52.72",
      "low": "51.98",
      "close": "52.00",
      "average": "52.2528",
      "volume": "7437583",
      "turnover": "388705108.36",
      "trades": "7197"
    },
    {
      "date": "2023-10-06",
      "bid": "52.13",
      "ask": "52.14",
      "open": "52.00",
      "high": "52.37",
      "low": "51.27",
      "close": "52.17",
      "average": "51.9511",
      "volume": "6830311",
      "turnover": "354683132.52",
      "trades": "7116"
    },
    {
      "date": "2023-10-09",
      "bid": "53.22",
      "ask": "53.23",
      "open": "52.05",
      "high": "53.45",
      "low": "52.03",
      "close": "53.31",
      "average": "53.1179",
      "volume": "6963614",
      "turnover": "369827677.17",
      "trades": "6569"
    },
    {
      "date": "2023-10-10",
      "bid": "53.72",
      "ask": "53.73",
      "open": "53.67",
      "high": "54.34",
      "low": "53.37",
      "close": "53.70",
      "average": "53.8116",
      "volume": "5664758",
      "turnover": "304853866.2",
      "trades": "5011"
    },
    {
      "date": "2023-10-11",
      "bid": "53.29",
      "ask": "53.32",
      "open": "53.00",
      "high": "54.06",
      "low": "53.00",
      "close": "53.32",
      "average": "53.3967",
      "volume": "6297677",
      "turnover": "336273830.08",
      "trades": "4429"
    },
    {
      "date": "2023-10-12",
      "bid": "54.10",
      "ask": "54.12",
      "open": "52.40",
      "high": "55.51",
      "low": "52.05",
      "close": "54.12",
      "average": "54.1481",
      "volume": "25381976",
      "turnover": "1373897712.61",
      "trades": "24053"
    },
    {
      "date": "2023-10-13",
      "bid": "53.65",
      "ask": "53.66",
      "open": "53.60",
      "high": "53.77",
      "low": "53.03",
      "close": "53.60",
      "average": "53.5075",
      "volume": "8178356",
      "turnover": "437584177.66",
      "trades": "7053"
    },
    {
      "date": "2023-10-16",
      "bid": "53.97",
      "ask": "53.98",
      "open": "53.50",
      "high": "54.29",
      "low": "53.50",
      "close": "53.93",
      "average": "53.9657",
      "volume": "8986386",
      "turnover": "484903202.65",
      "trades": "6367"
    },
    {
      "date": "2023-10-17",
      "bid": "50.77",
      "ask": "50.83",
      "open": "50.15",
      "high": "51.19",
      "low": "48.815",
      "close": "50.74",
      "average": "49.9658",
      "volume": "33109548",
      "turnover": "1653768030.23",
      "trades": "29445"
    },
    {
      "date": "2023-10-18",
      "bid": "49.895",
      "ask": "49.945",
      "open": "50.28",
      "high": "51.07",
      "low": "49.775",
      "close": "49.91",
      "average": "50.1058",
      "volume": "11455030",
      "turnover": "574115304.04",
      "trades": "10170"
    },
    {
      "date": "2023-10-19",
      "bid": "49.405",
      "ask": "49.44",
      "open": "49.45",
      "high": "50.61",
      "low": "48.56",
      "close": "49.51",
      "average": "49.5373",
      "volume": "11152802",
      "turnover": "552365050.85",
      "trades": "10287"
    },
    {
      "date": "2023-10-20",
      "bid": "49.235",
      "ask": "49.24",
      "open": "49.025",
      "high": "49.565",
      "low": "48.80",
      "close": "49.36",
      "average": "49.2767",
      "volume": "8009428",
      "turnover": "394642573.23",
      "trades": "7581"
    },
    {
      "date": "2023-10-23",
      "bid": "49.54",
      "ask": "49.555",
      "open": "49.90",
      "high": "50.17",
      "low": "49.295",
      "close": "49.47",
      "average": "49.6866",
      "volume": "6776660",
      "turnover": "338037928.45",
      "trades": "5708"
    },
    {
      "date": "2023-10-24",
      "bid": "48.89",
      "ask": "48.90",
      "open": "49.165",
      "high": "49.51",
      "low": "48.86",
      "close": "49.055",
      "average": "49.1264",
      "volume": "5838465",
      "turnover": "286821163.85",
      "trades": "5633"
    },
    {
      "date": "2023-10-25",
      "bid": "49.465",
      "ask": "49.49",
      "open": "49.32",
      "high": "49.73",
      "low": "49.095",
      "close": "49.545",
      "average": "49.44",
      "volume": "5605909",
      "turnover": "277194180.43",
      "trades": "5133"
    },
    {
      "date": "2023-10-26",
      "bid": "49.56",
      "ask": "49.585",
      "open": "49.115",
      "high": "49.965",
      "low": "49.02",
      "close": "49.62",
      "average": "49.6686",
      "volume": "6018277",
      "turnover": "298913868.63",
      "trades": "6278"
    },
    {
      "date": "2023-10-27",
      "bid": "49.30",
      "ask": "49.32",
      "open": "49.50",
      "high": "49.67",
      "low": "49.085",
      "close": "49.395",
      "average": "49.3815",
      "volume": "5121135",
      "turnover": "252887436.27",
      "trades": "5205"
    },
    {
      "date": "2023-10-30",
      "bid": "48.805",
      "ask": "48.815",
      "open": "49.04",
      "high": "49.36",
      "low": "48.53",
      "close": "48.865",
      "average": "48.8882",
      "volume": "7038941",
      "turnover": "344130141.21",
      "trades": "7006"
    },
    {
      "date": "2023-10-31",
      "bid": "50.04",
      "ask": "50.07",
      "open": "48.90",
      "high": "50.33",
      "low": "48.805",
      "close": "50.01",
      "average": "49.8589",
      "volume": "6279813",
      "turnover": "313066401.49",
      "trades": "5731"
    },
    {
      "date": "2023-11-01",
      "bid": "49.995",
      "ask": "50.02",
      "open": "50.30",
      "high": "50.37",
      "low": "49.91",
      "close": "50.03",
      "average": "50.0831",
      "volume": "3640893",
      "turnover": "182342952.94",
      "trades": "3322"
    },
    {
      "date": "2023-11-02",
      "bid": "50.48",
      "ask": "50.50",
      "open": "50.01",
      "high": "50.68",
      "low": "49.89",
      "close": "50.47",
      "average": "50.4107",
      "volume": "5375430",
      "turnover": "270984448.82",
      "trades": "4897"
    },
    {
      "date": "2023-11-03",
      "bid": "51.01",
      "ask": "51.02",
      "open": "50.80",
      "high": "51.43",
      "low": "50.64",
      "close": "50.85",
      "average": "50.992",
      "volume": "3239865",
      "turnover": "165286705.86",
      "trades": "2486"
    },
    {
      "date": "2023-11-06",
      "bid": "50.93",
      "ask": "50.95",
      "open": "51.46",
      "high": "51.56",
      "low": "50.55",
      "close": "50.94",
      "average": "50.9654",
      "volume": "5175567",
      "turnover": "263790805.43",
      "trades": "4158"
    },
    {
      "date": "2023-11-07",
      "bid": "51.00",
      "ask": "51.02",
      "open": "50.94",
      "high": "51.29",
      "low": "50.63",
      "close": "51.02",
      "average": "50.9939",
      "volume": "3963859",
      "turnover": "202134394.44",
      "trades": "3960"
    },
    {
      "date": "2023-11-08",
      "bid": "50.74",
      "ask": "50.76",
      "open": "50.56",
      "high": "51.21",
      "low": "50.47",
      "close": "50.92",
      "average": "50.9123",
      "volume": "7677183",
      "turnover": "390862031.49",
      "trades": "3703"
    },
    {
      "date": "2023-11-09",
      "bid": "50.80",
      "ask": "50.83",
      "open": "50.80",
      "high": "51.31",
      "low": "50.63",
      "close": "50.86",
      "average": "50.9168",
      "volume": "5052753",
      "turnover": "257268375.04",
      "trades": "4286"
    },
    {
      "date": "2023-11-10",
      "bid": "50.32",
      "ask": "50.36",
      "open": "51.02",
      "high": "51.02",
      "low": "49.855",
      "close": "50.33",
      "average": "50.3133",
      "volume": "7015416",
      "turnover": "352755784.6",
      "trades": "5023"
    },
    {
      "date": "2023-11-13",
      "bid": "50.25",
      "ask": "50.26",
      "open": "50.65",
      "high": "50.71",
      "low": "50.04",
      "close": "50.27",
      "average": "50.3008",
      "volume": "6606413",
      "turnover": "332289975.85",
      "trades": "4458"
    },
    {
      "date": "2023-11-14",
      "bid": "51.31",
      "ask": "51.34",
      "open": "50.38",
      "high": "51.63",
      "low": "50.24",
      "close": "51.38",
      "average": "51.2328",
      "volume": "10170207",
      "turnover": "521041391.28",
      "trades": "6779"
    },
    {
      "date": "2023-11-15",
      "bid": "51.97",
      "ask": "51.99",
      "open": "51.62",
      "high": "52.50",
      "low": "51.45",
      "close": "51.98",
      "average": "52.0194",
      "volume": "9465220",
      "turnover": "492380298.29",
      "trades": "8204"
    },
    {
      "date": "2023-11-16",
      "bid": "51.45",
      "ask": "51.48",
      "open": "51.40",
      "high": "51.80",
      "low": "51.17",
      "close": "51.53",
      "average": "51.5062",
      "volume": "9104588",
      "turnover": "468936232.28",
      "trades": "7682"
    },
    {
      "date": "2023-11-17",
      "bid": "52.28",
      "ask": "52.30",
      "open": "51.70",
      "high": "52.57",
      "low": "51.63",
      "close": "52.21",
      "average": "52.2555",
      "volume": "6024141",
      "turnover": "314800913.61",
      "trades": "4769"
    },
    {
      "date": "2023-11-20",
      "bid": "52.70",
      "ask": "52.72",
      "open": "52.30",
      "high": "52.85",
      "low": "51.99",
      "close": "52.82",
      "average": "52.6853",
      "volume": "6016694",
      "turnover": "317340967.37",
      "trades": "5032"
    },
    {
      "date": "2023-11-21",
      "bid": "52.33",
      "ask": "52.35",
      "open": "53.00",
      "high": "53.92",
      "low": "52.06",
      "close": "52.35",
      "average": "52.4048",
      "volume": "8606073",
      "turnover": "450972263.14",
      "trades": "7808"
    },
    {
      "date": "2023-11-22",
      "bid": "52.39",
      "ask": "52.41",
      "open": "52.47",
      "high": "52.75",
      "low": "52.17",
      "close": "52.32",
      "average": "52.4038",
      "volume": "6520070",
      "turnover": "341677052.92",
      "trades": "5297"
    },
    {
      "date": "2023-11-23",
      "bid": "52.30",
      "ask": "52.32",
      "open": "52.00",
      "high": "52.43",
      "low": "51.62",
      "close": "52.27",
      "average": "52.0618",
      "volume": "6229716",
      "turnover": "324297105.13",
      "trades": "4741"
    },
    {
      "date": "2023-11-24",
      "bid": "52.60",
      "ask": "52.62",
      "open": "52.27",
      "high": "52.85",
      "low": "52.27",
      "close": "52.51",
      "average": "52.5724",
      "volume": "4064948",
      "turnover": "213716302.03",
      "trades": "4221"
    },
    {
      "date": "2023-11-27",
      "bid": "52.32",
      "ask": "52.33",
      "open": "52.37",
      "high": "52.52",
      "low": "52.00",
      "close": "52.26",
      "average": "52.2714",
      "volume": "3948583",
      "turnover": "206400949.61",
      "trades": "3685"
    },
    {
      "date": "2023-11-28",
      "bid": "51.73",
      "ask": "51.75",
      "open": "52.01",
      "high": "52.11",
      "low": "51.49",
      "close": "51.75",
      "average": "51.7452",
      "volume": "5000383",
      "turnover": "258744010.42",
      "trades": "4638"
    },
    {
      "date": "2023-11-29",
      "bid": "52.63",
      "ask": "52.65",
      "open": "51.86",
      "high": "52.77",
      "low": "51.77",
      "close": "52.58",
      "average": "52.4755",
      "volume": "7281157",
      "turnover": "382135488.62",
      "trades": "5770"
    },
    {
      "date": "2023-11-30",
      "bid": "51.95",
      "ask": "51.96",
      "open": "51.93",
      "high": "52.74",
      "low": "51.93",
      "close": "51.96",
      "average": "52.0625",
      "volume": "14081750",
      "turnover": "733204789.16",
      "trades": "5684"
    },
    {
      "date": "2023-12-01",
      "bid": "51.93",
      "ask": "51.95",
      "open": "52.02",
      "high": "52.27",
      "low": "51.41",
      "close": "51.91",
      "average": "51.8417",
      "volume": "6521648",
      "turnover": "338101782.99",
      "trades": "5343"
    },
    {
      "date": "2023-12-04",
      "bid": "54.30",
      "ask": "54.33",
      "open": "53.14",
      "high": "54.78",
      "low": "52.59",
      "close": "54.30",
      "average": "53.9344",
      "volume": "16607704",
      "turnover": "895655078.44",
      "trades": "14745"
    },
    {
      "date": "2023-12-05",
      "bid": "57.68",
      "ask": "57.70",
      "open": "59.00",
      "high": "59.70",
      "low": "55.44",
      "close": "57.60",
      "average": "57.6962",
      "volume": "40481811",
      "turnover": "2337109483.75",
      "trades": "34253"
    },
    {
      "date": "2023-12-06",
      "bid": "58.16",
      "ask": "58.19",
      "open": "58.00",
      "high": "59.18",
      "low": "57.56",
      "close": "58.33",
      "average": "58.3888",
      "volume": "18443799",
      "turnover": "1076900610.59",
      "trades": "13073"
    },
    {
      "date": "2023-12-07",
      "bid": "57.88",
      "ask": "57.91",
      "open": "58.15",
      "high": "58.60",
      "low": "56.92",
      "close": "57.88",
      "average": "57.8245",
      "volume": "11057970",
      "turnover": "639359763.63",
      "trades": "9542"
    },
    {
      "date": "2023-12-08",
      "bid": "59.45",
      "ask": "59.47",
      "open": "58.78",
      "high": "59.73",
      "low": "58.25",
      "close": "59.30",
      "average": "59.2744",
      "volume": "13748092",
      "turnover": "815018146.85",
      "trades": "11113"
    },
    {
      "date": "2023-12-11",
      "bid": "59.54",
      "ask": "59.56",
      "open": "59.70",
      "high": "59.95",
      "low": "58.96",
      "close": "59.55",
      "average": "59.5502",
      "volume": "8344256",
      "turnover": "496920712.75",
      "trades": "7325"
    },
    {
      "date": "2023-12-12",
      "bid": "60.05",
      "ask": "60.07",
      "open": "59.55",
      "high": "60.53",
      "low": "59.22",
      "close": "60.00",
      "average": "60.1129",
      "volume": "11943761",
      "turnover": "717973900.05",
      "trades": "10638"
    },
    {
      "date": "2023-12-13",
      "bid": "59.30",
      "ask": "59.32",
      "open": "59.80",
      "high": "60.32",
      "low": "59.23",
      "close": "59.26",
      "average": "59.5183",
      "volume": "10505250",
      "turnover": "625290347.54",
      "trades": "7505"
    },
    {
      "date": "2023-12-14",
      "bid": "61.86",
      "ask": "61.89",
      "open": "60.10",
      "high": "61.90",
      "low": "60.00",
      "close": "61.75",
      "average": "61.3466",
      "volume": "15352376",
      "turnover": "941797197.31",
      "trades": "11797"
    },
    {
      "date": "2023-12-15",
      "bid": "61.54",
      "ask": "61.57",
      "open": "61.86",
      "high": "62.49",
      "low": "61.42",
      "close": "61.62",
      "average": "61.8223",
      "volume": "19278144",
      "turnover": "1191904044.73",
      "trades": "14042"
    },
    {
      "date": "2023-12-18",
      "bid": "61.04",
      "ask": "61.07",
      "open": "61.54",
      "high": "61.96",
      "low": "60.95",
      "close": "61.10",
      "average": "61.2988",
      "volume": "12104652",
      "turnover": "744290970.43",
      "trades": "6817"
    },
    {
      "date": "2023-12-19",
      "bid": "61.61",
      "ask": "61.63",
      "open": "61.20",
      "high": "61.98",
      "low": "61.20",
      "close": "61.60",
      "average": "61.6705",
      "volume": "8493296",
      "turnover": "523795072.96",
      "trades": "8102"
    },
    {
      "date": "2023-12-20",
      "bid": "62.68",
      "ask": "62.72",
      "open": "62.00",
      "high": "62.73",
      "low": "61.62",
      "close": "62.60",
      "average": "62.2961",
      "volume": "10764397",
      "turnover": "670015678.77",
      "trades": "8530"
    },
    {
      "date": "2023-12-21",
      "bid": "61.82",
      "ask": "61.85",
      "open": "62.25",
      "high": "62.34",
      "low": "61.44",
      "close": "61.96",
      "average": "61.9176",
      "volume": "5377151",
      "turnover": "332966231.81",
      "trades": "5809"
    },
    {
      "date": "2023-12-22",
      "bid": "62.64",
      "ask": "62.66",
      "open": "62.00",
      "high": "62.87",
      "low": "61.95",
      "close": "62.70",
      "average": "62.5668",
      "volume": "6779307",
      "turnover": "424163682.12",
      "trades": "6789"
    },
    {
      "date": "2023-12-27",
      "bid": "63.12",
      "ask": "63.15",
      "open": "62.83",
      "high": "63.66",
      "low": "62.76",
      "close": "63.20",
      "average": "63.3013",
      "volume": "7098786",
      "turnover": "449368762.05",
      "trades": "7899"
    },
    {
      "date": "2023-12-28",
      "bid": "63.28",
      "ask": "63.30",
      "open": "63.20",
      "high": "63.38",
      "low": "62.78",
      "close": "63.28",
      "average": "63.1291",
      "volume": "4655155",
      "turnover": "293854990.64",
      "trades": "6675"
    },
    {
      "date": "2023-12-29",
      "bid": "63.04",
      "ask": "63.06",
      "open": "63.28",
      "high": "63.62",
      "low": "63.04",
      "close": "63.11",
      "average": "63.2168",
      "volume": "5980913",
      "turnover": "378118627.99",
      "trades": "5190"
    },
    {
      "date": "2024-01-02",
      "bid": "63.80",
      "ask": "63.83",
      "open": "63.35",
      "high": "64.28",
      "low": "63.09",
      "close": "63.77",
      "average": "63.805",
      "volume": "5634704",
      "turnover": "359576179.45",
      "trades": "6416"
    },
    {
      "date": "2024-01-03",
      "bid": "62.79",
      "ask": "62.82",
      "open": "63.82",
      "high": "63.89",
      "low": "62.70",
      "close": "62.92",
      "average": "63.0164",
      "volume": "7249289",
      "turnover": "456837004.93",
      "trades": "6581"
    },
    {
      "date": "2024-01-04",
      "bid": "63.26",
      "ask": "63.29",
      "open": "62.86",
      "high": "63.34",
      "low": "62.78",
      "close": "63.19",
      "average": "63.0737",
      "volume": "6115209",
      "turnover": "385699078.74",
      "trades": "6026"
    },
    {
      "date": "2024-01-05",
      "bid": "62.75",
      "ask": "62.79",
      "open": "63.20",
      "high": "63.52",
      "low": "62.65",
      "close": "62.65",
      "average": "62.8647",
      "volume": "3384803",
      "turnover": "212789544.74",
      "trades": "2995"
    },
    {
      "date": "2024-01-08",
      "bid": "62.54",
      "ask": "62.58",
      "open": "62.04",
      "high": "63.01",
      "low": "62.01",
      "close": "62.81",
      "average": "62.6251",
      "volume": "8414566",
      "turnover": "526950012.79",
      "trades": "8184"
    },
    {
      "date": "2024-01-09",
      "bid": "62.76",
      "ask": "62.78",
      "open": "63.00",
      "high": "63.37",
      "low": "62.30",
      "close": "62.61",
      "average": "62.6839",
      "volume": "9840267",
      "turnover": "616777349.97",
      "trades": "6438"
    },
    {
      "date": "2024-01-10",
      "bid": "63.08",
      "ask": "63.09",
      "open": "62.68",
      "high": "63.20",
      "low": "62.20",
      "close": "63.20",
      "average": "62.9144",
      "volume": "5908953",
      "turnover": "371752415.78",
      "trades": "5389"
    },
    {
      "date": "2024-01-11",
      "bid": "63.19",
      "ask": "63.23",
      "open": "63.86",
      "high": "65.33",
      "low": "63.10",
      "close": "63.10",
      "average": "63.9803",
      "volume": "9994565",
      "turnover": "639634625.94",
      "trades": "8594"
    },
    {
      "date": "2024-01-12",
      "bid": "64.11",
      "ask": "64.14",
      "open": "63.00",
      "high": "64.17",
      "low": "62.66",
      "close": "64.17",
      "average": "63.6854",
      "volume": "9814572",
      "turnover": "625536968.91",
      "trades": "7435"
    },
    {
      "date": "2024-01-15",
      "bid": "63.95",
      "ask": "63.97",
      "open": "64.27",
      "high": "64.90",
      "low": "63.80",
      "close": "64.05",
      "average": "64.182",
      "volume": "4334182",
      "turnover": "278206975.95",
      "trades": "5277"
    },
    {
      "date": "2024-01-16",
      "bid": "63.90",
      "ask": "63.93",
      "open": "64.05",
      "high": "64.42",
      "low": "63.57",
      "close": "63.95",
      "average": "63.948",
      "volume": "4991224",
      "turnover": "319177244.51",
      "trades": "5137"
    },
    {
      "date": "2024-01-17",
      "bid": "63.40",
      "ask": "63.43",
      "open": "63.50",
      "high": "63.97",
      "low": "63.03",
      "close": "63.51",
      "average": "63.5096",
      "volume": "6509908",
      "turnover": "413459717.76",
      "trades": "6413"
    },
    {
      "date": "2024-01-18",
      "bid": "64.27",
      "ask": "64.30",
      "open": "63.85",
      "high": "64.34",
      "low": "63.57",
      "close": "64.22",
      "average": "64.087",
      "volume": "6695520",
      "turnover": "429096418.14",
      "trades": "6723"
    },
    {
      "date": "2024-01-19",
      "bid": "61.59",
      "ask": "61.60",
      "open": "62.97",
      "high": "63.29",
      "low": "61.53",
      "close": "61.66",
      "average": "61.9647",
      "volume": "13178002",
      "turnover": "816488456.42",
      "trades": "14310"
    },
    {
      "date": "2024-01-22",
      "bid": "61.05",
      "ask": "61.08",
      "open": "62.09",
      "high": "62.32",
      "low": "60.84",
      "close": "61.27",
      "average": "61.4394",
      "volume": "14316305",
      "turnover": "879237278.67",
      "trades": "14337"
    },
    {
      "date": "2024-01-23",
      "bid": "63.53",
      "ask": "63.56",
      "open": "60.00",
      "high": "64.62",
      "low": "58.72",
      "close": "63.53",
      "average": "62.0911",
      "volume": "25098244",
      "turnover": "1558883246.59",
      "trades": "26206"
    },
    {
      "date": "2024-01-24",
      "bid": "60.28",
      "ask": "60.30",
      "open": "60.90",
      "high": "62.08",
      "low": "60.00",
      "close": "60.40",
      "average": "60.722",
      "volume": "23940304",
      "turnover": "1454137563.7",
      "trades": "20957"
    },
    {
      "date": "2024-01-25",
      "bid": "60.65",
      "ask": "60.67",
      "open": "59.78",
      "high": "61.00",
      "low": "59.64",
      "close": "60.72",
      "average": "60.4919",
      "volume": "11144775",
      "turnover": "674112970.1",
      "trades": "12692"
    },
    {
      "date": "2024-01-26",
      "bid": "60.60",
      "ask": "60.62",
      "open": "60.66",
      "high": "60.72",
      "low": "59.74",
      "close": "60.67",
      "average": "60.4042",
      "volume": "6447557",
      "turnover": "389431739.79",
      "trades": "6275"
    },
    {
      "date": "2024-01-29",
      "bid": "60.39",
      "ask": "60.41",
      "open": "60.48",
      "high": "61.06",
      "low": "60.23",
      "close": "60.39",
      "average": "60.4895",
      "volume": "5992526",
      "turnover": "362486467.59",
      "trades": "6228"
    },
    {
      "date": "2024-01-30",
      "bid": "59.11",
      "ask": "59.12",
      "open": "60.60",
      "high": "60.85",
      "low": "58.96",
      "close": "59.16",
      "average": "59.4011",
      "volume": "20572606",
      "turnover": "1220940440.73",
      "trades": "7508"
    },
    {
      "date": "2024-01-31",
      "bid": "57.79",
      "ask": "57.81",
      "open": "57.71",
      "high": "58.39",
      "low": "57.14",
      "close": "57.73",
      "average": "57.6788",
      "volume": "14755519",
      "turnover": "850995076.2",
      "trades": "11846"
    },
    {
      "date": "2024-02-01",
      "bid": "56.97",
      "ask": "56.98",
      "open": "57.81",
      "high": "58.40",
      "low": "56.93",
      "close": "56.97",
      "average": "57.3126",
      "volume": "10632878",
      "turnover": "609405086.25",
      "trades": "9459"
    },
    {
      "date": "2024-02-02",
      "bid": "56.81",
      "ask": "56.84",
      "open": "57.30",
      "high": "57.50",
      "low": "56.74",
      "close": "56.82",
      "average": "56.9492",
      "volume": "8519813",
      "turnover": "485204170.3",
      "trades": "6906"
    },
    {
      "date": "2024-02-05",
      "bid": "56.73",
      "ask": "56.75",
      "open": "56.97",
      "high": "57.24",
      "low": "56.41",
      "close": "56.74",
      "average": "56.7088",
      "volume": "5677781",
      "turnover": "321974415.82",
      "trades": "5714"
    },
    {
      "date": "2024-02-06",
      "bid": "56.57",
      "ask": "56.59",
      "open": "56.67",
      "high": "56.70",
      "low": "55.83",
      "close": "56.48",
      "average": "56.3487",
      "volume": "6888035",
      "turnover": "388081881.69",
      "trades": "7085"
    },
    {
      "date": "2024-02-07",
      "bid": "55.90",
      "ask": "55.92",
      "open": "56.41",
      "high": "56.46",
      "low": "55.74",
      "close": "55.77",
      "average": "55.8876",
      "volume": "6495788",
      "turnover": "363046250.52",
      "trades": "5365"
    },
    {
      "date": "2024-02-08",
      "bid": "56.56",
      "ask": "56.58",
      "open": "55.77",
      "high": "56.72",
      "low": "55.51",
      "close": "56.59",
      "average": "56.3351",
      "volume": "6681288",
      "turnover": "376313709.02",
      "trades": "5420"
    },
    {
      "date": "2024-02-09",
      "bid": "57.20",
      "ask": "57.22",
      "open": "56.25",
      "high": "60.79",
      "low": "55.96",
      "close": "57.17",
      "average": "57.8532",
      "volume": "23235255",
      "turnover": "1344355263.98",
      "trades": "21394"
    },
    {
      "date": "2024-02-12",
      "bid": "56.98",
      "ask": "57.00",
      "open": "57.17",
      "high": "57.75",
      "low": "56.50",
      "close": "56.99",
      "average": "57.024",
      "volume": "6162061",
      "turnover": "351371871.05",
      "trades": "5910"
    },
    {
      "date": "2024-02-13",
      "bid": "55.66",
      "ask": "55.68",
      "open": "56.92",
      "high": "57.00",
      "low": "55.53",
      "close": "55.53",
      "average": "55.862",
      "volume": "8853982",
      "turnover": "494635343.1",
      "trades": "7006"
    },
    {
      "date": "2024-02-14",
      "bid": "55.21",
      "ask": "55.22",
      "open": "55.50",
      "high": "55.56",
      "low": "54.94",
      "close": "55.25",
      "average": "55.2497",
      "volume": "7508582",
      "turnover": "414839806.37",
      "trades": "6311"
    },
    {
      "date": "2024-02-15",
      "bid": "55.90",
      "ask": "55.93",
      "open": "55.65",
      "high": "56.23",
      "low": "55.49",
      "close": "55.90",
      "average": "55.8869",
      "volume": "5514500",
      "turnover": "308181207.02",
      "trades": "6192"
    },
    {
      "date": "2024-02-16",
      "bid": "55.57",
      "ask": "55.58",
      "open": "55.80",
      "high": "56.06",
      "low": "55.38",
      "close": "55.63",
      "average": "55.6813",
      "volume": "7649180",
      "turnover": "425954920.96",
      "trades": "6680"
    },
    {
      "date": "2024-02-19",
      "bid": "56.18",
      "ask": "56.20",
      "open": "55.50",
      "high": "56.23",
      "low": "55.45",
      "close": "56.09",
      "average": "55.9914",
      "volume": "3349869",
      "turnover": "190165094.38",
      "trades": "3429"
    },
    {
      "date": "2024-02-20",
      "bid": "55.90",
      "ask": "55.92",
      "open": "56.09",
      "high": "56.35",
      "low": "55.26",
      "close": "56.04",
      "average": "55.8921",
      "volume": "6874413",
      "turnover": "384204837.26",
      "trades": "5382"
    },
    {
      "date": "2024-02-21",
      "bid": "55.19",
      "ask": "55.21",
      "open": "55.75",
      "high": "55.90",
      "low": "54.88",
      "close": "55.25",
      "average": "55.2745",
      "volume": "4601153",
      "turnover": "254318586.14",
      "trades": "4861"
    },
    {
      "date": "2024-02-22",
      "bid": "56.09",
      "ask": "56.11",
      "open": "55.61",
      "high": "56.25",
      "low": "55.58",
      "close": "56.06",
      "average": "56.0176",
      "volume": "4763588",
      "turnover": "266840802.49",
      "trades": "5221"
    },
    {
      "date": "2024-02-23",
      "bid": "56.35",
      "ask": "56.36",
      "open": "56.16",
      "high": "56.46",
      "low": "55.95",
      "close": "56.45",
      "average": "56.3058",
      "volume": "3981507",
      "turnover": "224161044.31",
      "trades": "3824"
    },
    {
      "date": "2024-02-26",
      "bid": "56.04",
      "ask": "56.06",
      "open": "56.40",
      "high": "56.48",
      "low": "55.89",
      "close": "56.12",
      "average": "56.131",
      "volume": "3334229",
      "turnover": "187152093.81",
      "trades": "4274"
    },
    {
      "date": "2024-02-27",
      "bid": "56.46",
      "ask": "56.47",
      "open": "55.65",
      "high": "56.60",
      "low": "55.31",
      "close": "56.60",
      "average": "56.2798",
      "volume": "6829795",
      "turnover": "384215625.34",
      "trades": "5481"
    },
    {
      "date": "2024-02-28",
      "bid": "56.05",
      "ask": "56.07",
      "open": "56.60",
      "high": "57.40",
      "low": "55.72",
      "close": "56.03",
      "average": "56.3869",
      "volume": "8776104",
      "turnover": "494909588.9",
      "trades": "7502"
    },
    {
      "date": "2024-02-29",
      "bid": "56.30",
      "ask": "56.31",
      "open": "56.11",
      "high": "56.67",
      "low": "55.82",
      "close": "56.23",
      "average": "56.2341",
      "volume": "9408381",
      "turnover": "529080137.16",
      "trades": "5297"
    },
    {
      "date": "2024-03-01",
      "bid": "56.39",
      "ask": "56.41",
      "open": "56.23",
      "high": "56.46",
      "low": "56.03",
      "close": "56.32",
      "average": "56.2693",
      "volume": "5332484",
      "turnover": "300015778.35",
      "trades": "4532"
    },
    {
      "date": "2024-03-04",
      "bid": "56.52",
      "ask": "56.54",
      "open": "56.40",
      "high": "56.69",
      "low": "56.28",
      "close": "56.56",
      "average": "56.5213",
      "volume": "3553453",
      "turnover": "200838542.07",
      "trades": "3478"
    },
    {
      "date": "2024-03-05",
      "bid": "56.38",
      "ask": "56.40",
      "open": "56.56",
      "high": "57.07",
      "low": "56.31",
      "close": "56.39",
      "average": "56.5724",
      "volume": "5617277",
      "turnover": "317789774",
      "trades": "6266"
    },
    {
      "date": "2024-03-06",
      "bid": "57.12",
      "ask": "57.13",
      "open": "56.03",
      "high": "57.17",
      "low": "55.96",
      "close": "57.13",
      "average": "56.8317",
      "volume": "5493173",
      "turnover": "312142311.27",
      "trades": "6147"
    },
    {
      "date": "2024-03-07",
      "bid": "57.01",
      "ask": "57.04",
      "open": "57.00",
      "high": "57.50",
      "low": "56.49",
      "close": "56.98",
      "average": "56.9641",
      "volume": "5007473",
      "turnover": "285239416.89",
      "trades": "4655"
    },
    {
      "date": "2024-03-08",
      "bid": "56.97",
      "ask": "56.99",
      "open": "57.12",
      "high": "57.37",
      "low": "56.54",
      "close": "56.99",
      "average": "56.8649",
      "volume": "7939908",
      "turnover": "451499721.61",
      "trades": "4834"
    },
    {
      "date": "2024-03-11",
      "bid": "57.23",
      "ask": "57.25",
      "open": "56.70",
      "high": "57.30",
      "low": "56.54",
      "close": "57.30",
      "average": "57.1482",
      "volume": "4308266",
      "turnover": "246191492.07",
      "trades": "3652"
    },
    {
      "date": "2024-03-12",
      "bid": "58.30",
      "ask": "58.31",
      "open": "57.30",
      "high": "58.39",
      "low": "57.25",
      "close": "58.23",
      "average": "58.0748",
      "volume": "6791802",
      "turnover": "394382328.51",
      "trades": "5838"
    },
    {
      "date": "2024-03-13",
      "bid": "58.55",
      "ask": "58.58",
      "open": "58.24",
      "high": "58.66",
      "low": "58.04",
      "close": "58.51",
      "average": "58.4882",
      "volume": "6696572",
      "turnover": "391608248.37",
      "trades": "6213"
    },
    {
      "date": "2024-03-14",
      "bid": "58.52",
      "ask": "58.53",
      "open": "58.51",
      "high": "58.80",
      "low": "58.18",
      "close": "58.59",
      "average": "58.5566",
      "volume": "6356504",
      "turnover": "372222020.73",
      "trades": "6575"
    },
    {
      "date": "2024-03-15",
      "bid": "59.43",
      "ask": "59.44",
      "open": "58.71",
      "high": "59.85",
      "low": "58.71",
      "close": "59.35",
      "average": "59.4112",
      "volume": "12982932",
      "turnover": "771392880.35",
      "trades": "9494"
    },
    {
      "date": "2024-03-18",
      "bid": "56.23",
      "ask": "56.24",
      "open": "59.38",
      "high": "59.60",
      "low": "55.99",
      "close": "56.14",
      "average": "56.9904",
      "volume": "18578404",
      "turnover": "1060438083.4",
      "trades": "16055"
    },
    {
      "date": "2024-03-19",
      "bid": "56.65",
      "ask": "56.68",
      "open": "55.77",
      "high": "56.67",
      "low": "55.62",
      "close": "56.58",
      "average": "56.3964",
      "volume": "10972213",
      "turnover": "618795647.77",
      "trades": "6604"
    },
    {
      "date": "2024-03-20",
      "bid": "57.11",
      "ask": "57.15",
      "open": "56.58",
      "high": "57.36",
      "low": "56.27",
      "close": "57.02",
      "average": "56.9903",
      "volume": "10374934",
      "turnover": "591242378.41",
      "trades": "7677"
    },
    {
      "date": "2024-03-21",
      "bid": "57.57",
      "ask": "57.59",
      "open": "57.61",
      "high": "57.84",
      "low": "56.89",
      "close": "57.58",
      "average": "57.5754",
      "volume": "9514997",
      "turnover": "547824424.19",
      "trades": "9204"
    },
    {
      "date": "2024-03-22",
      "bid": "57.39",
      "ask": "57.41",
      "open": "57.40",
      "high": "57.83",
      "low": "57.35",
      "close": "57.40",
      "average": "57.5091",
      "volume": "5730193",
      "turnover": "329551307.86",
      "trades": "6053"
    },
    {
      "date": "2024-03-25",
      "bid": "56.93",
      "ask": "56.94",
      "open": "57.26",
      "high": "57.66",
      "low": "56.54",
      "close": "56.80",
      "average": "56.9937",
      "volume": "8515324",
      "turnover": "485339346.77",
      "trades": "7959"
    },
    {
      "date": "2024-03-26",
      "bid": "57.48",
      "ask": "57.51",
      "open": "56.75",
      "high": "57.56",
      "low": "55.87",
      "close": "57.44",
      "average": "56.8512",
      "volume": "8276222",
      "turnover": "470613209.73",
      "trades": "7316"
    },
    {
      "date": "2024-03-27",
      "bid": "57.97",
      "ask": "58.00",
      "open": "57.44",
      "high": "58.17",
      "low": "57.10",
      "close": "58.03",
      "average": "57.8351",
      "volume": "6289020",
      "turnover": "363515511.01",
      "trades": "5563"
    },
    {
      "date": "2024-03-28",
      "bid": "57.94",
      "ask": "57.97",
      "open": "58.10",
      "high": "59.35",
      "low": "57.64",
      "close": "57.64",
      "average": "57.9801",
      "volume": "5383509",
      "turnover": "312142440.47",
      "trades": "5052"
    },
    {
      "date": "2024-04-02",
      "bid": "57.76",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.78",
      "low": "57.34",
      "close": "57.72",
      "average": "57.9564",
      "volume": "8788331",
      "turnover": "509414673.34",
      "trades": "8156"
    },
    {
      "date": "2024-04-03",
      "bid": "58.24",
      "ask": "58.26",
      "open": "57.40",
      "high": "58.38",
      "low": "57.32",
      "close": "58.38",
      "average": "58.1098",
      "volume": "7108958",
      "turnover": "413031710.38",
      "trades": "5171"
    },
    {
      "date": "2024-04-04",
      "bid": "56.36",
      "ask": "56.38",
      "open": "56.92",
      "high": "57.40",
      "low": "56.32",
      "close": "56.32",
      "average": "56.613",
      "volume": "9098043",
      "turnover": "515139342.83",
      "trades": "7646"
    },
    {
      "date": "2024-04-05",
      "bid": "54.64",
      "ask": "54.68",
      "open": "55.48",
      "high": "55.76",
      "low": "54.60",
      "close": "54.60",
      "average": "54.9735",
      "volume": "11350743",
      "turnover": "623992755.79",
      "trades": "9675"
    },
    {
      "date": "2024-04-08",
      "bid": "55.12",
      "ask": "55.16",
      "open": "54.50",
      "high": "55.38",
      "low": "54.36",
      "close": "55.08",
      "average": "54.9881",
      "volume": "10644349",
      "turnover": "585260902.55",
      "trades": "8414"
    },
    {
      "date": "2024-04-09",
      "bid": "55.40",
      "ask": "55.44",
      "open": "54.96",
      "high": "55.84",
      "low": "54.68",
      "close": "55.52",
      "average": "55.3054",
      "volume": "8876693",
      "turnover": "490918959.6",
      "trades": "7108"
    },
    {
      "date": "2024-04-10",
      "bid": "54.92",
      "ask": "54.94",
      "open": "55.54",
      "high": "56.36",
      "low": "54.82",
      "close": "54.96",
      "average": "55.2602",
      "volume": "10641406",
      "turnover": "588251360.29",
      "trades": "9465"
    },
    {
      "date": "2024-04-11",
      "bid": "54.60",
      "ask": "54.64",
      "open": "54.96",
      "high": "55.20",
      "low": "54.30",
      "close": "54.66",
      "average": "54.6481",
      "volume": "8865389",
      "turnover": "484476765.96",
      "trades": "7596"
    },
    {
      "date": "2024-04-12",
      "bid": "54.04",
      "ask": "54.12",
      "open": "54.50",
      "high": "54.72",
      "low": "53.86",
      "close": "54.02",
      "average": "54.2153",
      "volume": "10661790",
      "turnover": "578052130.8",
      "trades": "9361"
    },
    {
      "date": "2024-04-15",
      "bid": "53.52",
      "ask": "53.54",
      "open": "54.02",
      "high": "54.78",
      "low": "53.44",
      "close": "53.60",
      "average": "53.8617",
      "volume": "10323689",
      "turnover": "556090218.27",
      "trades": "8493"
    },
    {
      "date": "2024-04-16",
      "bid": "54.38",
      "ask": "54.42",
      "open": "57.00",
      "high": "57.98",
      "low": "54.28",
      "close": "54.54",
      "average": "56.1425",
      "volume": "34680460",
      "turnover": "1948033895.38",
      "trades": "26644"
    },
    {
      "date": "2024-04-17",
      "bid": "54.72",
      "ask": "54.76",
      "open": "54.00",
      "high": "54.90",
      "low": "53.02",
      "close": "54.90",
      "average": "54.2707",
      "volume": "18721337",
      "turnover": "1015211063.67",
      "trades": "14314"
    },
    {
      "date": "2024-04-18",
      "bid": "55.76",
      "ask": "55.80",
      "open": "54.88",
      "high": "56.64",
      "low": "54.22",
      "close": "55.86",
      "average": "55.6623",
      "volume": "12812532",
      "turnover": "713146813.84",
      "trades": "9223"
    },
    {
      "date": "2024-04-19",
      "bid": "56.24",
      "ask": "56.26",
      "open": "55.78",
      "high": "56.30",
      "low": "55.36",
      "close": "56.30",
      "average": "56.0772",
      "volume": "8594866",
      "turnover": "481964236.19",
      "trades": "5906"
    },
    {
      "date": "2024-04-22",
      "bid": "57.12",
      "ask": "57.16",
      "open": "56.20",
      "high": "57.62",
      "low": "56.10",
      "close": "57.20",
      "average": "57.1716",
      "volume": "24580381",
      "turnover": "1394064286.46",
      "trades": "9164"
    },
    {
      "date": "2024-04-23",
      "bid": "58.00",
      "ask": "58.04",
      "open": "57.56",
      "high": "58.18",
      "low": "57.38",
      "close": "57.94",
      "average": "57.8762",
      "volume": "8986798",
      "turnover": "520114732.48",
      "trades": "6233"
    },
    {
      "date": "2024-04-24",
      "bid": "57.18",
      "ask": "57.22",
      "open": "58.26",
      "high": "58.56",
      "low": "57.00",
      "close": "57.36",
      "average": "57.6425",
      "volume": "9312694",
      "turnover": "536908718.26",
      "trades": "7445"
    },
    {
      "date": "2024-04-25",
      "bid": "57.40",
      "ask": "57.42",
      "open": "57.40",
      "high": "57.90",
      "low": "57.06",
      "close": "57.38",
      "average": "57.4234",
      "volume": "6097918",
      "turnover": "350146880.4",
      "trades": "5553"
    },
    {
      "date": "2024-04-26",
      "bid": "57.38",
      "ask": "57.42",
      "open": "57.60",
      "high": "57.70",
      "low": "56.94",
      "close": "57.40",
      "average": "57.3213",
      "volume": "4314931",
      "turnover": "247332958.7",
      "trades": "3859"
    },
    {
      "date": "2024-04-29",
      "bid": "56.38",
      "ask": "56.44",
      "open": "57.16",
      "high": "57.18",
      "low": "56.06",
      "close": "56.48",
      "average": "56.4843",
      "volume": "9263516",
      "turnover": "523249889.45",
      "trades": "8924"
    },
    {
      "date": "2024-04-30",
      "bid": "56.00",
      "ask": "56.04",
      "open": "56.50",
      "high": "56.60",
      "low": "55.90",
      "close": "56.22",
      "average": "56.1882",
      "volume": "4659435",
      "turnover": "261806313.85",
      "trades": "2898"
    },
    {
      "date": "2024-05-02",
      "bid": "55.80",
      "ask": "55.82",
      "open": "55.98",
      "high": "56.20",
      "low": "55.40",
      "close": "55.94",
      "average": "55.8541",
      "volume": "9209308",
      "turnover": "514512184.86",
      "trades": "5820"
    },
    {
      "date": "2024-05-03",
      "bid": "56.72",
      "ask": "56.76",
      "open": "56.22",
      "high": "57.04",
      "low": "56.12",
      "close": "56.78",
      "average": "56.666",
      "volume": "6132503",
      "turnover": "347518916.31",
      "trades": "4964"
    },
    {
      "date": "2024-05-06",
      "bid": "57.22",
      "ask": "57.26",
      "open": "56.76",
      "high": "57.32",
      "low": "56.68",
      "close": "57.32",
      "average": "57.1841",
      "volume": "5244659",
      "turnover": "299884554.81",
      "trades": "4116"
    },
    {
      "date": "2024-05-07",
      "bid": "58.26",
      "ask": "58.30",
      "open": "57.32",
      "high": "58.54",
      "low": "57.12",
      "close": "58.38",
      "average": "58.1779",
      "volume": "6608599",
      "turnover": "384479776.78",
      "trades": "5444"
    },
    {
      "date": "2024-05-08",
      "bid": "58.02",
      "ask": "58.08",
      "open": "58.32",
      "high": "58.50",
      "low": "57.90",
      "close": "58.06",
      "average": "58.124",
      "volume": "2839662",
      "turnover": "165052931.32",
      "trades": "2046"
    },
    {
      "date": "2024-05-10",
      "bid": "58.08",
      "ask": "58.10",
      "open": "58.24",
      "high": "58.90",
      "low": "58.06",
      "close": "58.20",
      "average": "58.3754",
      "volume": "5220623",
      "turnover": "304766196.14",
      "trades": "4555"
    },
    {
      "date": "2024-05-13",
      "bid": "58.68",
      "ask": "58.72",
      "open": "58.36",
      "high": "58.84",
      "low": "57.84",
      "close": "58.84",
      "average": "58.558",
      "volume": "5181758",
      "turnover": "303339197.36",
      "trades": "3916"
    },
    {
      "date": "2024-05-14",
      "bid": "61.78",
      "ask": "61.84",
      "open": "58.78",
      "high": "62.10",
      "low": "58.56",
      "close": "61.92",
      "average": "61.3488",
      "volume": "17531940",
      "turnover": "1075572595.58",
      "trades": "16160"
    },
    {
      "date": "2024-05-15",
      "bid": "60.06",
      "ask": "60.08",
      "open": "61.56",
      "high": "61.80",
      "low": "59.94",
      "close": "60.06",
      "average": "60.5716",
      "volume": "7648237",
      "turnover": "463341583.78",
      "trades": "7184"
    },
    {
      "date": "2024-05-16",
      "bid": "60.66",
      "ask": "60.70",
      "open": "60.60",
      "high": "61.10",
      "low": "60.12",
      "close": "61.00",
      "average": "60.835",
      "volume": "11508605",
      "turnover": "700053359.47",
      "trades": "7732"
    },
    {
      "date": "2024-05-17",
      "bid": "61.08",
      "ask": "61.10",
      "open": "61.00",
      "high": "61.62",
      "low": "59.90",
      "close": "61.46",
      "average": "61.3036",
      "volume": "13192513",
      "turnover": "808486510.74",
      "trades": "8024"
    },
    {
      "date": "2024-05-20",
      "bid": "61.78",
      "ask": "61.80",
      "open": "61.50",
      "high": "62.00",
      "low": "61.12",
      "close": "62.00",
      "average": "61.7927",
      "volume": "7196793",
      "turnover": "444341629.73",
      "trades": "5364"
    },
    {
      "date": "2024-05-21",
      "bid": "62.06",
      "ask": "62.12",
      "open": "62.00",
      "high": "63.20",
      "low": "61.52",
      "close": "62.40",
      "average": "62.3348",
      "volume": "15533713",
      "turnover": "964463810.02",
      "trades": "11639"
    },
    {
      "date": "2024-05-22",
      "bid": "63.88",
      "ask": "63.92",
      "open": "62.44",
      "high": "64.14",
      "low": "62.44",
      "close": "63.94",
      "average": "63.6618",
      "volume": "13227550",
      "turnover": "842058372.67",
      "trades": "10392"
    },
    {
      "date": "2024-05-23",
      "bid": "63.52",
      "ask": "63.56",
      "open": "64.18",
      "high": "64.38",
      "low": "63.22",
      "close": "63.62",
      "average": "63.7525",
      "volume": "9426878",
      "turnover": "600994513.83",
      "trades": "8800"
    },
    {
      "date": "2024-05-24",
      "bid": "63.48",
      "ask": "63.52",
      "open": "63.30",
      "high": "63.94",
      "low": "62.88",
      "close": "63.44",
      "average": "63.4785",
      "volume": "8712717",
      "turnover": "553122053.98",
      "trades": "8744"
    },
    {
      "date": "2024-05-27",
      "bid": "63.38",
      "ask": "63.40",
      "open": "63.22",
      "high": "63.48",
      "low": "62.44",
      "close": "63.34",
      "average": "63.0619",
      "volume": "4096906",
      "turnover": "258367477.11",
      "trades": "5884"
    },
    {
      "date": "2024-05-28",
      "bid": "63.34",
      "ask": "63.38",
      "open": "63.40",
      "high": "63.48",
      "low": "62.78",
      "close": "63.46",
      "average": "63.282",
      "volume": "6861137",
      "turnover": "434266388.68",
      "trades": "6245"
    },
    {
      "date": "2024-05-29",
      "bid": "62.94",
      "ask": "62.98",
      "open": "63.36",
      "high": "63.44",
      "low": "62.82",
      "close": "62.98",
      "average": "63.0353",
      "volume": "5165537",
      "turnover": "325603419.12",
      "trades": "3986"
    },
    {
      "date": "2024-05-30",
      "bid": "64.76",
      "ask": "64.80",
      "open": "62.86",
      "high": "64.86",
      "low": "62.76",
      "close": "64.62",
      "average": "64.1849",
      "volume": "6770565",
      "turnover": "434530361.01",
      "trades": "5923"
    },
    {
      "date": "2024-05-31",
      "bid": "64.38",
      "ask": "64.40",
      "open": "64.70",
      "high": "65.04",
      "low": "64.18",
      "close": "64.58",
      "average": "64.5849",
      "volume": "20825179",
      "turnover": "1344983512.21",
      "trades": "7270"
    },
    {
      "date": "2024-06-03",
      "bid": "65.46",
      "ask": "65.50",
      "open": "64.86",
      "high": "66.46",
      "low": "64.86",
      "close": "65.40",
      "average": "65.683",
      "volume": "9865457",
      "turnover": "648001912.53",
      "trades": "8944"
    },
    {
      "date": "2024-06-04",
      "bid": "65.48",
      "ask": "65.52",
      "open": "65.40",
      "high": "65.86",
      "low": "65.14",
      "close": "65.50",
      "average": "65.5149",
      "volume": "9862699",
      "turnover": "646174859.88",
      "trades": "6030"
    },
    {
      "date": "2024-06-05",
      "bid": "65.94",
      "ask": "65.96",
      "open": "65.74",
      "high": "66.48",
      "low": "65.62",
      "close": "65.80",
      "average": "65.9987",
      "volume": "4934256",
      "turnover": "325655029.55",
      "trades": "4967"
    },
    {
      "date": "2024-06-07",
      "bid": "66.02",
      "ask": "66.06",
      "open": "65.60",
      "high": "66.44",
      "low": "65.50",
      "close": "66.20",
      "average": "66.0452",
      "volume": "7298826",
      "turnover": "482048964.73",
      "trades": "5920"
    },
    {
      "date": "2024-06-10",
      "bid": "64.96",
      "ask": "65.00",
      "open": "65.90",
      "high": "66.04",
      "low": "64.82",
      "close": "65.12",
      "average": "65.2984",
      "volume": "6182832",
      "turnover": "403720877.42",
      "trades": "5944"
    },
    {
      "date": "2024-06-11",
      "bid": "63.96",
      "ask": "64.00",
      "open": "64.96",
      "high": "64.96",
      "low": "63.34",
      "close": "64.04",
      "average": "64.0797",
      "volume": "6321586",
      "turnover": "405148552.59",
      "trades": "7006"
    },
    {
      "date": "2024-06-12",
      "bid": "63.94",
      "ask": "63.98",
      "open": "63.84",
      "high": "64.08",
      "low": "63.12",
      "close": "64.00",
      "average": "63.7643",
      "volume": "6756210",
      "turnover": "430797009.2",
      "trades": "6212"
    },
    {
      "date": "2024-06-13",
      "bid": "62.20",
      "ask": "62.24",
      "open": "62.52",
      "high": "63.46",
      "low": "62.14",
      "close": "62.18",
      "average": "62.4572",
      "volume": "10940557",
      "turnover": "683439256.27",
      "trades": "7366"
    },
    {
      "date": "2024-06-14",
      "bid": "61.74",
      "ask": "61.76",
      "open": "62.12",
      "high": "62.38",
      "low": "61.24",
      "close": "61.78",
      "average": "61.7338",
      "volume": "5891246",
      "turnover": "363664963.58",
      "trades": "5363"
    },
    {
      "date": "2024-06-17",
      "bid": "61.84",
      "ask": "61.86",
      "open": "61.78",
      "high": "62.36",
      "low": "61.66",
      "close": "61.96",
      "average": "61.9705",
      "volume": "5510118",
      "turnover": "341465433.51",
      "trades": "3814"
    },
    {
      "date": "2024-06-18",
      "bid": "62.30",
      "ask": "62.34",
      "open": "62.16",
      "high": "62.68",
      "low": "62.02",
      "close": "62.46",
      "average": "62.4073",
      "volume": "5179462",
      "turnover": "323235253",
      "trades": "4335"
    },
    {
      "date": "2024-06-19",
      "bid": "62.12",
      "ask": "62.16",
      "open": "62.24",
      "high": "62.66",
      "low": "62.02",
      "close": "62.12",
      "average": "62.1689",
      "volume": "5668211",
      "turnover": "352387660.97",
      "trades": "2461"
    },
    {
      "date": "2024-06-20",
      "bid": "62.70",
      "ask": "62.72",
      "open": "62.30",
      "high": "63.06",
      "low": "62.08",
      "close": "63.00",
      "average": "62.9457",
      "volume": "15845863",
      "turnover": "997417439.69",
      "trades": "4732"
    },
    {
      "date": "2024-06-24",
      "bid": "64.88",
      "ask": "64.92",
      "open": "62.94",
      "high": "64.96",
      "low": "62.94",
      "close": "64.94",
      "average": "64.6059",
      "volume": "8956284",
      "turnover": "577244405.08",
      "trades": "6227"
    },
    {
      "date": "2024-06-25",
      "bid": "64.22",
      "ask": "64.26",
      "open": "64.58",
      "high": "65.14",
      "low": "64.00",
      "close": "64.36",
      "average": "64.3814",
      "volume": "6517973",
      "turnover": "419754670.94",
      "trades": "4303"
    },
    {
      "date": "2024-06-26",
      "bid": "64.54",
      "ask": "64.56",
      "open": "64.40",
      "high": "64.94",
      "low": "64.20",
      "close": "64.60",
      "average": "64.5789",
      "volume": "5663044",
      "turnover": "365719498.59",
      "trades": "3615"
    },
    {
      "date": "2024-06-27",
      "bid": "65.44",
      "ask": "65.48",
      "open": "64.38",
      "high": "65.70",
      "low": "64.36",
      "close": "65.40",
      "average": "65.3649",
      "volume": "7181374",
      "turnover": "469387787.37",
      "trades": "5341"
    },
    {
      "date": "2024-06-28",
      "bid": "65.82",
      "ask": "65.84",
      "open": "65.94",
      "high": "66.50",
      "low": "65.14",
      "close": "65.80",
      "average": "65.8372",
      "volume": "6234908",
      "turnover": "410478484.13",
      "trades": "4175"
    },
    {
      "date": "2024-07-01",
      "bid": "66.88",
      "ask": "66.92",
      "open": "66.14",
      "high": "67.10",
      "low": "66.14",
      "close": "67.10",
      "average": "66.8765",
      "volume": "6283312",
      "turnover": "420169147.61",
      "trades": "5399"
    },
    {
      "date": "2024-07-02",
      "bid": "66.18",
      "ask": "66.24",
      "open": "66.94",
      "high": "67.04",
      "low": "65.96",
      "close": "66.20",
      "average": "66.2985",
      "volume": "7067405",
      "turnover": "468619953.41",
      "trades": "4834"
    },
    {
      "date": "2024-07-03",
      "bid": "66.10",
      "ask": "66.12",
      "open": "66.14",
      "high": "66.48",
      "low": "65.96",
      "close": "66.02",
      "average": "66.1382",
      "volume": "3662236",
      "turnover": "242253692.75",
      "trades": "4047"
    },
    {
      "date": "2024-07-04",
      "bid": "65.18",
      "ask": "65.22",
      "open": "64.86",
      "high": "65.66",
      "low": "64.58",
      "close": "65.22",
      "average": "65.1845",
      "volume": "6518879",
      "turnover": "424885382.75",
      "trades": "4871"
    },
    {
      "date": "2024-07-05",
      "bid": "65.42",
      "ask": "65.46",
      "open": "65.22",
      "high": "65.98",
      "low": "64.94",
      "close": "65.54",
      "average": "65.4595",
      "volume": "3977854",
      "turnover": "260426713.41",
      "trades": "4519"
    },
    {
      "date": "2024-07-08",
      "bid": "68.28",
      "ask": "68.32",
      "open": "65.52",
      "high": "68.32",
      "low": "65.06",
      "close": "67.90",
      "average": "67.4694",
      "volume": "8562868",
      "turnover": "577705761.24",
      "trades": "7988"
    },
    {
      "date": "2024-07-09",
      "bid": "67.34",
      "ask": "67.40",
      "open": "68.20",
      "high": "68.46",
      "low": "67.18",
      "close": "67.40",
      "average": "67.5723",
      "volume": "5963045",
      "turnover": "402977084.36",
      "trades": "5969"
    },
    {
      "date": "2024-07-10",
      "bid": "67.82",
      "ask": "67.90",
      "open": "67.40",
      "high": "68.32",
      "low": "67.22",
      "close": "67.94",
      "average": "67.9138",
      "volume": "5260306",
      "turnover": "357251025.95",
      "trades": "5110"
    },
    {
      "date": "2024-07-11",
      "bid": "67.64",
      "ask": "67.66",
      "open": "68.28",
      "high": "68.30",
      "low": "67.12",
      "close": "67.92",
      "average": "67.692",
      "volume": "7463502",
      "turnover": "505050636.3",
      "trades": "7179"
    },
    {
      "date": "2024-07-12",
      "bid": "70.56",
      "ask": "70.60",
      "open": "71.38",
      "high": "74.24",
      "low": "68.86",
      "close": "70.88",
      "average": "71.2864",
      "volume": "30662402",
      "turnover": "2187794339.88",
      "trades": "29807"
    },
    {
      "date": "2024-07-15",
      "bid": "68.72",
      "ask": "68.78",
      "open": "70.20",
      "high": "70.60",
      "low": "68.70",
      "close": "68.90",
      "average": "69.385",
      "volume": "12038729",
      "turnover": "835333987.25",
      "trades": "10337"
    },
    {
      "date": "2024-07-16",
      "bid": "71.14",
      "ask": "71.18",
      "open": "69.52",
      "high": "71.26",
      "low": "69.02",
      "close": "70.94",
      "average": "70.6048",
      "volume": "8859422",
      "turnover": "625356604.7",
      "trades": "9445"
    },
    {
      "date": "2024-07-17",
      "bid": "70.98",
      "ask": "71.04",
      "open": "71.44",
      "high": "71.78",
      "low": "70.96",
      "close": "71.12",
      "average": "71.271",
      "volume": "9725340",
      "turnover": "693183775.99",
      "trades": "7203"
    },
    {
      "date": "2024-07-18",
      "bid": "71.26",
      "ask": "71.28",
      "open": "71.44",
      "high": "72.12",
      "low": "69.84",
      "close": "71.38",
      "average": "71.3122",
      "volume": "8600441",
      "turnover": "613177600.54",
      "trades": "8311"
    },
    {
      "date": "2024-07-19",
      "bid": "70.46",
      "ask": "70.50",
      "open": "71.22",
      "high": "71.26",
      "low": "70.34",
      "close": "70.40",
      "average": "70.5065",
      "volume": "5523318",
      "turnover": "389445820.01",
      "trades": "4325"
    },
    {
      "date": "2024-07-22",
      "bid": "71.74",
      "ask": "71.86",
      "open": "70.96",
      "high": "71.94",
      "low": "70.48",
      "close": "71.70",
      "average": "71.4372",
      "volume": "7824816",
      "turnover": "544742039",
      "trades": "5787"
    },
    {
      "date": "2024-07-23",
      "bid": "71.90",
      "ask": "71.92",
      "open": "72.00",
      "high": "72.42",
      "low": "71.68",
      "close": "71.72",
      "average": "71.8639",
      "volume": "4830725",
      "turnover": "347175991.09",
      "trades": "4642"
    },
    {
      "date": "2024-07-24",
      "bid": "70.96",
      "ask": "70.98",
      "open": "71.54",
      "high": "71.70",
      "low": "70.94",
      "close": "71.00",
      "average": "71.1555",
      "volume": "4254128",
      "turnover": "302729883.39",
      "trades": "4099"
    },
    {
      "date": "2024-07-25",
      "bid": "71.22",
      "ask": "71.26",
      "open": "70.78",
      "high": "71.74",
      "low": "70.50",
      "close": "71.20",
      "average": "71.1597",
      "volume": "8331744",
      "turnover": "592903445.59",
      "trades": "8269"
    },
    {
      "date": "2024-07-26",
      "bid": "71.92",
      "ask": "71.96",
      "open": "71.20",
      "high": "71.96",
      "low": "70.72",
      "close": "71.82",
      "average": "71.6316",
      "volume": "3954801",
      "turnover": "283281515.5",
      "trades": "4673"
    },
    {
      "date": "2024-07-29",
      "bid": "72.40",
      "ask": "72.42",
      "open": "72.38",
      "high": "73.42",
      "low": "72.10",
      "close": "72.10",
      "average": "72.4584",
      "volume": "7839228",
      "turnover": "568098778.65",
      "trades": "5859"
    },
    {
      "date": "2024-07-30",
      "bid": "73.40",
      "ask": "73.42",
      "open": "72.96",
      "high": "73.46",
      "low": "72.76",
      "close": "73.40",
      "average": "73.2407",
      "volume": "8630714",
      "turnover": "631987573.88",
      "trades": "5960"
    },
    {
      "date": "2024-07-31",
      "bid": "73.24",
      "ask": "73.30",
      "open": "73.66",
      "high": "73.82",
      "low": "72.40",
      "close": "73.26",
      "average": "73.1463",
      "volume": "7871286",
      "turnover": "575743194.33",
      "trades": "6820"
    },
    {
      "date": "2024-08-01",
      "bid": "73.30",
      "ask": "73.34",
      "open": "73.56",
      "high": "74.00",
      "low": "72.64",
      "close": "73.32",
      "average": "73.4223",
      "volume": "7571817",
      "turnover": "555836358.45",
      "trades": "6487"
    },
    {
      "date": "2024-08-02",
      "bid": "71.24",
      "ask": "71.28",
      "open": "72.64",
      "high": "72.64",
      "low": "70.84",
      "close": "71.36",
      "average": "71.4211",
      "volume": "8004172",
      "turnover": "571769338.22",
      "trades": "7439"
    },
    {
      "date": "2024-08-05",
      "bid": "68.84",
      "ask": "68.88",
      "open": "69.12",
      "high": "69.46",
      "low": "67.54",
      "close": "69.04",
      "average": "68.7057",
      "volume": "8648012",
      "turnover": "594239345.65",
      "trades": "9611"
    },
    {
      "date": "2024-08-06",
      "bid": "69.00",
      "ask": "69.02",
      "open": "69.46",
      "high": "69.70",
      "low": "68.54",
      "close": "69.14",
      "average": "69.1767",
      "volume": "6964056",
      "turnover": "481837640.15",
      "trades": "7800"
    },
    {
      "date": "2024-08-07",
      "bid": "69.80",
      "ask": "69.84",
      "open": "69.00",
      "high": "70.18",
      "low": "68.72",
      "close": "70.02",
      "average": "69.5018",
      "volume": "7360180",
      "turnover": "511498597.73",
      "trades": "7919"
    },
    {
      "date": "2024-08-08",
      "bid": "70.00",
      "ask": "70.04",
      "open": "69.00",
      "high": "70.20",
      "low": "67.80",
      "close": "70.20",
      "average": "69.4629",
      "volume": "5757976",
      "turnover": "399952827.2",
      "trades": "6302"
    },
    {
      "date": "2024-08-09",
      "bid": "70.22",
      "ask": "70.26",
      "open": "70.50",
      "high": "71.12",
      "low": "70.06",
      "close": "70.28",
      "average": "70.4737",
      "volume": "4029332",
      "turnover": "283979238.58",
      "trades": "4737"
    },
    {
      "date": "2024-08-12",
      "bid": "70.94",
      "ask": "71.00",
      "open": "70.60",
      "high": "71.16",
      "low": "70.44",
      "close": "71.08",
      "average": "70.976",
      "volume": "3572650",
      "turnover": "253570472.08",
      "trades": "3471"
    },
    {
      "date": "2024-08-13",
      "bid": "71.40",
      "ask": "71.44",
      "open": "70.96",
      "high": "71.56",
      "low": "70.54",
      "close": "71.54",
      "average": "71.2313",
      "volume": "3839167",
      "turnover": "273424092.37",
      "trades": "4494"
    },
    {
      "date": "2024-08-14",
      "bid": "71.78",
      "ask": "71.82",
      "open": "71.90",
      "high": "72.14",
      "low": "71.28",
      "close": "71.80",
      "average": "71.7325",
      "volume": "4663700",
      "turnover": "334422600.98",
      "trades": "4273"
    },
    {
      "date": "2024-08-15",
      "bid": "73.44",
      "ask": "73.46",
      "open": "71.90",
      "high": "73.58",
      "low": "71.80",
      "close": "73.36",
      "average": "73.067",
      "volume": "7075953",
      "turnover": "516622589.64",
      "trades": "6642"
    },
    {
      "date": "2024-08-16",
      "bid": "74.16",
      "ask": "74.20",
      "open": "73.58",
      "high": "74.30",
      "low": "73.42",
      "close": "74.30",
      "average": "74.0832",
      "volume": "6072936",
      "turnover": "449777335.93",
      "trades": "6297"
    },
    {
      "date": "2024-08-19",
      "bid": "74.04",
      "ask": "74.08",
      "open": "74.80",
      "high": "74.80",
      "low": "73.94",
      "close": "74.12",
      "average": "74.2004",
      "volume": "6662811",
      "turnover": "486345290.52",
      "trades": "5970"
    },
    {
      "date": "2024-08-20",
      "bid": "73.38",
      "ask": "73.42",
      "open": "74.12",
      "high": "74.26",
      "low": "73.30",
      "close": "73.52",
      "average": "73.5844",
      "volume": "6063625",
      "turnover": "446192751.14",
      "trades": "6831"
    },
    {
      "date": "2024-08-21",
      "bid": "73.54",
      "ask": "73.58",
      "open": "73.82",
      "high": "73.90",
      "low": "73.04",
      "close": "73.62",
      "average": "73.5565",
      "volume": "3870350",
      "turnover": "284693234.83",
      "trades": "4381"
    },
    {
      "date": "2024-08-22",
      "bid": "74.48",
      "ask": "74.50",
      "open": "73.60",
      "high": "74.56",
      "low": "73.58",
      "close": "74.48",
      "average": "74.2161",
      "volume": "3946957",
      "turnover": "292942043.27",
      "trades": "4313"
    },
    {
      "date": "2024-08-23",
      "bid": "75.16",
      "ask": "75.22",
      "open": "74.50",
      "high": "75.60",
      "low": "74.26",
      "close": "75.12",
      "average": "75.1069",
      "volume": "4448017",
      "turnover": "334106735.7",
      "trades": "4938"
    },
    {
      "date": "2024-08-26",
      "bid": "75.92",
      "ask": "75.96",
      "open": "75.00",
      "high": "76.00",
      "low": "74.92",
      "close": "76.00",
      "average": "75.7627",
      "volume": "3205563",
      "turnover": "242800423.12",
      "trades": "3960"
    },
    {
      "date": "2024-08-27",
      "bid": "75.46",
      "ask": "75.50",
      "open": "76.00",
      "high": "76.16",
      "low": "75.42",
      "close": "75.48",
      "average": "75.582",
      "volume": "5079711",
      "turnover": "384002213.97",
      "trades": "5017"
    },
    {
      "date": "2024-08-28",
      "bid": "75.74",
      "ask": "75.78",
      "open": "75.48",
      "high": "76.20",
      "low": "75.10",
      "close": "75.84",
      "average": "75.7508",
      "volume": "3910753",
      "turnover": "296287257.02",
      "trades": "4664"
    },
    {
      "date": "2024-08-29",
      "bid": "76.06",
      "ask": "76.10",
      "open": "75.64",
      "high": "76.92",
      "low": "75.60",
      "close": "76.10",
      "average": "76.2258",
      "volume": "6728514",
      "turnover": "512875509.13",
      "trades": "6504"
    },
    {
      "date": "2024-08-30",
      "bid": "76.26",
      "ask": "76.28",
      "open": "75.80",
      "high": "76.68",
      "low": "75.66",
      "close": "76.52",
      "average": "76.4846",
      "volume": "8058027",
      "turnover": "616314503.79",
      "trades": "3652"
    },
    {
      "date": "2024-09-02",
      "bid": "76.28",
      "ask": "76.32",
      "open": "76.48",
      "high": "76.64",
      "low": "76.14",
      "close": "76.20",
      "average": "76.3265",
      "volume": "1756531",
      "turnover": "134064456.56",
      "trades": "2588"
    },
    {
      "date": "2024-09-03",
      "bid": "76.54",
      "ask": "76.58",
      "open": "76.34",
      "high": "77.00",
      "low": "76.12",
      "close": "76.52",
      "average": "76.5741",
      "volume": "6275357",
      "turnover": "480523791.45",
      "trades": "4299"
    },
    {
      "date": "2024-09-04",
      "bid": "75.98",
      "ask": "76.04",
      "open": "75.50",
      "high": "76.20",
      "low": "75.34",
      "close": "76.00",
      "average": "75.9137",
      "volume": "4226957",
      "turnover": "320870051.05",
      "trades": "4896"
    },
    {
      "date": "2024-09-05",
      "bid": "75.60",
      "ask": "75.64",
      "open": "76.10",
      "high": "76.54",
      "low": "75.24",
      "close": "75.80",
      "average": "75.7779",
      "volume": "6168594",
      "turnover": "467469505.17",
      "trades": "7035"
    },
    {
      "date": "2024-09-06",
      "bid": "74.44",
      "ask": "74.46",
      "open": "75.44",
      "high": "75.56",
      "low": "74.20",
      "close": "74.58",
      "average": "74.6876",
      "volume": "5976442",
      "turnover": "446372869.87",
      "trades": "7209"
    },
    {
      "date": "2024-09-09",
      "bid": "75.58",
      "ask": "75.62",
      "open": "75.00",
      "high": "75.64",
      "low": "74.46",
      "close": "75.40",
      "average": "75.2302",
      "volume": "4161660",
      "turnover": "313073752.95",
      "trades": "5111"
    },
    {
      "date": "2024-09-10",
      "bid": "75.54",
      "ask": "75.58",
      "open": "75.40",
      "high": "75.74",
      "low": "75.20",
      "close": "75.56",
      "average": "75.5546",
      "volume": "3245106",
      "turnover": "245181536.64",
      "trades": "4287"
    },
    {
      "date": "2024-09-11",
      "bid": "74.74",
      "ask": "74.76",
      "open": "75.56",
      "high": "75.60",
      "low": "74.56",
      "close": "74.74",
      "average": "74.9595",
      "volume": "3950578",
      "turnover": "296128040.42",
      "trades": "4652"
    },
    {
      "date": "2024-09-12",
      "bid": "75.16",
      "ask": "75.20",
      "open": "75.52",
      "high": "76.00",
      "low": "75.12",
      "close": "75.20",
      "average": "75.2645",
      "volume": "5893167",
      "turnover": "443568297.53",
      "trades": "5674"
    },
    {
      "date": "2024-09-13",
      "bid": "75.96",
      "ask": "76.00",
      "open": "75.26",
      "high": "76.00",
      "low": "74.54",
      "close": "75.90",
      "average": "75.5363",
      "volume": "4482171",
      "turnover": "338575817.04",
      "trades": "4868"
    },
    {
      "date": "2024-09-16",
      "bid": "75.48",
      "ask": "75.52",
      "open": "75.58",
      "high": "76.16",
      "low": "75.30",
      "close": "75.30",
      "average": "75.4928",
      "volume": "5337036",
      "turnover": "402908494.92",
      "trades": "5767"
    },
    {
      "date": "2024-09-17",
      "bid": "75.00",
      "ask": "75.02",
      "open": "75.24",
      "high": "75.64",
      "low": "74.84",
      "close": "74.96",
      "average": "75.0088",
      "volume": "6165614",
      "turnover": "462477281.72",
      "trades": "4642"
    },
    {
      "date": "2024-09-18",
      "bid": "75.12",
      "ask": "75.16",
      "open": "75.32",
      "high": "75.32",
      "low": "74.70",
      "close": "75.14",
      "average": "75.0647",
      "volume": "5002376",
      "turnover": "375499612.05",
      "trades": "3901"
    },
    {
      "date": "2024-09-19",
      "bid": "76.24",
      "ask": "76.28",
      "open": "75.72",
      "high": "76.68",
      "low": "75.50",
      "close": "76.30",
      "average": "76.2964",
      "volume": "5360657",
      "turnover": "408991391.38",
      "trades": "5540"
    },
    {
      "date": "2024-09-20",
      "bid": "77.00",
      "ask": "77.06",
      "open": "76.00",
      "high": "77.28",
      "low": "76.00",
      "close": "77.28",
      "average": "77.1403",
      "volume": "11636631",
      "turnover": "897633590.17",
      "trades": "6789"
    },
    {
      "date": "2024-09-23",
      "bid": "77.92",
      "ask": "77.96",
      "open": "77.30",
      "high": "78.50",
      "low": "77.30",
      "close": "77.84",
      "average": "77.9891",
      "volume": "11211890",
      "turnover": "772390161.41",
      "trades": "6019"
    },
    {
      "date": "2024-09-24",
      "bid": "77.90",
      "ask": "77.94",
      "open": "77.84",
      "high": "77.94",
      "low": "76.00",
      "close": "77.88",
      "average": "77.3333",
      "volume": "4414250",
      "turnover": "341281394.26",
      "trades": "6264"
    },
    {
      "date": "2024-09-25",
      "bid": "78.44",
      "ask": "78.46",
      "open": "77.98",
      "high": "78.52",
      "low": "77.60",
      "close": "78.38",
      "average": "78.2338",
      "volume": "4541746",
      "turnover": "355331202.94",
      "trades": "5495"
    },
    {
      "date": "2024-09-26",
      "bid": "78.70",
      "ask": "78.72",
      "open": "79.00",
      "high": "79.04",
      "low": "78.34",
      "close": "78.70",
      "average": "78.6544",
      "volume": "4834210",
      "turnover": "380221660.54",
      "trades": "4988"
    },
    {
      "date": "2024-09-27",
      "bid": "77.98",
      "ask": "78.00",
      "open": "78.70",
      "high": "78.94",
      "low": "77.58",
      "close": "77.82",
      "average": "77.9372",
      "volume": "7432449",
      "turnover": "579265310.08",
      "trades": "4831"
    },
    {
      "date": "2024-09-30",
      "bid": "76.74",
      "ask": "76.80",
      "open": "77.80",
      "high": "78.18",
      "low": "76.72",
      "close": "76.72",
      "average": "76.8437",
      "volume": "8027714",
      "turnover": "616932717.9",
      "trades": "4948"
    },
    {
      "date": "2024-10-01",
      "bid": "75.46",
      "ask": "75.50",
      "open": "76.06",
      "high": "76.06",
      "low": "75.40",
      "close": "75.64",
      "average": "75.6694",
      "volume": "4589596",
      "turnover": "347305856.52",
      "trades": "5245"
    },
    {
      "date": "2024-10-02",
      "bid": "76.56",
      "ask": "76.60",
      "open": "75.60",
      "high": "76.66",
      "low": "74.72",
      "close": "76.66",
      "average": "76.0841",
      "volume": "3765883",
      "turnover": "286299290.56",
      "trades": "5081"
    },
    {
      "date": "2024-10-03",
      "bid": "75.58",
      "ask": "75.62",
      "open": "76.52",
      "high": "76.96",
      "low": "75.34",
      "close": "75.68",
      "average": "75.8353",
      "volume": "3184557",
      "turnover": "241501779.57",
      "trades": "3856"
    },
    {
      "date": "2024-10-04",
      "bid": "76.42",
      "ask": "76.46",
      "open": "75.68",
      "high": "76.58",
      "low": "75.52",
      "close": "76.46",
      "average": "76.3354",
      "volume": "4182519",
      "turnover": "319263888.06",
      "trades": "4910"
    },
    {
      "date": "2024-10-07",
      "bid": "76.90",
      "ask": "76.92",
      "open": "76.52",
      "high": "77.10",
      "low": "76.02",
      "close": "77.04",
      "average": "76.8553",
      "volume": "2863773",
      "turnover": "220089102.38",
      "trades": "3795"
    },
    {
      "date": "2024-10-08",
      "bid": "77.42",
      "ask": "77.46",
      "open": "76.88",
      "high": "77.50",
      "low": "76.44",
      "close": "77.38",
      "average": "77.265",
      "volume": "3384421",
      "turnover": "261485548.45",
      "trades": "3647"
    },
    {
      "date": "2024-10-09",
      "bid": "77.58",
      "ask": "77.62",
      "open": "77.48",
      "high": "77.76",
      "low": "76.72",
      "close": "77.66",
      "average": "77.4269",
      "volume": "4155792",
      "turnover": "321735153.26",
      "trades": "4852"
    },
    {
      "date": "2024-10-10",
      "bid": "77.38",
      "ask": "77.42",
      "open": "77.94",
      "high": "78.56",
      "low": "77.28",
      "close": "77.46",
      "average": "77.7292",
      "volume": "4394790",
      "turnover": "341605382.32",
      "trades": "5862"
    },
    {
      "date": "2024-10-11",
      "bid": "77.78",
      "ask": "77.82",
      "open": "77.24",
      "high": "78.22",
      "low": "77.06",
      "close": "77.62",
      "average": "77.6553",
      "volume": "3861369",
      "turnover": "299832825.99",
      "trades": "3894"
    },
    {
      "date": "2024-10-14",
      "bid": "78.14",
      "ask": "78.20",
      "open": "77.60",
      "high": "79.22",
      "low": "77.44",
      "close": "78.32",
      "average": "78.2464",
      "volume": "6875462",
      "turnover": "538004071.1",
      "trades": "8870"
    },
    {
      "date": "2024-10-15",
      "bid": "86.94",
      "ask": "87.00",
      "open": "85.00",
      "high": "88.40",
      "low": "83.36",
      "close": "86.76",
      "average": "85.9695",
      "volume": "33638381",
      "turnover": "2891303043.7",
      "trades": "39043"
    },
    {
      "date": "2024-10-16",
      "bid": "87.80",
      "ask": "87.94",
      "open": "88.40",
      "high": "88.76",
      "low": "86.40",
      "close": "88.36",
      "average": "87.8673",
      "volume": "14207273",
      "turnover": "1248198133.5",
      "trades": "14584"
    },
    {
      "date": "2024-10-17",
      "bid": "87.30",
      "ask": "87.34",
      "open": "88.48",
      "high": "88.50",
      "low": "86.90",
      "close": "87.50",
      "average": "87.5011",
      "volume": "10073210",
      "turnover": "881453889.13",
      "trades": "9026"
    },
    {
      "date": "2024-10-18",
      "bid": "88.72",
      "ask": "88.76",
      "open": "87.12",
      "high": "89.02",
      "low": "86.66",
      "close": "89.02",
      "average": "88.1257",
      "volume": "6719306",
      "turnover": "592103785.32",
      "trades": "7383"
    },
    {
      "date": "2024-10-21",
      "bid": "88.90",
      "ask": "88.96",
      "open": "89.78",
      "high": "89.88",
      "low": "88.28",
      "close": "89.26",
      "average": "89.1563",
      "volume": "9615706",
      "turnover": "840114081.73",
      "trades": "9490"
    },
    {
      "date": "2024-10-22",
      "bid": "88.50",
      "ask": "88.54",
      "open": "89.00",
      "high": "89.16",
      "low": "87.88",
      "close": "88.68",
      "average": "88.6211",
      "volume": "5483483",
      "turnover": "485943475.79",
      "trades": "5513"
    },
    {
      "date": "2024-10-23",
      "bid": "89.12",
      "ask": "89.14",
      "open": "88.68",
      "high": "89.58",
      "low": "88.48",
      "close": "89.40",
      "average": "89.1633",
      "volume": "6519909",
      "turnover": "581325440.11",
      "trades": "7959"
    },
    {
      "date": "2024-10-24",
      "bid": "89.40",
      "ask": "89.44",
      "open": "89.40",
      "high": "90.18",
      "low": "89.08",
      "close": "89.58",
      "average": "89.6284",
      "volume": "6419810",
      "turnover": "575403723.73",
      "trades": "6166"
    },
    {
      "date": "2024-10-25",
      "bid": "89.96",
      "ask": "90.00",
      "open": "89.58",
      "high": "90.18",
      "low": "89.52",
      "close": "89.94",
      "average": "89.9037",
      "volume": "5133473",
      "turnover": "461518521.13",
      "trades": "5592"
    },
    {
      "date": "2024-10-28",
      "bid": "90.98",
      "ask": "91.02",
      "open": "90.20",
      "high": "91.10",
      "low": "89.96",
      "close": "91.02",
      "average": "90.7851",
      "volume": "5412592",
      "turnover": "491309243.1",
      "trades": "5789"
    },
    {
      "date": "2024-10-29",
      "bid": "91.18",
      "ask": "91.22",
      "open": "91.50",
      "high": "91.84",
      "low": "90.86",
      "close": "91.12",
      "average": "91.2201",
      "volume": "5619205",
      "turnover": "512634408.13",
      "trades": "5845"
    },
    {
      "date": "2024-10-30",
      "bid": "90.68",
      "ask": "90.70",
      "open": "91.00",
      "high": "91.28",
      "low": "90.52",
      "close": "90.62",
      "average": "90.7433",
      "volume": "6103325",
      "turnover": "553873983.44",
      "trades": "6156"
    },
    {
      "date": "2024-10-31",
      "bid": "88.86",
      "ask": "88.92",
      "open": "89.98",
      "high": "90.06",
      "low": "88.76",
      "close": "88.98",
      "average": "89.2074",
      "volume": "7364263",
      "turnover": "656972092.62",
      "trades": "6615"
    },
    {
      "date": "2024-11-01",
      "bid": "89.48",
      "ask": "89.50",
      "open": "88.94",
      "high": "89.56",
      "low": "88.80",
      "close": "89.50",
      "average": "89.4593",
      "volume": "3235259",
      "turnover": "289413444.82",
      "trades": "3422"
    },
    {
      "date": "2024-11-04",
      "bid": "89.22",
      "ask": "89.28",
      "open": "90.00",
      "high": "90.20",
      "low": "89.02",
      "close": "89.42",
      "average": "89.479",
      "volume": "6269132",
      "turnover": "560971863.22",
      "trades": "6078"
    },
    {
      "date": "2024-11-05",
      "bid": "88.98",
      "ask": "89.02",
      "open": "89.00",
      "high": "89.32",
      "low": "88.08",
      "close": "89.06",
      "average": "88.803",
      "volume": "5096430",
      "turnover": "452571126.83",
      "trades": "6382"
    },
    {
      "date": "2024-11-06",
      "bid": "88.56",
      "ask": "88.60",
      "open": "89.60",
      "high": "89.80",
      "low": "88.12",
      "close": "88.74",
      "average": "88.8895",
      "volume": "7235177",
      "turnover": "643095873.79",
      "trades": "8172"
    },
    {
      "date": "2024-11-07",
      "bid": "87.84",
      "ask": "87.88",
      "open": "88.32",
      "high": "89.58",
      "low": "87.78",
      "close": "87.94",
      "average": "88.2146",
      "volume": "6290291",
      "turnover": "554921080.15",
      "trades": "7424"
    },
    {
      "date": "2024-11-08",
      "bid": "88.14",
      "ask": "88.18",
      "open": "87.94",
      "high": "88.54",
      "low": "87.34",
      "close": "88.40",
      "average": "88.0384",
      "volume": "5863974",
      "turnover": "516247705.81",
      "trades": "6954"
    },
    {
      "date": "2024-11-11",
      "bid": "88.42",
      "ask": "88.48",
      "open": "89.10",
      "high": "89.22",
      "low": "88.06",
      "close": "88.48",
      "average": "88.5357",
      "volume": "5230263",
      "turnover": "463065855.92",
      "trades": "6412"
    },
    {
      "date": "2024-11-12",
      "bid": "87.22",
      "ask": "87.26",
      "open": "88.00",
      "high": "88.58",
      "low": "87.22",
      "close": "87.40",
      "average": "87.5714",
      "volume": "5506916",
      "turnover": "482262746.39",
      "trades": "6962"
    },
    {
      "date": "2024-11-13",
      "bid": "87.92",
      "ask": "87.94",
      "open": "87.70",
      "high": "88.38",
      "low": "87.22",
      "close": "87.96",
      "average": "87.8593",
      "volume": "5927896",
      "turnover": "520819178.58",
      "trades": "6968"
    },
    {
      "date": "2024-11-14",
      "bid": "87.82",
      "ask": "87.84",
      "open": "88.00",
      "high": "88.30",
      "low": "86.88",
      "close": "88.00",
      "average": "87.8049",
      "volume": "4996826",
      "turnover": "438734667.14",
      "trades": "5339"
    },
    {
      "date": "2024-11-15",
      "bid": "87.38",
      "ask": "87.44",
      "open": "87.48",
      "high": "87.68",
      "low": "86.92",
      "close": "87.42",
      "average": "87.3909",
      "volume": "6186804",
      "turnover": "540651044.58",
      "trades": "6177"
    },
    {
      "date": "2024-11-18",
      "bid": "88.16",
      "ask": "88.20",
      "open": "87.28",
      "high": "88.22",
      "low": "86.80",
      "close": "88.12",
      "average": "87.7831",
      "volume": "5367692",
      "turnover": "465649076.26",
      "trades": "5910"
    },
    {
      "date": "2024-11-19",
      "bid": "88.80",
      "ask": "88.94",
      "open": "88.12",
      "high": "89.48",
      "low": "86.68",
      "close": "88.60",
      "average": "88.3749",
      "volume": "11190558",
      "turnover": "989052441.91",
      "trades": "8217"
    },
    {
      "date": "2024-11-20",
      "bid": "87.92",
      "ask": "87.96",
      "open": "89.50",
      "high": "89.50",
      "low": "87.46",
      "close": "87.86",
      "average": "88.2005",
      "volume": "4951434",
      "turnover": "436725947.49",
      "trades": "5792"
    },
    {
      "date": "2024-11-21",
      "bid": "87.88",
      "ask": "87.94",
      "open": "87.86",
      "high": "88.08",
      "low": "86.84",
      "close": "87.96",
      "average": "87.6488",
      "volume": "5062132",
      "turnover": "443617999.21",
      "trades": "6430"
    },
    {
      "date": "2024-11-22",
      "bid": "89.12",
      "ask": "89.16",
      "open": "88.10",
      "high": "89.40",
      "low": "88.06",
      "close": "89.16",
      "average": "89.0189",
      "volume": "6260542",
      "turnover": "557298734.05",
      "trades": "5356"
    },
    {
      "date": "2024-11-25",
      "bid": "88.98",
      "ask": "89.00",
      "open": "89.62",
      "high": "89.70",
      "low": "88.34",
      "close": "89.20",
      "average": "89.1347",
      "volume": "12739618",
      "turnover": "1135543324.97",
      "trades": "5959"
    },
    {
      "date": "2024-11-26",
      "bid": "89.80",
      "ask": "89.88",
      "open": "89.56",
      "high": "90.36",
      "low": "89.08",
      "close": "89.80",
      "average": "89.7832",
      "volume": "6484739",
      "turnover": "582209648.94",
      "trades": "5707"
    },
    {
      "date": "2024-11-27",
      "bid": "89.36",
      "ask": "89.40",
      "open": "89.80",
      "high": "90.24",
      "low": "89.28",
      "close": "89.28",
      "average": "89.4294",
      "volume": "5195067",
      "turnover": "464625042.57",
      "trades": "4087"
    },
    {
      "date": "2024-11-28",
      "bid": "89.44",
      "ask": "89.46",
      "open": "89.40",
      "high": "89.62",
      "low": "89.00",
      "close": "89.32",
      "average": "89.358",
      "volume": "1880962",
      "turnover": "168086675.65",
      "trades": "2141"
    },
    {
      "date": "2024-11-29",
      "bid": "89.10",
      "ask": "89.14",
      "open": "89.14",
      "high": "89.24",
      "low": "88.68",
      "close": "88.68",
      "average": "88.7386",
      "volume": "9298026",
      "turnover": "825125534.58",
      "trades": "4028"
    },
    {
      "date": "2024-12-02",
      "bid": "89.90",
      "ask": "89.96",
      "open": "88.24",
      "high": "91.22",
      "low": "88.00",
      "close": "90.02",
      "average": "90.0439",
      "volume": "5590441",
      "turnover": "503424243.7",
      "trades": "6577"
    },
    {
      "date": "2024-12-03",
      "bid": "90.48",
      "ask": "90.50",
      "open": "90.10",
      "high": "90.90",
      "low": "90.10",
      "close": "90.74",
      "average": "90.6452",
      "volume": "5445406",
      "turnover": "493598720.12",
      "trades": "5041"
    },
    {
      "date": "2024-12-04",
      "bid": "90.52",
      "ask": "90.56",
      "open": "91.00",
      "high": "91.80",
      "low": "89.42",
      "close": "90.80",
      "average": "90.62",
      "volume": "6401482",
      "turnover": "579562242.54",
      "trades": "5916"
    },
    {
      "date": "2024-12-05",
      "bid": "91.82",
      "ask": "91.86",
      "open": "90.70",
      "high": "91.96",
      "low": "90.60",
      "close": "91.96",
      "average": "91.577",
      "volume": "4981580",
      "turnover": "456190302.27",
      "trades": "4781"
    },
    {
      "date": "2024-12-06",
      "bid": "91.26",
      "ask": "91.28",
      "open": "91.80",
      "high": "91.94",
      "low": "91.06",
      "close": "91.36",
      "average": "91.4385",
      "volume": "4381361",
      "turnover": "400644641.12",
      "trades": "4132"
    },
    {
      "date": "2024-12-09",
      "bid": "91.66",
      "ask": "91.70",
      "open": "91.30",
      "high": "92.34",
      "low": "91.20",
      "close": "91.92",
      "average": "91.902",
      "volume": "4840717",
      "turnover": "444871502.69",
      "trades": "5898"
    },
    {
      "date": "2024-12-10",
      "bid": "91.26",
      "ask": "91.30",
      "open": "91.32",
      "high": "91.74",
      "low": "90.80",
      "close": "91.30",
      "average": "91.2946",
      "volume": "4834591",
      "turnover": "441373760.31",
      "trades": "5367"
    },
    {
      "date": "2024-12-11",
      "bid": "90.74",
      "ask": "90.78",
      "open": "91.30",
      "high": "91.74",
      "low": "89.84",
      "close": "90.72",
      "average": "90.6657",
      "volume": "5862031",
      "turnover": "531443568.45",
      "trades": "6647"
    },
    {
      "date": "2024-12-12",
      "bid": "90.94",
      "ask": "90.96",
      "open": "90.50",
      "high": "91.10",
      "low": "90.12",
      "close": "91.00",
      "average": "90.8668",
      "volume": "5517615",
      "turnover": "501317179.37",
      "trades": "5067"
    },
    {
      "date": "2024-12-13",
      "bid": "90.78",
      "ask": "90.82",
      "open": "90.78",
      "high": "91.32",
      "low": "90.64",
      "close": "90.82",
      "average": "90.895",
      "volume": "4898688",
      "turnover": "445270489.78",
      "trades": "4545"
    },
    {
      "date": "2024-12-16",
      "bid": "90.54",
      "ask": "90.58",
      "open": "91.16",
      "high": "91.32",
      "low": "90.34",
      "close": "90.70",
      "average": "90.7197",
      "volume": "4583951",
      "turnover": "415857445.47",
      "trades": "4243"
    },
    {
      "date": "2024-12-17",
      "bid": "89.68",
      "ask": "89.70",
      "open": "90.00",
      "high": "90.18",
      "low": "89.02",
      "close": "89.86",
      "average": "89.7977",
      "volume": "7816993",
      "turnover": "701926561.73",
      "trades": "4766"
    },
    {
      "date": "2024-12-18",
      "bid": "90.54",
      "ask": "90.56",
      "open": "90.10",
      "high": "91.28",
      "low": "89.90",
      "close": "90.70",
      "average": "90.7062",
      "volume": "6356336",
      "turnover": "576547421.64",
      "trades": "4452"
    },
    {
      "date": "2024-12-19",
      "bid": "88.96",
      "ask": "89.00",
      "open": "89.68",
      "high": "90.44",
      "low": "88.78",
      "close": "89.22",
      "average": "89.2638",
      "volume": "7562151",
      "turnover": "675031583.96",
      "trades": "7266"
    },
    {
      "date": "2024-12-20",
      "bid": "88.64",
      "ask": "88.68",
      "open": "88.74",
      "high": "89.10",
      "low": "87.48",
      "close": "89.10",
      "average": "88.7967",
      "volume": "12401614",
      "turnover": "1101147996.64",
      "trades": "7582"
    },
    {
      "date": "2024-12-23",
      "bid": "89.12",
      "ask": "89.16",
      "open": "88.78",
      "high": "89.60",
      "low": "88.00",
      "close": "89.22",
      "average": "89.1289",
      "volume": "3226503",
      "turnover": "287558881.74",
      "trades": "4030"
    },
    {
      "date": "2024-12-27",
      "bid": "89.64",
      "ask": "89.66",
      "open": "89.44",
      "high": "89.98",
      "low": "88.96",
      "close": "89.80",
      "average": "89.7141",
      "volume": "4507524",
      "turnover": "398111376.65",
      "trades": "4202"
    },
    {
      "date": "2024-12-30",
      "bid": "89.62",
      "ask": "89.66",
      "open": "89.32",
      "high": "90.40",
      "low": "89.26",
      "close": "89.88",
      "average": "89.773",
      "volume": "4456547",
      "turnover": "400073148.54",
      "trades": "6088"
    },
    {
      "date": "2025-01-02",
      "bid": "90.86",
      "ask": "90.90",
      "open": "90.00",
      "high": "90.94",
      "low": "89.80",
      "close": "90.90",
      "average": "90.751",
      "volume": "4202398",
      "turnover": "381369959.16",
      "trades": "3325"
    },
    {
      "date": "2025-01-03",
      "bid": "90.98",
      "ask": "91.02",
      "open": "90.56",
      "high": "91.06",
      "low": "90.30",
      "close": "91.00",
      "average": "90.9311",
      "volume": "4285916",
      "turnover": "389714355.04",
      "trades": "3561"
    },
    {
      "date": "2025-01-07",
      "bid": "91.54",
      "ask": "91.58",
      "open": "91.28",
      "high": "91.86",
      "low": "90.08",
      "close": "91.86",
      "average": "91.4573",
      "volume": "5629605",
      "turnover": "514829118.88",
      "trades": "6005"
    },
    {
      "date": "2025-01-08",
      "bid": "91.72",
      "ask": "91.76",
      "open": "91.80",
      "high": "92.80",
      "low": "91.36",
      "close": "92.02",
      "average": "91.98",
      "volume": "5830709",
      "turnover": "536254648.74",
      "trades": "5611"
    },
    {
      "date": "2025-01-09",
      "bid": "93.56",
      "ask": "93.58",
      "open": "92.68",
      "high": "93.88",
      "low": "92.40",
      "close": "93.50",
      "average": "93.4081",
      "volume": "5241067",
      "turnover": "489556068.41",
      "trades": "5561"
    },
    {
      "date": "2025-01-10",
      "bid": "92.74",
      "ask": "92.76",
      "open": "93.50",
      "high": "93.82",
      "low": "92.50",
      "close": "92.58",
      "average": "92.8882",
      "volume": "4254183",
      "turnover": "395177471.28",
      "trades": "4719"
    },
    {
      "date": "2025-01-13",
      "bid": "89.74",
      "ask": "89.76",
      "open": "91.52",
      "high": "91.52",
      "low": "89.02",
      "close": "89.66",
      "average": "89.8098",
      "volume": "4963064",
      "turnover": "445723055.79",
      "trades": "6235"
    },
    {
      "date": "2025-01-14",
      "bid": "91.44",
      "ask": "91.46",
      "open": "90.06",
      "high": "91.50",
      "low": "89.60",
      "close": "91.46",
      "average": "91.236",
      "volume": "5624810",
      "turnover": "513159818.63",
      "trades": "4516"
    },
    {
      "date": "2025-01-15",
      "bid": "95.06",
      "ask": "95.10",
      "open": "92.22",
      "high": "95.10",
      "low": "92.02",
      "close": "95.02",
      "average": "94.3172",
      "volume": "8200438",
      "turnover": "772989095.96",
      "trades": "8730"
    },
    {
      "date": "2025-01-16",
      "bid": "94.38",
      "ask": "94.40",
      "open": "94.70",
      "high": "94.82",
      "low": "92.96",
      "close": "94.36",
      "average": "94.1009",
      "volume": "5880307",
      "turnover": "553316143.87",
      "trades": "7357"
    },
    {
      "date": "2025-01-17",
      "bid": "95.32",
      "ask": "95.36",
      "open": "94.50",
      "high": "95.62",
      "low": "94.24",
      "close": "95.30",
      "average": "95.222",
      "volume": "7284476",
      "turnover": "693593434.3",
      "trades": "7654"
    },
    {
      "date": "2025-01-20",
      "bid": "95.18",
      "ask": "95.22",
      "open": "95.30",
      "high": "96.14",
      "low": "94.92",
      "close": "95.08",
      "average": "95.3304",
      "volume": "3792013",
      "turnover": "360531263.47",
      "trades": "4072"
    },
    {
      "date": "2025-01-21",
      "bid": "95.48",
      "ask": "95.52",
      "open": "93.70",
      "high": "95.58",
      "low": "93.30",
      "close": "95.56",
      "average": "94.9427",
      "volume": "7018729",
      "turnover": "666024682.91",
      "trades": "7768"
    },
    {
      "date": "2025-01-22",
      "bid": "96.52",
      "ask": "96.56",
      "open": "95.94",
      "high": "97.24",
      "low": "95.72",
      "close": "96.64",
      "average": "96.65",
      "volume": "6254512",
      "turnover": "604557938.14",
      "trades": "6722"
    },
    {
      "date": "2025-01-23",
      "bid": "97.46",
      "ask": "97.50",
      "open": "95.70",
      "high": "97.68",
      "low": "95.70",
      "close": "97.62",
      "average": "97.2671",
      "volume": "7696763",
      "turnover": "748372776.23",
      "trades": "8020"
    },
    {
      "date": "2025-01-24",
      "bid": "85.24",
      "ask": "85.28",
      "open": "89.50",
      "high": "90.44",
      "low": "85.18",
      "close": "85.20",
      "average": "87.8578",
      "volume": "43880869",
      "turnover": "3854333433.01",
      "trades": "47471"
    },
    {
      "date": "2025-01-27",
      "bid": "86.44",
      "ask": "86.48",
      "open": "83.46",
      "high": "87.70",
      "low": "83.24",
      "close": "86.22",
      "average": "85.8874",
      "volume": "12627495",
      "turnover": "1085214749.55",
      "trades": "16831"
    },
    {
      "date": "2025-01-28",
      "bid": "85.28",
      "ask": "85.30",
      "open": "85.92",
      "high": "86.04",
      "low": "84.90",
      "close": "85.12",
      "average": "85.3143",
      "volume": "9601043",
      "turnover": "819119846.88",
      "trades": "10412"
    },
    {
      "date": "2025-01-29",
      "bid": "84.58",
      "ask": "84.62",
      "open": "85.00",
      "high": "85.50",
      "low": "84.48",
      "close": "84.48",
      "average": "84.8387",
      "volume": "8757805",
      "turnover": "743004024.29",
      "trades": "8699"
    },
    {
      "date": "2025-01-30",
      "bid": "85.24",
      "ask": "85.26",
      "open": "84.26",
      "high": "85.76",
      "low": "84.26",
      "close": "85.34",
      "average": "85.2458",
      "volume": "9460960",
      "turnover": "806401865.56",
      "trades": "8834"
    },
    {
      "date": "2025-01-31",
      "bid": "83.84",
      "ask": "83.86",
      "open": "85.38",
      "high": "85.50",
      "low": "83.68",
      "close": "83.86",
      "average": "84.3744",
      "volume": "8939129",
      "turnover": "754153082.68",
      "trades": "7624"
    },
    {
      "date": "2025-02-03",
      "bid": "83.48",
      "ask": "83.50",
      "open": "82.56",
      "high": "83.68",
      "low": "82.42",
      "close": "83.52",
      "average": "83.1828",
      "volume": "7479176",
      "turnover": "622112436.91",
      "trades": "7975"
    },
    {
      "date": "2025-02-04",
      "bid": "83.00",
      "ask": "83.04",
      "open": "83.52",
      "high": "83.84",
      "low": "82.14",
      "close": "83.22",
      "average": "82.9144",
      "volume": "7116985",
      "turnover": "590041500.16",
      "trades": "6516"
    },
    {
      "date": "2025-02-05",
      "bid": "82.84",
      "ask": "82.86",
      "open": "82.90",
      "high": "83.28",
      "low": "82.28",
      "close": "82.94",
      "average": "82.8996",
      "volume": "6163919",
      "turnover": "510991222.47",
      "trades": "5299"
    },
    {
      "date": "2025-02-06",
      "bid": "83.16",
      "ask": "83.20",
      "open": "83.30",
      "high": "83.80",
      "low": "82.78",
      "close": "83.14",
      "average": "83.267",
      "volume": "4666494",
      "turnover": "388578557.7",
      "trades": "4157"
    },
    {
      "date": "2025-02-07",
      "bid": "83.00",
      "ask": "83.04",
      "open": "82.92",
      "high": "83.72",
      "low": "82.74",
      "close": "83.24",
      "average": "83.1369",
      "volume": "5847174",
      "turnover": "486075537.23",
      "trades": "4362"
    },
    {
      "date": "2025-02-10",
      "bid": "83.82",
      "ask": "83.86",
      "open": "83.40",
      "high": "84.56",
      "low": "83.16",
      "close": "83.84",
      "average": "83.8604",
      "volume": "6809380",
      "turnover": "571049905.5",
      "trades": "5877"
    },
    {
      "date": "2025-02-11",
      "bid": "84.58",
      "ask": "84.62",
      "open": "84.10",
      "high": "84.76",
      "low": "83.62",
      "close": "84.56",
      "average": "84.4108",
      "volume": "5092232",
      "turnover": "429838885.06",
      "trades": "4566"
    },
    {
      "date": "2025-02-12",
      "bid": "85.06",
      "ask": "85.12",
      "open": "85.04",
      "high": "86.20",
      "low": "84.92",
      "close": "85.08",
      "average": "85.3961",
      "volume": "5388906",
      "turnover": "460217388.05",
      "trades": "5440"
    },
    {
      "date": "2025-02-13",
      "bid": "85.16",
      "ask": "85.20",
      "open": "85.08",
      "high": "85.28",
      "low": "84.44",
      "close": "85.28",
      "average": "85.0358",
      "volume": "5795748",
      "turnover": "492835181.35",
      "trades": "4790"
    },
    {
      "date": "2025-02-14",
      "bid": "84.98",
      "ask": "85.00",
      "open": "85.12",
      "high": "85.40",
      "low": "84.64",
      "close": "84.98",
      "average": "84.9816",
      "volume": "4366659",
      "turnover": "371082462.85",
      "trades": "3992"
    },
    {
      "date": "2025-02-17",
      "bid": "85.10",
      "ask": "85.14",
      "open": "84.58",
      "high": "85.18",
      "low": "84.30",
      "close": "85.12",
      "average": "84.923",
      "volume": "2446073",
      "turnover": "207722460.5",
      "trades": "2621"
    },
    {
      "date": "2025-02-18",
      "bid": "85.46",
      "ask": "85.50",
      "open": "85.20",
      "high": "85.54",
      "low": "84.86",
      "close": "85.50",
      "average": "85.3948",
      "volume": "3999414",
      "turnover": "341534909.91",
      "trades": "4126"
    },
    {
      "date": "2025-02-19",
      "bid": "84.64",
      "ask": "84.68",
      "open": "85.24",
      "high": "85.54",
      "low": "84.30",
      "close": "84.84",
      "average": "84.8748",
      "volume": "4908399",
      "turnover": "416514330.42",
      "trades": "4283"
    },
    {
      "date": "2025-02-20",
      "bid": "85.48",
      "ask": "85.52",
      "open": "85.04",
      "high": "85.64",
      "low": "84.92",
      "close": "85.64",
      "average": "85.4949",
      "volume": "5987707",
      "turnover": "511888578.92",
      "trades": "4197"
    },
    {
      "date": "2025-02-21",
      "bid": "85.24",
      "ask": "85.26",
      "open": "85.44",
      "high": "85.70",
      "low": "84.76",
      "close": "85.30",
      "average": "85.2429",
      "volume": "8380678",
      "turnover": "714469991.36",
      "trades": "6669"
    },
    {
      "date": "2025-02-24",
      "bid": "85.18",
      "ask": "85.20",
      "open": "84.58",
      "high": "86.12",
      "low": "84.54",
      "close": "85.06",
      "average": "85.2256",
      "volume": "5862364",
      "turnover": "499808651.75",
      "trades": "4832"
    },
    {
      "date": "2025-02-25",
      "bid": "87.32",
      "ask": "87.38",
      "open": "85.06",
      "high": "87.56",
      "low": "84.98",
      "close": "87.54",
      "average": "87.0996",
      "volume": "6920105",
      "turnover": "602691615.01",
      "trades": "6593"
    },
    {
      "date": "2025-02-26",
      "bid": "88.66",
      "ask": "88.68",
      "open": "88.00",
      "high": "88.96",
      "low": "87.94",
      "close": "88.76",
      "average": "88.5794",
      "volume": "9116356",
      "turnover": "807376501.97",
      "trades": "6706"
    },
    {
      "date": "2025-02-27",
      "bid": "89.20",
      "ask": "89.24",
      "open": "88.18",
      "high": "89.28",
      "low": "88.04",
      "close": "89.06",
      "average": "88.9126",
      "volume": "8848348",
      "turnover": "787001789.42",
      "trades": "5367"
    },
    {
      "date": "2025-02-28",
      "bid": "88.28",
      "ask": "88.32",
      "open": "88.40",
      "high": "89.02",
      "low": "87.64",
      "close": "88.16",
      "average": "88.2169",
      "volume": "10844986",
      "turnover": "956752075.77",
      "trades": "5761"
    },
    {
      "date": "2025-03-03",
      "bid": "89.30",
      "ask": "89.32",
      "open": "88.30",
      "high": "89.52",
      "low": "88.18",
      "close": "89.22",
      "average": "89.1206",
      "volume": "6706707",
      "turnover": "597384198.71",
      "trades": "5593"
    },
    {
      "date": "2025-03-04",
      "bid": "85.56",
      "ask": "85.60",
      "open": "88.34",
      "high": "88.34",
      "low": "85.40",
      "close": "85.40",
      "average": "86.1036",
      "volume": "6964868",
      "turnover": "599910595.62",
      "trades": "6635"
    },
    {
      "date": "2025-03-05",
      "bid": "87.20",
      "ask": "87.24",
      "open": "86.00",
      "high": "87.50",
      "low": "86.00",
      "close": "87.14",
      "average": "87.0074",
      "volume": "4728303",
      "turnover": "411366691",
      "trades": "4787"
    },
    {
      "date": "2025-03-06",
      "bid": "87.32",
      "ask": "87.34",
      "open": "87.88",
      "high": "88.16",
      "low": "86.34",
      "close": "87.20",
      "average": "87.1985",
      "volume": "6419941",
      "turnover": "559774486.05",
      "trades": "5400"
    },
    {
      "date": "2025-03-07",
      "bid": "86.84",
      "ask": "86.88",
      "open": "86.18",
      "high": "87.20",
      "low": "85.54",
      "close": "86.82",
      "average": "86.5924",
      "volume": "5381993",
      "turnover": "466128831.08",
      "trades": "4703"
    },
    {
      "date": "2025-03-10",
      "bid": "86.00",
      "ask": "86.04",
      "open": "86.84",
      "high": "87.22",
      "low": "85.98",
      "close": "86.00",
      "average": "86.3457",
      "volume": "4702517",
      "turnover": "406075124.19",
      "trades": "4567"
    },
    {
      "date": "2025-03-11",
      "bid": "82.94",
      "ask": "82.96",
      "open": "85.66",
      "high": "85.66",
      "low": "82.82",
      "close": "83.12",
      "average": "83.7774",
      "volume": "6717210",
      "turnover": "562771486.16",
      "trades": "7756"
    },
    {
      "date": "2025-03-12",
      "bid": "81.18",
      "ask": "81.22",
      "open": "83.32",
      "high": "83.80",
      "low": "80.38",
      "close": "81.16",
      "average": "81.6673",
      "volume": "10109667",
      "turnover": "825899738.73",
      "trades": "11601"
    },
    {
      "date": "2025-03-13",
      "bid": "81.44",
      "ask": "81.48",
      "open": "81.12",
      "high": "82.04",
      "low": "80.72",
      "close": "81.42",
      "average": "81.4244",
      "volume": "6286078",
      "turnover": "511841425.36",
      "trades": "6043"
    },
    {
      "date": "2025-03-14",
      "bid": "83.16",
      "ask": "83.22",
      "open": "81.36",
      "high": "83.50",
      "low": "81.08",
      "close": "83.36",
      "average": "82.9152",
      "volume": "5786750",
      "turnover": "479752348.44",
      "trades": "5435"
    },
    {
      "date": "2025-03-17",
      "bid": "83.24",
      "ask": "83.30",
      "open": "83.16",
      "high": "83.94",
      "low": "82.62",
      "close": "83.22",
      "average": "83.2979",
      "volume": "4368388",
      "turnover": "363890731.76",
      "trades": "4252"
    },
    {
      "date": "2025-03-18",
      "bid": "83.30",
      "ask": "83.32",
      "open": "83.52",
      "high": "83.64",
      "low": "82.60",
      "close": "83.46",
      "average": "83.2493",
      "volume": "7319930",
      "turnover": "609183260.39",
      "trades": "5037"
    },
    {
      "date": "2025-03-19",
      "bid": "83.12",
      "ask": "83.16",
      "open": "82.64",
      "high": "83.16",
      "low": "82.32",
      "close": "83.02",
      "average": "82.8923",
      "volume": "6670268",
      "turnover": "553019668.95",
      "trades": "3937"
    },
    {
      "date": "2025-03-20",
      "bid": "84.22",
      "ask": "84.24",
      "open": "83.68",
      "high": "84.64",
      "low": "83.34",
      "close": "84.32",
      "average": "84.1802",
      "volume": "7198131",
      "turnover": "605905523.05",
      "trades": "5672"
    },
    {
      "date": "2025-03-21",
      "bid": "83.20",
      "ask": "83.24",
      "open": "83.78",
      "high": "84.38",
      "low": "82.82",
      "close": "83.52",
      "average": "83.4908",
      "volume": "12514954",
      "turnover": "1044884981.75",
      "trades": "6000"
    },
    {
      "date": "2025-03-24",
      "bid": "83.84",
      "ask": "83.86",
      "open": "83.44",
      "high": "84.14",
      "low": "82.76",
      "close": "83.80",
      "average": "83.6607",
      "volume": "8028073",
      "turnover": "670917808.87",
      "trades": "3392"
    },
    {
      "date": "2025-03-25",
      "bid": "83.52",
      "ask": "83.56",
      "open": "83.48",
      "high": "84.36",
      "low": "82.78",
      "close": "83.66",
      "average": "83.591",
      "volume": "5572635",
      "turnover": "465814828.76",
      "trades": "4675"
    },
    {
      "date": "2025-03-26",
      "bid": "81.88",
      "ask": "81.92",
      "open": "82.56",
      "high": "83.08",
      "low": "81.80",
      "close": "82.08",
      "average": "82.3026",
      "volume": "6896972",
      "turnover": "567743609.52",
      "trades": "7565"
    },
    {
      "date": "2025-03-27",
      "bid": "79.40",
      "ask": "79.42",
      "open": "81.84",
      "high": "81.84",
      "low": "79.24",
      "close": "79.40",
      "average": "79.8351",
      "volume": "7913536",
      "turnover": "631789386.99",
      "trades": "8324"
    },
    {
      "date": "2025-03-28",
      "bid": "78.56",
      "ask": "78.60",
      "open": "78.90",
      "high": "79.72",
      "low": "78.28",
      "close": "78.78",
      "average": "78.8623",
      "volume": "5601675",
      "turnover": "441775817.17",
      "trades": "6097"
    },
    {
      "date": "2025-03-31",
      "bid": "77.40",
      "ask": "77.44",
      "open": "78.02",
      "high": "78.46",
      "low": "77.34",
      "close": "77.68",
      "average": "77.711",
      "volume": "7536362",
      "turnover": "585721537.16",
      "trades": "4935"
    },
    {
      "date": "2025-04-01",
      "bid": "78.94",
      "ask": "78.98",
      "open": "78.50",
      "high": "79.44",
      "low": "78.22",
      "close": "79.18",
      "average": "78.9902",
      "volume": "5789577",
      "turnover": "457294193.55",
      "trades": "5928"
    },
    {
      "date": "2025-04-02",
      "bid": "77.26",
      "ask": "77.28",
      "open": "78.50",
      "high": "78.62",
      "low": "76.28",
      "close": "77.60",
      "average": "77.3902",
      "volume": "7253197",
      "turnover": "561242915.35",
      "trades": "7796"
    },
    {
      "date": "2025-04-03",
      "bid": "73.90",
      "ask": "73.94",
      "open": "75.64",
      "high": "76.52",
      "low": "73.42",
      "close": "74.06",
      "average": "74.6829",
      "volume": "10616677",
      "turnover": "792877367.72",
      "trades": "12510"
    },
    {
      "date": "2025-04-04",
      "bid": "72.04",
      "ask": "72.10",
      "open": "73.90",
      "high": "74.50",
      "low": "70.60",
      "close": "72.10",
      "average": "72.1166",
      "volume": "7986741",
      "turnover": "576031238.79",
      "trades": "10840"
    },
    {
      "date": "2025-04-07",
      "bid": "68.98",
      "ask": "69.06",
      "open": "67.00",
      "high": "72.76",
      "low": "65.94",
      "close": "69.04",
      "average": "68.7299",
      "volume": "16000984",
      "turnover": "1099593100.26",
      "trades": "18545"
    },
    {
      "date": "2025-04-08",
      "bid": "70.48",
      "ask": "70.54",
      "open": "69.60",
      "high": "71.40",
      "low": "68.06",
      "close": "70.66",
      "average": "70.3294",
      "volume": "11530415",
      "turnover": "810649925.56",
      "trades": "10129"
    },
    {
      "date": "2025-04-09",
      "bid": "67.86",
      "ask": "67.92",
      "open": "67.72",
      "high": "68.36",
      "low": "66.26",
      "close": "67.74",
      "average": "67.5884",
      "volume": "8286149",
      "turnover": "560053759.34",
      "trades": "8608"
    },
    {
      "date": "2025-04-10",
      "bid": "70.46",
      "ask": "70.54",
      "open": "72.24",
      "high": "72.80",
      "low": "70.46",
      "close": "70.70",
      "average": "71.0736",
      "volume": "9098268",
      "turnover": "646676514.54",
      "trades": "8288"
    },
    {
      "date": "2025-04-11",
      "bid": "70.36",
      "ask": "70.42",
      "open": "71.60",
      "high": "71.84",
      "low": "69.18",
      "close": "70.66",
      "average": "70.4944",
      "volume": "6085908",
      "turnover": "428995388.15",
      "trades": "6112"
    },
    {
      "date": "2025-04-14",
      "bid": "73.66",
      "ask": "73.72",
      "open": "71.52",
      "high": "73.80",
      "low": "71.26",
      "close": "73.60",
      "average": "73.2431",
      "volume": "9172387",
      "turnover": "671682998.51",
      "trades": "7142"
    },
    {
      "date": "2025-04-15",
      "bid": "79.16",
      "ask": "79.22",
      "open": "80.32",
      "high": "81.48",
      "low": "77.48",
      "close": "79.40",
      "average": "79.1301",
      "volume": "18873726",
      "turnover": "1493374306.63",
      "trades": "21967"
    },
    {
      "date": "2025-04-16",
      "bid": "78.62",
      "ask": "78.68",
      "open": "79.48",
      "high": "79.54",
      "low": "77.80",
      "close": "78.84",
      "average": "78.6968",
      "volume": "10431986",
      "turnover": "820653579.06",
      "trades": "9225"
    },
    {
      "date": "2025-04-17",
      "bid": "78.34",
      "ask": "78.40",
      "open": "78.02",
      "high": "78.60",
      "low": "77.36",
      "close": "78.60",
      "average": "78.2463",
      "volume": "6546829",
      "turnover": "512918115.66",
      "trades": "5086"
    },
    {
      "date": "2025-04-22",
      "bid": "80.18",
      "ask": "80.20",
      "open": "78.92",
      "high": "80.32",
      "low": "77.86",
      "close": "80.00",
      "average": "79.7517",
      "volume": "8598137",
      "turnover": "685683772.48",
      "trades": "8340"
    },
    {
      "date": "2025-04-23",
      "bid": "80.06",
      "ask": "80.08",
      "open": "81.00",
      "high": "81.84",
      "low": "79.40",
      "close": "80.20",
      "average": "80.1841",
      "volume": "9120691",
      "turnover": "731346921.32",
      "trades": "10474"
    },
    {
      "date": "2025-04-24",
      "bid": "79.10",
      "ask": "79.14",
      "open": "80.08",
      "high": "80.18",
      "low": "78.34",
      "close": "79.24",
      "average": "79.1456",
      "volume": "6672413",
      "turnover": "528078210",
      "trades": "7262"
    },
    {
      "date": "2025-04-25",
      "bid": "79.80",
      "ask": "79.84",
      "open": "79.18",
      "high": "80.72",
      "low": "79.10",
      "close": "79.88",
      "average": "79.9016",
      "volume": "6808575",
      "turnover": "544065754.64",
      "trades": "6694"
    },
    {
      "date": "2025-04-28",
      "bid": "79.64",
      "ask": "79.66",
      "open": "79.60",
      "high": "80.36",
      "low": "79.04",
      "close": "79.60",
      "average": "79.6955",
      "volume": "5338111",
      "turnover": "425434718.99",
      "trades": "5461"
    },
    {
      "date": "2025-04-29",
      "bid": "80.12",
      "ask": "80.16",
      "open": "80.00",
      "high": "80.80",
      "low": "79.62",
      "close": "80.30",
      "average": "80.2656",
      "volume": "7217406",
      "turnover": "579314426.96",
      "trades": "5671"
    },
    {
      "date": "2025-04-30",
      "bid": "80.58",
      "ask": "80.66",
      "open": "80.96",
      "high": "81.38",
      "low": "80.40",
      "close": "81.38",
      "average": "81.2489",
      "volume": "5788390",
      "turnover": "470163240.46",
      "trades": "2796"
    },
    {
      "date": "2025-05-02",
      "bid": "81.04",
      "ask": "81.08",
      "open": "82.00",
      "high": "82.64",
      "low": "80.72",
      "close": "80.94",
      "average": "81.2721",
      "volume": "6898131",
      "turnover": "560774999.65",
      "trades": "7225"
    },
    {
      "date": "2025-05-05",
      "bid": "80.50",
      "ask": "80.54",
      "open": "80.94",
      "high": "80.98",
      "low": "79.76",
      "close": "80.66",
      "average": "80.5086",
      "volume": "3739548",
      "turnover": "301065601.11",
      "trades": "4534"
    },
    {
      "date": "2025-05-06",
      "bid": "80.08",
      "ask": "80.12",
      "open": "80.76",
      "high": "80.94",
      "low": "79.52",
      "close": "80.32",
      "average": "80.2145",
      "volume": "6518506",
      "turnover": "522791219.82",
      "trades": "4583"
    },
    {
      "date": "2025-05-07",
      "bid": "80.48",
      "ask": "80.52",
      "open": "80.80",
      "high": "81.02",
      "low": "80.26",
      "close": "80.70",
      "average": "80.6571",
      "volume": "7796894",
      "turnover": "628815023.36",
      "trades": "5550"
    },
    {
      "date": "2025-05-08",
      "bid": "80.82",
      "ask": "80.84",
      "open": "81.26",
      "high": "81.54",
      "low": "80.46",
      "close": "81.00",
      "average": "81.0197",
      "volume": "5668327",
      "turnover": "459244381.32",
      "trades": "5527"
    },
    {
      "date": "2025-05-09",
      "bid": "80.44",
      "ask": "80.46",
      "open": "81.24",
      "high": "81.46",
      "low": "80.12",
      "close": "80.46",
      "average": "80.5193",
      "volume": "4392003",
      "turnover": "353667904.51",
      "trades": "4309"
    },
    {
      "date": "2025-05-12",
      "bid": "82.42",
      "ask": "82.46",
      "open": "81.36",
      "high": "82.88",
      "low": "80.92",
      "close": "82.74",
      "average": "82.5424",
      "volume": "7818821",
      "turnover": "645229366.48",
      "trades": "5665"
    },
    {
      "date": "2025-05-13",
      "bid": "82.86",
      "ask": "82.92",
      "open": "82.62",
      "high": "83.38",
      "low": "81.66",
      "close": "83.12",
      "average": "82.8173",
      "volume": "7537050",
      "turnover": "624031064.07",
      "trades": "5859"
    },
    {
      "date": "2025-05-14",
      "bid": "81.76",
      "ask": "81.80",
      "open": "82.76",
      "high": "83.08",
      "low": "81.48",
      "close": "81.86",
      "average": "82.0725",
      "volume": "7104328",
      "turnover": "583129750.29",
      "trades": "5950"
    },
    {
      "date": "2025-05-15",
      "bid": "82.98",
      "ask": "83.02",
      "open": "81.56",
      "high": "83.26",
      "low": "81.40",
      "close": "83.08",
      "average": "82.8081",
      "volume": "6236110",
      "turnover": "516183291.19",
      "trades": "5673"
    },
    {
      "date": "2025-05-16",
      "bid": "83.20",
      "ask": "83.26",
      "open": "82.98",
      "high": "83.96",
      "low": "82.98",
      "close": "83.36",
      "average": "83.3757",
      "volume": "5810574",
      "turnover": "484453128.46",
      "trades": "5597"
    },
    {
      "date": "2025-05-19",
      "bid": "83.38",
      "ask": "83.42",
      "open": "83.04",
      "high": "83.50",
      "low": "82.08",
      "close": "83.36",
      "average": "82.9713",
      "volume": "4931858",
      "turnover": "408940058.01",
      "trades": "4636"
    },
    {
      "date": "2025-05-20",
      "bid": "84.66",
      "ask": "84.70",
      "open": "83.40",
      "high": "84.90",
      "low": "82.98",
      "close": "84.74",
      "average": "84.4785",
      "volume": "5319473",
      "turnover": "449359102.72",
      "trades": "4785"
    },
    {
      "date": "2025-05-21",
      "bid": "85.86",
      "ask": "85.88",
      "open": "84.80",
      "high": "85.94",
      "low": "84.74",
      "close": "85.80",
      "average": "85.5601",
      "volume": "5775030",
      "turnover": "494022818.96",
      "trades": "5366"
    },
    {
      "date": "2025-05-22",
      "bid": "85.08",
      "ask": "85.12",
      "open": "85.42",
      "high": "85.46",
      "low": "84.64",
      "close": "84.92",
      "average": "84.96",
      "volume": "4610189",
      "turnover": "391682412.79",
      "trades": "3990"
    },
    {
      "date": "2025-05-23",
      "bid": "83.34",
      "ask": "83.38",
      "open": "84.98",
      "high": "85.44",
      "low": "82.32",
      "close": "83.00",
      "average": "83.2014",
      "volume": "4884430",
      "turnover": "406336505.14",
      "trades": "4549"
    },
    {
      "date": "2025-05-26",
      "bid": "83.58",
      "ask": "83.62",
      "open": "83.90",
      "high": "84.26",
      "low": "83.40",
      "close": "83.56",
      "average": "83.683",
      "volume": "1665470",
      "turnover": "139374733.12",
      "trades": "1969"
    },
    {
      "date": "2025-05-27",
      "bid": "84.22",
      "ask": "84.26",
      "open": "83.62",
      "high": "84.56",
      "low": "83.42",
      "close": "84.04",
      "average": "83.9788",
      "volume": "4282187",
      "turnover": "359646328.21",
      "trades": "4277"
    },
    {
      "date": "2025-05-28",
      "bid": "83.70",
      "ask": "83.76",
      "open": "84.20",
      "high": "84.38",
      "low": "83.54",
      "close": "83.56",
      "average": "83.6674",
      "volume": "2745406",
      "turnover": "229704433.53",
      "trades": "1736"
    },
    {
      "date": "2025-05-30",
      "bid": "81.10",
      "ask": "81.16",
      "open": "82.56",
      "high": "82.64",
      "low": "81.10",
      "close": "81.48",
      "average": "81.548",
      "volume": "12847371",
      "turnover": "1047683729.11",
      "trades": "6279"
    },
    {
      "date": "2025-06-02",
      "bid": "82.20",
      "ask": "82.24",
      "open": "80.92",
      "high": "82.26",
      "low": "80.62",
      "close": "82.02",
      "average": "81.8328",
      "volume": "6218483",
      "turnover": "508855867.84",
      "trades": "6240"
    },
    {
      "date": "2025-06-03",
      "bid": "82.00",
      "ask": "82.02",
      "open": "82.02",
      "high": "82.46",
      "low": "81.70",
      "close": "82.22",
      "average": "82.1392",
      "volume": "5495130",
      "turnover": "451326852.91",
      "trades": "4213"
    },
    {
      "date": "2025-06-04",
      "bid": "82.92",
      "ask": "82.96",
      "open": "82.52",
      "high": "83.12",
      "low": "82.36",
      "close": "82.92",
      "average": "82.8578",
      "volume": "5568778",
      "turnover": "461390861.89",
      "trades": "3352"
    },
    {
      "date": "2025-06-05",
      "bid": "82.82",
      "ask": "82.84",
      "open": "82.78",
      "high": "83.54",
      "low": "82.38",
      "close": "82.86",
      "average": "82.9034",
      "volume": "4322254",
      "turnover": "358321188.24",
      "trades": "4055"
    },
    {
      "date": "2025-06-09",
      "bid": "82.12",
      "ask": "82.14",
      "open": "82.64",
      "high": "83.34",
      "low": "82.06",
      "close": "82.14",
      "average": "82.2659",
      "volume": "3781998",
      "turnover": "311136526.82",
      "trades": "3493"
    },
    {
      "date": "2025-06-10",
      "bid": "81.92",
      "ask": "81.96",
      "open": "82.12",
      "high": "82.78",
      "low": "81.74",
      "close": "81.96",
      "average": "82.0606",
      "volume": "4378650",
      "turnover": "359333559.39",
      "trades": "4144"
    },
    {
      "date": "2025-06-11",
      "bid": "81.66",
      "ask": "81.68",
      "open": "82.20",
      "high": "82.48",
      "low": "81.50",
      "close": "81.52",
      "average": "81.666",
      "volume": "5409973",
      "turnover": "441840998.67",
      "trades": "4967"
    },
    {
      "date": "2025-06-12",
      "bid": "80.80",
      "ask": "80.82",
      "open": "80.92",
      "high": "81.32",
      "low": "80.46",
      "close": "80.72",
      "average": "80.7644",
      "volume": "4691040",
      "turnover": "378869831.87",
      "trades": "4225"
    },
    {
      "date": "2025-06-13",
      "bid": "79.94",
      "ask": "79.96",
      "open": "79.48",
      "high": "80.30",
      "low": "79.42",
      "close": "79.70",
      "average": "79.8565",
      "volume": "6858153",
      "turnover": "547669510.42",
      "trades": "6287"
    },
    {
      "date": "2025-06-16",
      "bid": "81.02",
      "ask": "81.06",
      "open": "79.96",
      "high": "81.14",
      "low": "79.92",
      "close": "81.10",
      "average": "80.7794",
      "volume": "4695725",
      "turnover": "379305235.03",
      "trades": "5008"
    },
    {
      "date": "2025-06-17",
      "bid": "79.90",
      "ask": "79.92",
      "open": "80.30",
      "high": "80.66",
      "low": "79.68",
      "close": "80.04",
      "average": "80.0504",
      "volume": "4913292",
      "turnover": "393320522.56",
      "trades": "5566"
    },
    {
      "date": "2025-06-18",
      "bid": "80.68",
      "ask": "80.72",
      "open": "80.04",
      "high": "81.00",
      "low": "79.94",
      "close": "80.70",
      "average": "80.6545",
      "volume": "7045693",
      "turnover": "568266843.82",
      "trades": "6108"
    },
    {
      "date": "2025-06-19",
      "bid": "80.22",
      "ask": "80.30",
      "open": "80.56",
      "high": "80.92",
      "low": "80.12",
      "close": "80.64",
      "average": "80.6266",
      "volume": "7010001",
      "turnover": "565190296.35",
      "trades": "4053"
    },
    {
      "date": "2025-06-23",
      "bid": "78.78",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.80",
      "low": "78.24",
      "close": "78.84",
      "average": "78.8749",
      "volume": "10798249",
      "turnover": "852188649.64",
      "trades": "7716"
    },
    {
      "date": "2025-06-24",
      "bid": "80.40",
      "ask": "80.42",
      "open": "80.40",
      "high": "80.80",
      "low": "80.04",
      "close": "80.32",
      "average": "80.3533",
      "volume": "5009512",
      "turnover": "402530474.33",
      "trades": "4096"
    },
    {
      "date": "2025-06-25",
      "bid": "79.44",
      "ask": "79.48",
      "open": "80.50",
      "high": "80.50",
      "low": "79.34",
      "close": "79.52",
      "average": "79.6704",
      "volume": "4658069",
      "turnover": "371127481.08",
      "trades": "4005"
    },
    {
      "date": "2025-06-26",
      "bid": "79.78",
      "ask": "79.82",
      "open": "79.50",
      "high": "79.98",
      "low": "78.96",
      "close": "79.62",
      "average": "79.5831",
      "volume": "4982692",
      "turnover": "396524882.73",
      "trades": "4971"
    },
    {
      "date": "2025-06-27",
      "bid": "80.62",
      "ask": "80.66",
      "open": "80.24",
      "high": "80.82",
      "low": "80.04",
      "close": "80.82",
      "average": "80.5723",
      "volume": "4345578",
      "turnover": "350120483.91",
      "trades": "3534"
    },
    {
      "date": "2025-06-30",
      "bid": "80.76",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.16",
      "low": "80.06",
      "close": "80.94",
      "average": "80.7523",
      "volume": "4269830",
      "turnover": "344780134.02",
      "trades": "3725"
    },
    {
      "date": "2025-07-01",
      "bid": "81.24",
      "ask": "81.28",
      "open": "80.76",
      "high": "81.40",
      "low": "79.84",
      "close": "81.40",
      "average": "80.8775",
      "volume": "5909864",
      "turnover": "477912732.26",
      "trades": "6106"
    },
    {
      "date": "2025-07-02",
      "bid": "81.74",
      "ask": "81.78",
      "open": "81.94",
      "high": "81.94",
      "low": "81.02",
      "close": "81.72",
      "average": "81.6112",
      "volume": "3500216",
      "turnover": "285674142.14",
      "trades": "3370"
    },
    {
      "date": "2025-07-03",
      "bid": "82.12",
      "ask": "82.16",
      "open": "81.84",
      "high": "82.34",
      "low": "81.30",
      "close": "82.10",
      "average": "81.943",
      "volume": "2803348",
      "turnover": "229666590.65",
      "trades": "3258"
    },
    {
      "date": "2025-07-04",
      "bid": "81.92",
      "ask": "81.96",
      "open": "82.00",
      "high": "82.14",
      "low": "81.58",
      "close": "81.92",
      "average": "81.8942",
      "volume": "1676262",
      "turnover": "137275722.63",
      "trades": "1896"
    },
    {
      "date": "2025-07-07",
      "bid": "82.12",
      "ask": "82.16",
      "open": "81.92",
      "high": "82.36",
      "low": "81.42",
      "close": "82.06",
      "average": "81.9789",
      "volume": "2354576",
      "turnover": "193011015.64",
      "trades": "2610"
    },
    {
      "date": "2025-07-08",
      "bid": "81.84",
      "ask": "81.88",
      "open": "81.88",
      "high": "82.34",
      "low": "81.34",
      "close": "82.06",
      "average": "81.996",
      "volume": "3776395",
      "turnover": "309585447.8",
      "trades": "3184"
    },
    {
      "date": "2025-07-09",
      "bid": "78.26",
      "ask": "78.30",
      "open": "81.80",
      "high": "82.00",
      "low": "78.08",
      "close": "78.08",
      "average": "79.0904",
      "volume": "8828352",
      "turnover": "698334621.3",
      "trades": "8198"
    },
    {
      "date": "2025-07-10",
      "bid": "78.42",
      "ask": "78.44",
      "open": "78.12",
      "high": "79.34",
      "low": "77.66",
      "close": "78.30",
      "average": "78.5257",
      "volume": "6893328",
      "turnover": "541324074.69",
      "trades": "6250"
    },
    {
      "date": "2025-07-11",
      "bid": "77.28",
      "ask": "77.32",
      "open": "77.98",
      "high": "78.30",
      "low": "77.10",
      "close": "77.40",
      "average": "77.6154",
      "volume": "7365945",
      "turnover": "571744334.16",
      "trades": "5800"
    },
    {
      "date": "2025-07-14",
      "bid": "77.50",
      "ask": "77.54",
      "open": "77.06",
      "high": "78.04",
      "low": "76.88",
      "close": "77.34",
      "average": "77.3854",
      "volume": "6169923",
      "turnover": "477491195.62",
      "trades": "5150"
    },
    {
      "date": "2025-07-15",
      "bid": "71.50",
      "ask": "71.56",
      "open": "74.94",
      "high": "76.16",
      "low": "71.02",
      "close": "71.40",
      "average": "72.9962",
      "volume": "30895278",
      "turnover": "2255502596.78",
      "trades": "34513"
    },
    {
      "date": "2025-07-16",
      "bid": "71.86",
      "ask": "71.92",
      "open": "70.38",
      "high": "73.82",
      "low": "70.26",
      "close": "72.10",
      "average": "72.4746",
      "volume": "22006368",
      "turnover": "1595245809.21",
      "trades": "19984"
    },
    {
      "date": "2025-07-17",
      "bid": "72.48",
      "ask": "72.50",
      "open": "72.50",
      "high": "72.88",
      "low": "71.74",
      "close": "72.58",
      "average": "72.5048",
      "volume": "9617517",
      "turnover": "697293295.1",
      "trades": "9467"
    },
    {
      "date": "2025-07-18",
      "bid": "72.66",
      "ask": "72.70",
      "open": "72.74",
      "high": "73.18",
      "low": "71.96",
      "close": "72.72",
      "average": "72.7068",
      "volume": "8080202",
      "turnover": "587502439",
      "trades": "7907"
    },
    {
      "date": "2025-07-21",
      "bid": "72.14",
      "ask": "72.18",
      "open": "73.00",
      "high": "73.22",
      "low": "71.50",
      "close": "72.22",
      "average": "72.225",
      "volume": "7146158",
      "turnover": "517477440.78",
      "trades": "6837"
    },
    {
      "date": "2025-07-22",
      "bid": "72.44",
      "ask": "72.46",
      "open": "72.18",
      "high": "72.88",
      "low": "71.92",
      "close": "72.44",
      "average": "72.3604",
      "volume": "4768309",
      "turnover": "345035422.46",
      "trades": "4514"
    },
    {
      "date": "2025-07-23",
      "bid": "72.52",
      "ask": "72.54",
      "open": "72.44",
      "high": "72.68",
      "low": "71.88",
      "close": "72.48",
      "average": "72.3514",
      "volume": "7701279",
      "turnover": "557190341.77",
      "trades": "6260"
    },
    {
      "date": "2025-07-24",
      "bid": "72.20",
      "ask": "72.22",
      "open": "73.26",
      "high": "73.28",
      "low": "71.98",
      "close": "71.98",
      "average": "72.3644",
      "volume": "7005808",
      "turnover": "507048859.52",
      "trades": "5556"
    },
    {
      "date": "2025-07-25",
      "bid": "71.30",
      "ask": "71.32",
      "open": "71.76",
      "high": "72.10",
      "low": "70.98",
      "close": "71.34",
      "average": "71.3745",
      "volume": "5939086",
      "turnover": "423888157.68",
      "trades": "5738"
    },
    {
      "date": "2025-07-28",
      "bid": "71.66",
      "ask": "71.70",
      "open": "72.20",
      "high": "72.38",
      "low": "71.40",
      "close": "71.50",
      "average": "71.7334",
      "volume": "4982552",
      "turnover": "357374635.51",
      "trades": "4457"
    },
    {
      "date": "2025-07-29",
      "bid": "71.60",
      "ask": "71.62",
      "open": "71.52",
      "high": "74.20",
      "low": "71.12",
      "close": "74.20",
      "average": "72.3518",
      "volume": "3679749",
      "turnover": "266174608.92",
      "trades": "3647"
    },
    {
      "date": "2025-07-30",
      "bid": "70.38",
      "ask": "70.40",
      "open": "71.86",
      "high": "72.14",
      "low": "70.28",
      "close": "70.44",
      "average": "70.7309",
      "volume": "4947785",
      "turnover": "350056147.72",
      "trades": "4505"
    },
    {
      "date": "2025-07-31",
      "bid": "71.14",
      "ask": "71.18",
      "open": "70.80",
      "high": "71.60",
      "low": "70.52",
      "close": "71.34",
      "average": "71.2509",
      "volume": "7096549",
      "turnover": "505539061.29",
      "trades": "4230"
    },
    {
      "date": "2025-08-01",
      "bid": "70.20",
      "ask": "70.22",
      "open": "70.60",
      "high": "70.92",
      "low": "69.90",
      "close": "70.26",
      "average": "70.3162",
      "volume": "4596356",
      "turnover": "323295654.33",
      "trades": "4362"
    },
    {
      "date": "2025-08-04",
      "bid": "72.08",
      "ask": "72.12",
      "open": "71.46",
      "high": "72.14",
      "low": "70.74",
      "close": "71.94",
      "average": "71.708",
      "volume": "5145429",
      "turnover": "368945874.68",
      "trades": "3940"
    },
    {
      "date": "2025-08-05",
      "bid": "71.86",
      "ask": "71.90",
      "open": "72.04",
      "high": "72.20",
      "low": "71.70",
      "close": "71.88",
      "average": "71.8948",
      "volume": "2588269",
      "turnover": "186079816.56",
      "trades": "2513"
    },
    {
      "date": "2025-08-06",
      "bid": "71.64",
      "ask": "71.68",
      "open": "72.12",
      "high": "72.24",
      "low": "71.44",
      "close": "71.66",
      "average": "71.6946",
      "volume": "3662408",
      "turnover": "262578442.39",
      "trades": "2604"
    },
    {
      "date": "2025-08-07",
      "bid": "72.16",
      "ask": "72.20",
      "open": "71.30",
      "high": "72.56",
      "low": "71.30",
      "close": "72.26",
      "average": "72.1533",
      "volume": "3227413",
      "turnover": "232870693.74",
      "trades": "2979"
    },
    {
      "date": "2025-08-08",
      "bid": "72.52",
      "ask": "72.56",
      "open": "72.34",
      "high": "72.66",
      "low": "72.22",
      "close": "72.58",
      "average": "72.5353",
      "volume": "2781051",
      "turnover": "201712202.64",
      "trades": "2183"
    },
    {
      "date": "2025-08-11",
      "bid": "72.70",
      "ask": "72.74",
      "open": "73.30",
      "high": "73.82",
      "low": "72.50",
      "close": "72.72",
      "average": "72.8001",
      "volume": "2737105",
      "turnover": "199271638.87",
      "trades": "3026"
    },
    {
      "date": "2025-08-12",
      "bid": "73.34",
      "ask": "73.38",
      "open": "72.70",
      "high": "73.38",
      "low": "72.58",
      "close": "73.36",
      "average": "73.1682",
      "volume": "3510635",
      "turnover": "256865012.69",
      "trades": "3018"
    },
    {
      "date": "2025-08-13",
      "bid": "73.36",
      "ask": "73.40",
      "open": "73.50",
      "high": "73.62",
      "low": "72.90",
      "close": "73.42",
      "average": "73.334",
      "volume": "3608054",
      "turnover": "264591406.11",
      "trades": "2634"
    },
    {
      "date": "2025-08-14",
      "bid": "73.38",
      "ask": "73.42",
      "open": "73.40",
      "high": "73.76",
      "low": "73.22",
      "close": "73.34",
      "average": "73.4275",
      "volume": "2755453",
      "turnover": "202328982.24",
      "trades": "2810"
    },
    {
      "date": "2025-08-15",
      "bid": "74.00",
      "ask": "74.02",
      "open": "73.70",
      "high": "74.56",
      "low": "73.68",
      "close": "73.98",
      "average": "74.0698",
      "volume": "5190677",
      "turnover": "384509080.65",
      "trades": "4625"
    },
    {
      "date": "2025-08-18",
      "bid": "73.54",
      "ask": "73.58",
      "open": "74.36",
      "high": "74.40",
      "low": "73.10",
      "close": "73.50",
      "average": "73.5706",
      "volume": "3417367",
      "turnover": "251714953.08",
      "trades": "2960"
    },
    {
      "date": "2025-08-19",
      "bid": "74.64",
      "ask": "74.68",
      "open": "74.00",
      "high": "74.78",
      "low": "73.70",
      "close": "74.42",
      "average": "74.3534",
      "volume": "3941150",
      "turnover": "293025921.58",
      "trades": "3635"
    },
    {
      "date": "2025-08-20",
      "bid": "74.08",
      "ask": "74.12",
      "open": "74.10",
      "high": "74.46",
      "low": "73.90",
      "close": "74.26",
      "average": "74.223",
      "volume": "2788276",
      "turnover": "206954293.26",
      "trades": "2503"
    },
    {
      "date": "2025-08-21",
      "bid": "74.10",
      "ask": "74.12",
      "open": "74.10",
      "high": "74.18",
      "low": "73.72",
      "close": "74.06",
      "average": "74.0109",
      "volume": "2960062",
      "turnover": "219067341.8",
      "trades": "2404"
    },
    {
      "date": "2025-08-22",
      "bid": "75.66",
      "ask": "75.68",
      "open": "74.22",
      "high": "76.08",
      "low": "74.18",
      "close": "75.56",
      "average": "75.4525",
      "volume": "5250831",
      "turnover": "396178387.05",
      "trades": "5454"
    },
    {
      "date": "2025-08-25",
      "bid": "75.70",
      "ask": "75.74",
      "open": "75.62",
      "high": "76.26",
      "low": "75.26",
      "close": "75.72",
      "average": "75.7908",
      "volume": "3281089",
      "turnover": "248683549.31",
      "trades": "3659"
    },
    {
      "date": "2025-08-26",
      "bid": "76.34",
      "ask": "76.40",
      "open": "76.04",
      "high": "76.82",
      "low": "75.58",
      "close": "76.16",
      "average": "76.1919",
      "volume": "7157146",
      "turnover": "545316825.03",
      "trades": "5036"
    },
    {
      "date": "2025-08-27",
      "bid": "75.64",
      "ask": "75.70",
      "open": "75.26",
      "high": "76.30",
      "low": "75.10",
      "close": "75.76",
      "average": "75.7712",
      "volume": "5020668",
      "turnover": "380429832.53",
      "trades": "4080"
    },
    {
      "date": "2025-08-28",
      "bid": "75.30",
      "ask": "75.32",
      "open": "76.00",
      "high": "76.36",
      "low": "75.22",
      "close": "75.34",
      "average": "75.674",
      "volume": "3743880",
      "turnover": "283320162.85",
      "trades": "3518"
    },
    {
      "date": "2025-08-29",
      "bid": "75.26",
      "ask": "75.28",
      "open": "75.18",
      "high": "75.48",
      "low": "74.62",
      "close": "75.30",
      "average": "75.2209",
      "volume": "4131501",
      "turnover": "310657302.08",
      "trades": "3465"
    },
    {
      "date": "2025-09-01",
      "bid": "74.64",
      "ask": "74.66",
      "open": "75.08",
      "high": "75.40",
      "low": "74.52",
      "close": "74.74",
      "average": "74.8105",
      "volume": "1996637",
      "turnover": "149376857.69",
      "trades": "2618"
    },
    {
      "date": "2025-09-02",
      "bid": "73.58",
      "ask": "73.62",
      "open": "74.50",
      "high": "74.70",
      "low": "73.56",
      "close": "73.56",
      "average": "73.8466",
      "volume": "4623616",
      "turnover": "341449978.7",
      "trades": "4544"
    },
    {
      "date": "2025-09-03",
      "bid": "73.92",
      "ask": "73.96",
      "open": "73.88",
      "high": "74.84",
      "low": "73.80",
      "close": "73.94",
      "average": "74.0623",
      "volume": "4035457",
      "turnover": "298903670.64",
      "trades": "3545"
    },
    {
      "date": "2025-09-04",
      "bid": "75.56",
      "ask": "75.58",
      "open": "75.00",
      "high": "76.00",
      "low": "74.36",
      "close": "75.52",
      "average": "75.2683",
      "volume": "5281796",
      "turnover": "397460034.86",
      "trades": "4600"
    },
    {
      "date": "2025-09-05",
      "bid": "75.24",
      "ask": "75.26",
      "open": "75.52",
      "high": "76.02",
      "low": "74.88",
      "close": "75.38",
      "average": "75.4619",
      "volume": "6118174",
      "turnover": "461715702.82",
      "trades": "5054"
    },
    {
      "date": "2025-09-08",
      "bid": "74.72",
      "ask": "74.76",
      "open": "75.60",
      "high": "75.78",
      "low": "74.54",
      "close": "74.62",
      "average": "74.8491",
      "volume": "4742714",
      "turnover": "355004533.04",
      "trades": "4001"
    },
    {
      "date": "2025-09-09",
      "bid": "75.50",
      "ask": "75.52",
      "open": "74.48",
      "high": "75.58",
      "low": "74.48",
      "close": "75.54",
      "average": "75.4048",
      "volume": "6094075",
      "turnover": "459323675.74",
      "trades": "5187"
    },
    {
      "date": "2025-09-10",
      "bid": "75.04",
      "ask": "75.06",
      "open": "75.76",
      "high": "75.86",
      "low": "74.92",
      "close": "75.12",
      "average": "75.1782",
      "volume": "3968183",
      "turnover": "298314615.5",
      "trades": "3074"
    },
    {
      "date": "2025-09-11",
      "bid": "75.08",
      "ask": "75.12",
      "open": "75.00",
      "high": "75.36",
      "low": "74.68",
      "close": "75.06",
      "average": "75.0708",
      "volume": "3141128",
      "turnover": "235809328.51",
      "trades": "2960"
    },
    {
      "date": "2025-09-12",
      "bid": "74.24",
      "ask": "74.26",
      "open": "75.28",
      "high": "75.38",
      "low": "74.18",
      "close": "74.28",
      "average": "74.4622",
      "volume": "3694483",
      "turnover": "275125896.07",
      "trades": "3085"
    },
    {
      "date": "2025-09-15",
      "bid": "73.84",
      "ask": "73.88",
      "open": "74.20",
      "high": "74.42",
      "low": "73.60",
      "close": "74.00",
      "average": "73.9416",
      "volume": "4006537",
      "turnover": "296273212.39",
      "trades": "3611"
    },
    {
      "date": "2025-09-16",
      "bid": "73.74",
      "ask": "73.76",
      "open": "73.80",
      "high": "73.96",
      "low": "72.52",
      "close": "73.74",
      "average": "73.5176",
      "volume": "5014606",
      "turnover": "368469030.4",
      "trades": "4155"
    },
    {
      "date": "2025-09-17",
      "bid": "74.56",
      "ask": "74.60",
      "open": "73.74",
      "high": "74.96",
      "low": "73.64",
      "close": "74.60",
      "average": "74.432",
      "volume": "7338820",
      "turnover": "546208421.17",
      "trades": "3648"
    },
    {
      "date": "2025-09-18",
      "bid": "75.82",
      "ask": "75.86",
      "open": "75.06",
      "high": "76.06",
      "low": "74.74",
      "close": "75.66",
      "average": "75.5547",
      "volume": "4168234",
      "turnover": "314939823.44",
      "trades": "4305"
    },
    {
      "date": "2025-09-19",
      "bid": "76.52",
      "ask": "76.56",
      "open": "75.80",
      "high": "76.72",
      "low": "75.54",
      "close": "76.18",
      "average": "76.244",
      "volume": "10843252",
      "turnover": "826740246.91",
      "trades": "5824"
    },
    {
      "date": "2025-09-22",
      "bid": "76.26",
      "ask": "76.30",
      "open": "76.40",
      "high": "76.70",
      "low": "75.94",
      "close": "76.28",
      "average": "76.3023",
      "volume": "4643576",
      "turnover": "354839751.07",
      "trades": "3895"
    },
    {
      "date": "2025-09-23",
      "bid": "78.30",
      "ask": "78.32",
      "open": "76.82",
      "high": "78.58",
      "low": "76.82",
      "close": "78.16",
      "average": "77.9883",
      "volume": "7069600",
      "turnover": "551318116.04",
      "trades": "7251"
    },
    {
      "date": "2025-09-24",
      "bid": "77.50",
      "ask": "77.52",
      "open": "78.00",
      "high": "78.32",
      "low": "77.12",
      "close": "77.30",
      "average": "77.4969",
      "volume": "4386486",
      "turnover": "339964273.75",
      "trades": "3978"
    },
    {
      "date": "2025-09-25",
      "bid": "77.42",
      "ask": "77.44",
      "open": "77.70",
      "high": "77.90",
      "low": "76.88",
      "close": "77.38",
      "average": "77.3536",
      "volume": "6258793",
      "turnover": "484121058.19",
      "trades": "6861"
    },
    {
      "date": "2025-09-26",
      "bid": "75.98",
      "ask": "76.02",
      "open": "76.00",
      "high": "76.44",
      "low": "75.54",
      "close": "76.02",
      "average": "75.9633",
      "volume": "4791634",
      "turnover": "363979618.57",
      "trades": "5311"
    },
    {
      "date": "2025-09-29",
      "bid": "76.34",
      "ask": "76.38",
      "open": "76.00",
      "high": "76.80",
      "low": "75.94",
      "close": "76.34",
      "average": "76.4272",
      "volume": "3389600",
      "turnover": "259069559.38",
      "trades": "4134"
    },
    {
      "date": "2025-09-30",
      "bid": "77.82",
      "ask": "77.86",
      "open": "76.80",
      "high": "78.00",
      "low": "76.40",
      "close": "77.84",
      "average": "77.4093",
      "volume": "8510811",
      "turnover": "658695819.29",
      "trades": "6251"
    },
    {
      "date": "2025-10-01",
      "bid": "78.48",
      "ask": "78.50",
      "open": "77.58",
      "high": "78.60",
      "low": "77.50",
      "close": "78.60",
      "average": "78.3145",
      "volume": "6201421",
      "turnover": "485552085.29",
      "trades": "4240"
    },
    {
      "date": "2025-10-02",
      "bid": "78.64",
      "ask": "78.66",
      "open": "78.56",
      "high": "79.26",
      "low": "78.24",
      "close": "78.54",
      "average": "78.6783",
      "volume": "4434968",
      "turnover": "348945118.76",
      "trades": "5191"
    },
    {
      "date": "2025-10-03",
      "bid": "78.52",
      "ask": "78.56",
      "open": "78.92",
      "high": "78.96",
      "low": "78.20",
      "close": "78.52",
      "average": "78.5532",
      "volume": "3164922",
      "turnover": "248613481.48",
      "trades": "3721"
    },
    {
      "date": "2025-10-06",
      "bid": "79.48",
      "ask": "79.52",
      "open": "78.62",
      "high": "80.62",
      "low": "78.62",
      "close": "79.36",
      "average": "79.4751",
      "volume": "6920432",
      "turnover": "549962779.52",
      "trades": "6576"
    },
    {
      "date": "2025-10-07",
      "bid": "79.28",
      "ask": "79.30",
      "open": "79.36",
      "high": "79.92",
      "low": "79.10",
      "close": "79.10",
      "average": "79.3088",
      "volume": "3210843",
      "turnover": "254679151.5",
      "trades": "3099"
    },
    {
      "date": "2025-10-08",
      "bid": "80.52",
      "ask": "80.56",
      "open": "79.30",
      "high": "80.98",
      "low": "79.20",
      "close": "80.30",
      "average": "80.1981",
      "volume": "6287707",
      "turnover": "504244442.73",
      "trades": "5694"
    },
    {
      "date": "2025-10-09",
      "bid": "79.04",
      "ask": "79.06",
      "open": "81.24",
      "high": "81.52",
      "low": "78.82",
      "close": "79.02",
      "average": "79.7916",
      "volume": "4989639",
      "turnover": "398148666.89",
      "trades": "5289"
    },
    {
      "date": "2025-10-10",
      "bid": "79.30",
      "ask": "79.32",
      "open": "79.28",
      "high": "81.38",
      "low": "79.06",
      "close": "79.30",
      "average": "79.9252",
      "volume": "7072601",
      "turnover": "565386084.44",
      "trades": "6200"
    },
    {
      "date": "2025-10-13",
      "bid": "78.10",
      "ask": "78.14",
      "open": "79.10",
      "high": "79.34",
      "low": "77.68",
      "close": "77.90",
      "average": "78.3169",
      "volume": "7389601",
      "turnover": "578803456.63",
      "trades": "7081"
    },
    {
      "date": "2025-10-14",
      "bid": "91.48",
      "ask": "91.52",
      "open": "85.90",
      "high": "92.06",
      "low": "84.74",
      "close": "91.94",
      "average": "89.7082",
      "volume": "37319314",
      "turnover": "3347611555.33",
      "trades": "38162"
    },
    {
      "date": "2025-10-15",
      "bid": "90.72",
      "ask": "90.74",
      "open": "93.32",
      "high": "93.84",
      "low": "90.44",
      "close": "90.90",
      "average": "91.4995",
      "volume": "17202799",
      "turnover": "1574317098.23",
      "trades": "19281"
    },
    {
      "date": "2025-10-16",
      "bid": "90.52",
      "ask": "90.56",
      "open": "91.50",
      "high": "91.78",
      "low": "90.32",
      "close": "90.40",
      "average": "90.7594",
      "volume": "8611593",
      "turnover": "781700889.13",
      "trades": "8418"
    },
    {
      "date": "2025-10-17",
      "bid": "89.50",
      "ask": "89.54",
      "open": "89.52",
      "high": "90.18",
      "low": "89.02",
      "close": "89.52",
      "average": "89.5327",
      "volume": "7175280",
      "turnover": "642475467.71",
      "trades": "6916"
    },
    {
      "date": "2025-10-20",
      "bid": "88.98",
      "ask": "89.02",
      "open": "89.80",
      "high": "90.12",
      "low": "88.94",
      "close": "89.08",
      "average": "89.3712",
      "volume": "6589389",
      "turnover": "572970738.35",
      "trades": "5222"
    },
    {
      "date": "2025-10-21",
      "bid": "90.64",
      "ask": "90.68",
      "open": "89.46",
      "high": "90.76",
      "low": "89.20",
      "close": "90.52",
      "average": "90.0967",
      "volume": "4491180",
      "turnover": "404539427.72",
      "trades": "4819"
    },
    {
      "date": "2025-10-22",
      "bid": "89.20",
      "ask": "89.24",
      "open": "90.00",
      "high": "90.38",
      "low": "89.06",
      "close": "89.40",
      "average": "89.5082",
      "volume": "7637183",
      "turnover": "683635549.67",
      "trades": "6271"
    },
    {
      "date": "2025-10-23",
      "bid": "89.50",
      "ask": "89.54",
      "open": "90.60",
      "high": "90.84",
      "low": "89.00",
      "close": "89.76",
      "average": "89.8726",
      "volume": "7752452",
      "turnover": "696746185.8",
      "trades": "7725"
    },
    {
      "date": "2025-10-24",
      "bid": "88.90",
      "ask": "88.94",
      "open": "89.56",
      "high": "89.74",
      "low": "87.98",
      "close": "89.22",
      "average": "88.9348",
      "volume": "7349347",
      "turnover": "653606902.79",
      "trades": "8409"
    },
    {
      "date": "2025-10-27",
      "bid": "89.24",
      "ask": "89.28",
      "open": "89.50",
      "high": "89.96",
      "low": "88.74",
      "close": "89.36",
      "average": "89.3577",
      "volume": "4399013",
      "turnover": "393075724.51",
      "trades": "4808"
    },
    {
      "date": "2025-10-28",
      "bid": "91.20",
      "ask": "91.24",
      "open": "89.00",
      "high": "92.40",
      "low": "88.64",
      "close": "91.56",
      "average": "90.8303",
      "volume": "12745784",
      "turnover": "1157695806.51",
      "trades": "14220"
    },
    {
      "date": "2025-10-29",
      "bid": "95.24",
      "ask": "95.28",
      "open": "92.40",
      "high": "96.76",
      "low": "92.00",
      "close": "95.12",
      "average": "95.0221",
      "volume": "21503508",
      "turnover": "2043727619.77",
      "trades": "21582"
    },
    {
      "date": "2025-10-30",
      "bid": "96.50",
      "ask": "96.56",
      "open": "95.00",
      "high": "96.70",
      "low": "94.32",
      "close": "96.46",
      "average": "95.6786",
      "volume": "6476987",
      "turnover": "619696035.34",
      "trades": "8482"
    },
    {
      "date": "2025-10-31",
      "bid": "96.18",
      "ask": "96.22",
      "open": "96.16",
      "high": "96.68",
      "low": "95.80",
      "close": "95.80",
      "average": "95.9876",
      "volume": "4100509",
      "turnover": "393601509.19",
      "trades": "3534"
    },
    {
      "date": "2025-11-03",
      "bid": "97.76",
      "ask": "97.80",
      "open": "96.50",
      "high": "98.56",
      "low": "96.26",
      "close": "97.48",
      "average": "97.7401",
      "volume": "8675566",
      "turnover": "847954862.04",
      "trades": "10451"
    },
    {
      "date": "2025-11-04",
      "bid": "95.10",
      "ask": "95.16",
      "open": "96.76",
      "high": "96.94",
      "low": "94.96",
      "close": "95.08",
      "average": "95.547",
      "volume": "4878361",
      "turnover": "466116213.04",
      "trades": "5551"
    },
    {
      "date": "2025-11-05",
      "bid": "93.92",
      "ask": "93.96",
      "open": "94.48",
      "high": "94.56",
      "low": "93.06",
      "close": "93.88",
      "average": "93.7418",
      "volume": "5073962",
      "turnover": "475643235.56",
      "trades": "5421"
    },
    {
      "date": "2025-11-06",
      "bid": "93.90",
      "ask": "93.96",
      "open": "93.62",
      "high": "94.70",
      "low": "93.34",
      "close": "94.08",
      "average": "94.0111",
      "volume": "4702011",
      "turnover": "442040041.25",
      "trades": "4659"
    },
    {
      "date": "2025-11-07",
      "bid": "92.28",
      "ask": "92.32",
      "open": "94.08",
      "high": "94.40",
      "low": "92.20",
      "close": "92.52",
      "average": "92.756",
      "volume": "4984236",
      "turnover": "462272011.12",
      "trades": "4777"
    },
    {
      "date": "2025-11-10",
      "bid": "92.22",
      "ask": "92.28",
      "open": "92.94",
      "high": "93.08",
      "low": "92.12",
      "close": "92.36",
      "average": "92.4678",
      "volume": "4208193",
      "turnover": "389134770.89",
      "trades": "4156"
    },
    {
      "date": "2025-11-11",
      "bid": "93.68",
      "ask": "93.72",
      "open": "93.42",
      "high": "94.00",
      "low": "93.14",
      "close": "93.88",
      "average": "93.763",
      "volume": "4791752",
      "turnover": "449287568.6",
      "trades": "4852"
    },
    {
      "date": "2025-11-12",
      "bid": "94.68",
      "ask": "94.72",
      "open": "93.88",
      "high": "94.98",
      "low": "93.56",
      "close": "94.58",
      "average": "94.4335",
      "volume": "4990717",
      "turnover": "471286153",
      "trades": "5362"
    },
    {
      "date": "2025-11-13",
      "bid": "94.14",
      "ask": "94.18",
      "open": "94.86",
      "high": "95.16",
      "low": "93.66",
      "close": "93.86",
      "average": "94.2167",
      "volume": "6146550",
      "turnover": "579115503.3",
      "trades": "5529"
    },
    {
      "date": "2025-11-14",
      "bid": "92.98",
      "ask": "93.04",
      "open": "93.02",
      "high": "93.18",
      "low": "91.80",
      "close": "92.96",
      "average": "92.7095",
      "volume": "4005510",
      "turnover": "371343420.35",
      "trades": "4796"
    },
    {
      "date": "2025-11-17",
      "bid": "92.30",
      "ask": "92.36",
      "open": "92.70",
      "high": "92.90",
      "low": "91.86",
      "close": "92.28",
      "average": "92.3536",
      "volume": "4181738",
      "turnover": "386198095.07",
      "trades": "4259"
    },
    {
      "date": "2025-11-18",
      "bid": "90.32",
      "ask": "90.36",
      "open": "91.84",
      "high": "91.96",
      "low": "90.04",
      "close": "90.36",
      "average": "90.5055",
      "volume": "5307069",
      "turnover": "480321803.43",
      "trades": "5730"
    },
    {
      "date": "2025-11-19",
      "bid": "89.78",
      "ask": "89.82",
      "open": "90.32",
      "high": "91.24",
      "low": "89.34",
      "close": "89.78",
      "average": "89.9561",
      "volume": "5993391",
      "turnover": "539150702.4",
      "trades": "5246"
    },
    {
      "date": "2025-11-20",
      "bid": "90.58",
      "ask": "90.62",
      "open": "90.78",
      "high": "91.82",
      "low": "90.26",
      "close": "90.62",
      "average": "90.8869",
      "volume": "3852822",
      "turnover": "350184747.16",
      "trades": "4381"
    },
    {
      "date": "2025-11-21",
      "bid": "89.90",
      "ask": "89.92",
      "open": "89.40",
      "high": "90.46",
      "low": "88.88",
      "close": "90.06",
      "average": "89.9258",
      "volume": "3893068",
      "turnover": "350089231.82",
      "trades": "4404"
    },
    {
      "date": "2025-11-24",
      "bid": "89.98",
      "ask": "90.04",
      "open": "90.52",
      "high": "90.68",
      "low": "89.30",
      "close": "90.24",
      "average": "90.1992",
      "volume": "12581299",
      "turnover": "1134812793.07",
      "trades": "5353"
    },
    {
      "date": "2025-11-25",
      "bid": "90.88",
      "ask": "90.92",
      "open": "90.24",
      "high": "91.36",
      "low": "90.04",
      "close": "90.92",
      "average": "90.8605",
      "volume": "3985548",
      "turnover": "362116251.38",
      "trades": "3676"
    },
    {
      "date": "2025-11-26",
      "bid": "91.40",
      "ask": "91.44",
      "open": "91.40",
      "high": "91.56",
      "low": "90.32",
      "close": "91.28",
      "average": "91.203",
      "volume": "4212552",
      "turnover": "384194829.18",
      "trades": "3745"
    },
    {
      "date": "2025-11-27",
      "bid": "91.28",
      "ask": "91.32",
      "open": "91.02",
      "high": "91.64",
      "low": "90.60",
      "close": "91.44",
      "average": "91.2368",
      "volume": "2442298",
      "turnover": "222828827.38",
      "trades": "3178"
    },
    {
      "date": "2025-11-28",
      "bid": "90.88",
      "ask": "90.92",
      "open": "91.00",
      "high": "91.24",
      "low": "90.68",
      "close": "91.08",
      "average": "91.0404",
      "volume": "5203596",
      "turnover": "473742449.76",
      "trades": "3045"
    },
    {
      "date": "2025-12-01",
      "bid": "91.18",
      "ask": "91.22",
      "open": "90.84",
      "high": "91.56",
      "low": "90.68",
      "close": "91.26",
      "average": "91.241",
      "volume": "4082694",
      "turnover": "372512156.07",
      "trades": "3499"
    },
    {
      "date": "2025-12-02",
      "bid": "91.22",
      "ask": "91.26",
      "open": "91.06",
      "high": "91.68",
      "low": "90.60",
      "close": "91.26",
      "average": "91.2233",
      "volume": "4088595",
      "turnover": "372976917.53",
      "trades": "3624"
    },
    {
      "date": "2025-12-03",
      "bid": "90.60",
      "ask": "90.64",
      "open": "91.22",
      "high": "91.22",
      "low": "90.46",
      "close": "90.46",
      "average": "90.6503",
      "volume": "4791678",
      "turnover": "434399699.49",
      "trades": "4256"
    },
    {
      "date": "2025-12-04",
      "bid": "90.60",
      "ask": "90.64",
      "open": "90.80",
      "high": "91.14",
      "low": "90.20",
      "close": "90.50",
      "average": "90.622",
      "volume": "4452567",
      "turnover": "403510700.9",
      "trades": "4169"
    },
    {
      "date": "2025-12-05",
      "bid": "90.16",
      "ask": "90.20",
      "open": "90.60",
      "high": "90.80",
      "low": "89.88",
      "close": "90.22",
      "average": "90.2442",
      "volume": "3537886",
      "turnover": "319274469.93",
      "trades": "3488"
    },
    {
      "date": "2025-12-08",
      "bid": "90.12",
      "ask": "90.18",
      "open": "90.10",
      "high": "90.64",
      "low": "89.62",
      "close": "90.34",
      "average": "90.255",
      "volume": "3304655",
      "turnover": "298267345.94",
      "trades": "3862"
    },
    {
      "date": "2025-12-09",
      "bid": "90.78",
      "ask": "90.82",
      "open": "90.60",
      "high": "90.88",
      "low": "90.06",
      "close": "90.88",
      "average": "90.7155",
      "volume": "4034827",
      "turnover": "366003315.97",
      "trades": "3819"
    },
    {
      "date": "2025-12-10",
      "bid": "89.46",
      "ask": "89.50",
      "open": "90.90",
      "high": "91.06",
      "low": "89.30",
      "close": "89.68",
      "average": "89.8569",
      "volume": "4372622",
      "turnover": "392918437.04",
      "trades": "4409"
    },
    {
      "date": "2025-12-11",
      "bid": "90.42",
      "ask": "90.48",
      "open": "89.24",
      "high": "91.00",
      "low": "88.90",
      "close": "90.34",
      "average": "90.1916",
      "volume": "4850863",
      "turnover": "437512659.9",
      "trades": "5188"
    },
    {
      "date": "2025-12-12",
      "bid": "89.22",
      "ask": "89.28",
      "open": "90.34",
      "high": "90.42",
      "low": "89.12",
      "close": "89.12",
      "average": "89.6109",
      "volume": "4295443",
      "turnover": "384946660.49",
      "trades": "3810"
    },
    {
      "date": "2025-12-15",
      "bid": "89.50",
      "ask": "89.54",
      "open": "89.28",
      "high": "89.86",
      "low": "89.02",
      "close": "89.32",
      "average": "89.3568",
      "volume": "4566075",
      "turnover": "408012365.92",
      "trades": "4752"
    },
    {
      "date": "2025-12-16",
      "bid": "89.80",
      "ask": "89.84",
      "open": "89.60",
      "high": "90.50",
      "low": "89.44",
      "close": "89.60",
      "average": "89.7964",
      "volume": "4273409",
      "turnover": "383739604.96",
      "trades": "4601"
    },
    {
      "date": "2025-12-17",
      "bid": "89.58",
      "ask": "89.62",
      "open": "90.16",
      "high": "90.60",
      "low": "89.40",
      "close": "89.60",
      "average": "89.6786",
      "volume": "4435781",
      "turnover": "397796243.33",
      "trades": "4240"
    },
    {
      "date": "2025-12-18",
      "bid": "90.10",
      "ask": "90.14",
      "open": "89.60",
      "high": "90.68",
      "low": "89.20",
      "close": "90.12",
      "average": "90.1419",
      "volume": "4295161",
      "turnover": "387174067.04",
      "trades": "4527"
    },
    {
      "date": "2025-12-19",
      "bid": "90.28",
      "ask": "90.32",
      "open": "90.12",
      "high": "90.54",
      "low": "89.90",
      "close": "90.42",
      "average": "90.368",
      "volume": "8433509",
      "turnover": "762114500.83",
      "trades": "5799"
    },
    {
      "date": "2025-12-22",
      "bid": "90.34",
      "ask": "90.38",
      "open": "90.40",
      "high": "90.76",
      "low": "90.08",
      "close": "90.48",
      "average": "90.4149",
      "volume": "2900764",
      "turnover": "262299014",
      "trades": "3473"
    },
    {
      "date": "2025-12-23",
      "bid": "89.86",
      "ask": "89.90",
      "open": "90.44",
      "high": "90.44",
      "low": "89.74",
      "close": "89.74",
      "average": "89.9108",
      "volume": "2782581",
      "turnover": "249958308.19",
      "trades": "3406"
    },
    {
      "date": "2025-12-29",
      "bid": "89.72",
      "ask": "89.78",
      "open": "89.12",
      "high": "90.02",
      "low": "88.58",
      "close": "90.02",
      "average": "89.7201",
      "volume": "5569830",
      "turnover": "499725116.51",
      "trades": "6309"
    },
    {
      "date": "2025-12-30",
      "bid": "90.56",
      "ask": "90.62",
      "open": "90.00",
      "high": "90.84",
      "low": "89.66",
      "close": "90.60",
      "average": "90.5031",
      "volume": "4545423",
      "turnover": "411370117.39",
      "trades": "4308"
    },
    {
      "date": "2026-01-02",
      "bid": "87.80",
      "ask": "87.86",
      "open": "90.60",
      "high": "90.62",
      "low": "87.70",
      "close": "88.30",
      "average": "88.9473",
      "volume": "6042132",
      "turnover": "537435341.97",
      "trades": "6221"
    },
    {
      "date": "2026-01-05",
      "bid": "89.56",
      "ask": "89.62",
      "open": "88.30",
      "high": "89.68",
      "low": "88.10",
      "close": "89.62",
      "average": "89.1566",
      "volume": "3424692",
      "turnover": "305328475.24",
      "trades": "2962"
    },
    {
      "date": "2026-01-07",
      "bid": "91.12",
      "ask": "91.16",
      "open": "90.50",
      "high": "91.98",
      "low": "88.60",
      "close": "91.24",
      "average": "90.898",
      "volume": "11837947",
      "turnover": "1076043161.43",
      "trades": "10542"
    },
    {
      "date": "2026-01-08",
      "bid": "87.28",
      "ask": "87.32",
      "open": "90.80",
      "high": "90.82",
      "low": "87.02",
      "close": "87.24",
      "average": "88.2877",
      "volume": "11251218",
      "turnover": "993383787.1",
      "trades": "9602"
    },
    {
      "date": "2026-01-09",
      "bid": "86.84",
      "ask": "86.90",
      "open": "86.80",
      "high": "87.60",
      "low": "86.30",
      "close": "86.92",
      "average": "86.9913",
      "volume": "8466762",
      "turnover": "736488408.09",
      "trades": "7246"
    },
    {
      "date": "2026-01-12",
      "bid": "86.72",
      "ask": "86.76",
      "open": "86.70",
      "high": "87.12",
      "low": "86.00",
      "close": "86.66",
      "average": "86.5859",
      "volume": "5078213",
      "turnover": "439734560.43",
      "trades": "5272"
    },
    {
      "date": "2026-01-13",
      "bid": "86.96",
      "ask": "86.98",
      "open": "86.80",
      "high": "87.24",
      "low": "86.66",
      "close": "87.00",
      "average": "86.9531",
      "volume": "5188047",
      "turnover": "451116126.9",
      "trades": "3720"
    },
    {
      "date": "2026-01-14",
      "bid": "86.66",
      "ask": "86.70",
      "open": "87.22",
      "high": "87.94",
      "low": "86.50",
      "close": "86.90",
      "average": "86.9711",
      "volume": "6276520",
      "turnover": "545868917.39",
      "trades": "4585"
    },
    {
      "date": "2026-01-15",
      "bid": "88.24",
      "ask": "88.26",
      "open": "87.30",
      "high": "88.54",
      "low": "87.10",
      "close": "88.32",
      "average": "88.0929",
      "volume": "9557228",
      "turnover": "841926737.28",
      "trades": "8717"
    },
    {
      "date": "2026-01-16",
      "bid": "87.22",
      "ask": "87.24",
      "open": "88.24",
      "high": "88.24",
      "low": "86.66",
      "close": "87.52",
      "average": "87.3578",
      "volume": "12169607",
      "turnover": "1063178033.03",
      "trades": "8654"
    },
    {
      "date": "2026-01-19",
      "bid": "86.74",
      "ask": "86.78",
      "open": "86.40",
      "high": "87.00",
      "low": "85.54",
      "close": "86.54",
      "average": "86.2951",
      "volume": "5536800",
      "turnover": "477744549.58",
      "trades": "5775"
    },
    {
      "date": "2026-01-20",
      "bid": "86.44",
      "ask": "86.48",
      "open": "86.04",
      "high": "86.62",
      "low": "84.56",
      "close": "86.42",
      "average": "85.8888",
      "volume": "7237533",
      "turnover": "621571166.21",
      "trades": "7454"
    },
    {
      "date": "2026-01-21",
      "bid": "86.36",
      "ask": "86.40",
      "open": "86.42",
      "high": "86.62",
      "low": "84.66",
      "close": "86.50",
      "average": "86.0274",
      "volume": "7299115",
      "turnover": "627867781.79",
      "trades": "8134"
    },
    {
      "date": "2026-01-22",
      "bid": "85.70",
      "ask": "85.72",
      "open": "87.00",
      "high": "87.46",
      "low": "85.46",
      "close": "85.78",
      "average": "86.195",
      "volume": "8659892",
      "turnover": "746456041.28",
      "trades": "9730"
    },
    {
      "date": "2026-01-23",
      "bid": "94.30",
      "ask": "94.36",
      "open": "93.46",
      "high": "96.28",
      "low": "92.36",
      "close": "94.80",
      "average": "94.2635",
      "volume": "27663392",
      "turnover": "2607538658.29",
      "trades": "28943"
    },
    {
      "date": "2026-01-26",
      "bid": "94.90",
      "ask": "94.94",
      "open": "94.36",
      "high": "96.42",
      "low": "92.60",
      "close": "95.12",
      "average": "94.6126",
      "volume": "12358022",
      "turnover": "1169200458.02",
      "trades": "15643"
    },
    {
      "date": "2026-01-27",
      "bid": "98.84",
      "ask": "98.90",
      "open": "95.80",
      "high": "99.00",
      "low": "95.44",
      "close": "99.00",
      "average": "97.8842",
      "volume": "12859405",
      "turnover": "1258339710.82",
      "trades": "11355"
    },
    {
      "date": "2026-01-28",
      "bid": "97.22",
      "ask": "97.30",
      "open": "98.70",
      "high": "98.80",
      "low": "95.92",
      "close": "97.16",
      "average": "97.2841",
      "volume": "8512890",
      "turnover": "828154235.25",
      "trades": "9771"
    },
    {
      "date": "2026-01-29",
      "bid": "96.30",
      "ask": "96.34",
      "open": "97.04",
      "high": "97.72",
      "low": "95.88",
      "close": "96.20",
      "average": "96.5339",
      "volume": "9182947",
      "turnover": "886541144.59",
      "trades": "11895"
    },
    {
      "date": "2026-01-30",
      "bid": "96.48",
      "ask": "96.52",
      "open": "96.66",
      "high": "97.28",
      "low": "95.72",
      "close": "96.66",
      "average": "96.575",
      "volume": "6371898",
      "turnover": "615350084.42",
      "trades": "6526"
    },
    {
      "date": "2026-02-02",
      "bid": "98.50",
      "ask": "98.54",
      "open": "96.40",
      "high": "98.88",
      "low": "95.86",
      "close": "98.50",
      "average": "97.9217",
      "volume": "6866581",
      "turnover": "672345095.34",
      "trades": "6707"
    },
    {
      "date": "2026-02-03",
      "bid": "99.24",
      "ask": "99.28",
      "open": "98.50",
      "high": "99.46",
      "low": "98.36",
      "close": "99.02",
      "average": "98.995",
      "volume": "7425709",
      "turnover": "735104487.35",
      "trades": "7109"
    },
    {
      "date": "2026-02-04",
      "bid": "99.98",
      "ask": "100.05",
      "open": "99.24",
      "high": "101.30",
      "low": "98.90",
      "close": "99.76",
      "average": "100.0839",
      "volume": "9555678",
      "turnover": "956612927.8",
      "trades": "10005"
    },
    {
      "date": "2026-02-05",
      "bid": "99.36",
      "ask": "99.40",
      "open": "98.88",
      "high": "99.58",
      "low": "97.52",
      "close": "99.44",
      "average": "98.9774",
      "volume": "7674954",
      "turnover": "759622343.21",
      "trades": "8848"
    },
    {
      "date": "2026-02-06",
      "bid": "99.84",
      "ask": "99.86",
      "open": "99.36",
      "high": "100.70",
      "low": "99.12",
      "close": "99.80",
      "average": "99.867",
      "volume": "5147014",
      "turnover": "514000488.46",
      "trades": "5327"
    },
    {
      "date": "2026-02-09",
      "bid": "100.60",
      "ask": "100.70",
      "open": "100.50",
      "high": "100.85",
      "low": "100.05",
      "close": "100.65",
      "average": "100.5145",
      "volume": "4221837",
      "turnover": "424349334.32",
      "trades": "4428"
    },
    {
      "date": "2026-02-10",
      "bid": "100.85",
      "ask": "100.90",
      "open": "101.00",
      "high": "101.35",
      "low": "100.55",
      "close": "100.60",
      "average": "100.7747",
      "volume": "6825227",
      "turnover": "687817348.84",
      "trades": "4893"
    },
    {
      "date": "2026-02-11",
      "bid": "99.18",
      "ask": "99.24",
      "open": "100.15",
      "high": "100.15",
      "low": "98.24",
      "close": "98.68",
      "average": "98.9849",
      "volume": "10925029",
      "turnover": "1081579056.63",
      "trades": "7024"
    },
    {
      "date": "2026-02-12",
      "bid": "96.86",
      "ask": "96.90",
      "open": "99.00",
      "high": "99.00",
      "low": "96.78",
      "close": "97.20",
      "average": "97.552",
      "volume": "8863604",
      "turnover": "864764976.7",
      "trades": "7806"
    },
    {
      "date": "2026-02-13",
      "bid": "98.26",
      "ask": "98.30",
      "open": "97.50",
      "high": "98.54",
      "low": "97.16",
      "close": "98.42",
      "average": "98.1565",
      "volume": "5679125",
      "turnover": "557431401.04",
      "trades": "5671"
    },
    {
      "date": "2026-02-16",
      "bid": "98.60",
      "ask": "98.64",
      "open": "98.80",
      "high": "99.54",
      "low": "98.40",
      "close": "98.40",
      "average": "98.742",
      "volume": "4228686",
      "turnover": "417568314.03",
      "trades": "4812"
    },
    {
      "date": "2026-02-17",
      "bid": "99.84",
      "ask": "99.88",
      "open": "98.60",
      "high": "100.15",
      "low": "98.40",
      "close": "99.88",
      "average": "99.6328",
      "volume": "8047641",
      "turnover": "801768532.41",
      "trades": "7298"
    },
    {
      "date": "2026-02-18",
      "bid": "101.20",
      "ask": "101.25",
      "open": "100.45",
      "high": "101.45",
      "low": "100.30",
      "close": "100.95",
      "average": "100.922",
      "volume": "6336053",
      "turnover": "639435488.96",
      "trades": "5880"
    },
    {
      "date": "2026-02-19",
      "bid": "101.55",
      "ask": "101.65",
      "open": "101.40",
      "high": "102.35",
      "low": "101.00",
      "close": "101.65",
      "average": "101.5365",
      "volume": "5850130",
      "turnover": "593968792.95",
      "trades": "5238"
    },
    {
      "date": "2026-02-20",
      "bid": "101.90",
      "ask": "101.95",
      "open": "101.60",
      "high": "102.80",
      "low": "101.20",
      "close": "102.05",
      "average": "102.0398",
      "volume": "4901104",
      "turnover": "500103180.52",
      "trades": "4737"
    },
    {
      "date": "2026-02-23",
      "bid": "100.70",
      "ask": "100.75",
      "open": "101.50",
      "high": "102.00",
      "low": "100.60",
      "close": "100.85",
      "average": "101.1599",
      "volume": "5445427",
      "turnover": "550891014.6",
      "trades": "4109"
    },
    {
      "date": "2026-02-24",
      "bid": "99.78",
      "ask": "99.82",
      "open": "100.50",
      "high": "100.70",
      "low": "98.54",
      "close": "99.86",
      "average": "99.6649",
      "volume": "7810251",
      "turnover": "778375063.39",
      "trades": "6879"
    },
    {
      "date": "2026-02-25",
      "bid": "100.60",
      "ask": "100.70",
      "open": "99.60",
      "high": "101.10",
      "low": "99.28",
      "close": "100.75",
      "average": "100.4559",
      "volume": "5012098",
      "turnover": "503475916.56",
      "trades": "4229"
    },
    {
      "date": "2026-02-26",
      "bid": "101.85",
      "ask": "101.95",
      "open": "100.85",
      "high": "102.10",
      "low": "100.50",
      "close": "101.60",
      "average": "101.5922",
      "volume": "5540291",
      "turnover": "562845580.8",
      "trades": "5852"
    },
    {
      "date": "2026-02-27",
      "bid": "104.65",
      "ask": "104.70",
      "open": "101.60",
      "high": "105.05",
      "low": "101.50",
      "close": "104.55",
      "average": "104.2214",
      "volume": "11291001",
      "turnover": "1176772002.01",
      "trades": "7137"
    },
    {
      "date": "2026-03-02",
      "bid": "104.50",
      "ask": "104.60",
      "open": "102.40",
      "high": "105.30",
      "low": "100.85",
      "close": "104.40",
      "average": "103.1757",
      "volume": "7307203",
      "turnover": "757538158.64",
      "trades": "7388"
    },
    {
      "date": "2026-03-03",
      "bid": "102.65",
      "ask": "102.75",
      "open": "104.00",
      "high": "104.00",
      "low": "101.75",
      "close": "102.95",
      "average": "102.9134",
      "volume": "7270474",
      "turnover": "748232875.46",
      "trades": "7991"
    },
    {
      "date": "2026-03-04",
      "bid": "104.95",
      "ask": "105.05",
      "open": "103.65",
      "high": "105.55",
      "low": "103.30",
      "close": "104.95",
      "average": "104.8764",
      "volume": "8330798",
      "turnover": "873695273.07",
      "trades": "7395"
    },
    {
      "date": "2026-03-05",
      "bid": "103.90",
      "ask": "103.95",
      "open": "104.50",
      "high": "105.50",
      "low": "102.85",
      "close": "103.70",
      "average": "104.0528",
      "volume": "7476858",
      "turnover": "778035531.03",
      "trades": "6577"
    },
    {
      "date": "2026-03-06",
      "bid": "102.95",
      "ask": "103.05",
      "open": "103.75",
      "high": "104.40",
      "low": "102.10",
      "close": "103.00",
      "average": "103.0943",
      "volume": "5297868",
      "turnover": "546180732.84",
      "trades": "4796"
    },
    {
      "date": "2026-03-09",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.74",
      "high": "102.65",
      "low": "99.50",
      "close": "102.35",
      "average": "101.5494",
      "volume": "6490113",
      "turnover": "658866107.6",
      "trades": "6381"
    },
    {
      "date": "2026-03-10",
      "bid": "104.60",
      "ask": "104.65",
      "open": "103.75",
      "high": "106.95",
      "low": "103.50",
      "close": "104.35",
      "average": "105.3181",
      "volume": "16972308",
      "turnover": "1788463049.18",
      "trades": "10174"
    },
    {
      "date": "2026-03-11",
      "bid": "105.55",
      "ask": "105.60",
      "open": "104.70",
      "high": "106.25",
      "low": "104.05",
      "close": "105.90",
      "average": "105.5566",
      "volume": "7649655",
      "turnover": "807436592.8",
      "trades": "6338"
    },
    {
      "date": "2026-03-12",
      "bid": "107.85",
      "ask": "107.95",
      "open": "106.45",
      "high": "108.25",
      "low": "105.95",
      "close": "107.90",
      "average": "107.5422",
      "volume": "8109667",
      "turnover": "872073299.38",
      "trades": "6724"
    },
    {
      "date": "2026-03-13",
      "bid": "108.50",
      "ask": "108.60",
      "open": "108.50",
      "high": "112.60",
      "low": "107.40",
      "close": "108.60",
      "average": "109.4879",
      "volume": "9124659",
      "turnover": "999629456.15",
      "trades": "10276"
    },
    {
      "date": "2026-03-16",
      "bid": "111.30",
      "ask": "111.40",
      "open": "108.60",
      "high": "111.90",
      "low": "108.20",
      "close": "111.60",
      "average": "110.6645",
      "volume": "8026578",
      "turnover": "888005109.84",
      "trades": "7513"
    },
    {
      "date": "2026-03-17",
      "bid": "111.75",
      "ask": "111.85",
      "open": "111.40",
      "high": "112.45",
      "low": "110.10",
      "close": "111.70",
      "average": "111.5804",
      "volume": "8112321",
      "turnover": "905165411.24",
      "trades": "6941"
    },
    {
      "date": "2026-03-18",
      "bid": "109.55",
      "ask": "109.60",
      "open": "111.40",
      "high": "111.85",
      "low": "109.05",
      "close": "109.45",
      "average": "109.8116",
      "volume": "6332340",
      "turnover": "695409243.47",
      "trades": "5890"
    },
    {
      "date": "2026-03-19",
      "bid": "107.45",
      "ask": "107.55",
      "open": "108.00",
      "high": "108.60",
      "low": "106.40",
      "close": "107.20",
      "average": "107.2417",
      "volume": "5955979",
      "turnover": "638711999.21",
      "trades": "6129"
    },
    {
      "date": "2026-03-20",
      "bid": "105.65",
      "ask": "105.70",
      "open": "107.95",
      "high": "108.50",
      "low": "105.40",
      "close": "106.10",
      "average": "106.5378",
      "volume": "11819046",
      "turnover": "1259162862.45",
      "trades": "9236"
    },
    {
      "date": "2026-03-23",
      "bid": "105.25",
      "ask": "105.35",
      "open": "102.85",
      "high": "106.75",
      "low": "102.00",
      "close": "105.15",
      "average": "104.8753",
      "volume": "7117866",
      "turnover": "745574792.03",
      "trades": "8743"
    },
    {
      "date": "2026-03-24",
      "bid": "106.80",
      "ask": "106.90",
      "open": "105.15",
      "high": "107.40",
      "low": "104.95",
      "close": "107.40",
      "average": "106.7173",
      "volume": "5629469",
      "turnover": "600735863.99",
      "trades": "4771"
    },
    {
      "date": "2026-03-25",
      "bid": "108.45",
      "ask": "108.55",
      "open": "108.00",
      "high": "109.15",
      "low": "107.90",
      "close": "108.80",
      "average": "108.6394",
      "volume": "6213134",
      "turnover": "674988900.88",
      "trades": "4403"
    },
    {
      "date": "2026-03-26",
      "bid": "109.50",
      "ask": "109.55",
      "open": "108.60",
      "high": "109.80",
      "low": "107.70",
      "close": "109.40",
      "average": "109.1972",
      "volume": "6264147",
      "turnover": "683991600.27",
      "trades": "5037"
    },
    {
      "date": "2026-03-27",
      "bid": "106.05",
      "ask": "106.15",
      "open": "106.00",
      "high": "107.15",
      "low": "104.40",
      "close": "106.00",
      "average": "105.9249",
      "volume": "6095487",
      "turnover": "645677773.94",
      "trades": "6498"
    },
    {
      "date": "2026-03-30",
      "bid": "107.20",
      "ask": "107.30",
      "open": "105.90",
      "high": "108.50",
      "low": "105.30",
      "close": "107.00",
      "average": "107.0088",
      "volume": "6674174",
      "turnover": "714169707.77",
      "trades": "5285"
    },
    {
      "date": "2026-03-31",
      "bid": "106.00",
      "ask": "106.10",
      "open": "106.80",
      "high": "107.85",
      "low": "105.75",
      "close": "106.30",
      "average": "106.5894",
      "volume": "8527401",
      "turnover": "909087931.43",
      "trades": "7284"
    },
    {
      "date": "2026-04-01",
      "bid": "107.75",
      "ask": "107.85",
      "open": "107.00",
      "high": "108.40",
      "low": "106.55",
      "close": "108.30",
      "average": "107.942",
      "volume": "8056365",
      "turnover": "869544962.79",
      "trades": "6619"
    },
    {
      "date": "2026-04-02",
      "bid": "107.30",
      "ask": "107.35",
      "open": "107.00",
      "high": "107.80",
      "low": "106.40",
      "close": "107.80",
      "average": "107.3896",
      "volume": "3263153",
      "turnover": "350406074.51",
      "trades": "2695"
    },
    {
      "date": "2026-04-07",
      "bid": "108.85",
      "ask": "108.90",
      "open": "110.50",
      "high": "110.95",
      "low": "108.20",
      "close": "109.00",
      "average": "109.3636",
      "volume": "6260848",
      "turnover": "684740733.24",
      "trades": "6879"
    },
    {
      "date": "2026-04-08",
      "bid": "110.80",
      "ask": "110.90",
      "open": "110.60",
      "high": "112.25",
      "low": "109.25",
      "close": "110.95",
      "average": "110.6943",
      "volume": "9705704",
      "turnover": "1074419885.02",
      "trades": "9081"
    },
    {
      "date": "2026-04-09",
      "bid": "110.65",
      "ask": "110.70",
      "open": "110.25",
      "high": "111.85",
      "low": "110.10",
      "close": "111.10",
      "average": "111.1235",
      "volume": "7685652",
      "turnover": "854053703.68",
      "trades": "7940"
    },
    {
      "date": "2026-04-10",
      "bid": "110.65",
      "ask": "110.70",
      "open": "108.65",
      "high": "111.75",
      "low": "108.40",
      "close": "110.95",
      "average": "110.5363",
      "volume": "8436833",
      "turnover": "932563861.99",
      "trades": "6728"
    },
    {
      "date": "2026-04-13",
      "bid": "110.65",
      "ask": "110.70",
      "open": "110.50",
      "high": "111.20",
      "low": "108.85",
      "close": "110.70",
      "average": "110.2872",
      "volume": "7421088",
      "turnover": "818404328.76",
      "trades": "7715"
    },
    {
      "date": "2026-04-14",
      "bid": "110.55",
      "ask": "110.60",
      "open": "111.00",
      "high": "111.20",
      "low": "109.30",
      "close": "110.25",
      "average": "110.353",
      "volume": "7028581",
      "turnover": "775622186.89",
      "trades": "6245"
    },
    {
      "date": "2026-04-15",
      "bid": "108.05",
      "ask": "108.15",
      "open": "110.70",
      "high": "111.20",
      "low": "108.00",
      "close": "108.25",
      "average": "109.1426",
      "volume": "7448346",
      "turnover": "813044843.29",
      "trades": "6572"
    },
    {
      "date": "2026-04-16",
      "bid": "110.30",
      "ask": "110.50",
      "open": "109.60",
      "high": "110.60",
      "low": "108.30",
      "close": "110.25",
      "average": "109.8846",
      "volume": "8388392",
      "turnover": "921608741.09",
      "trades": "7063"
    },
    {
      "date": "2026-04-17",
      "bid": "104.95",
      "ask": "105.00",
      "open": "106.25",
      "high": "112.30",
      "low": "103.65",
      "close": "105.70",
      "average": "106.9449",
      "volume": "35936080",
      "turnover": "3843963960.66",
      "trades": "40039"
    },
    {
      "date": "2026-04-20",
      "bid": "108.30",
      "ask": "108.35",
      "open": "103.35",
      "high": "109.15",
      "low": "102.90",
      "close": "108.35",
      "average": "107.4929",
      "volume": "13921865",
      "turnover": "1496495310.59",
      "trades": "13229"
    },
    {
      "date": "2026-04-21",
      "bid": "108.40",
      "ask": "108.50",
      "open": "108.30",
      "high": "110.05",
      "low": "106.90",
      "close": "108.45",
      "average": "108.4726",
      "volume": "8821582",
      "turnover": "956926612.39",
      "trades": "8803"
    },
    {
      "date": "2026-04-22",
      "bid": "107.00",
      "ask": "107.05",
      "open": "108.45",
      "high": "108.70",
      "low": "106.65",
      "close": "107.10",
      "average": "107.3226",
      "volume": "7217280",
      "turnover": "774602792.94",
      "trades": "6388"
    },
    {
      "date": "2026-04-23",
      "bid": "106.10",
      "ask": "106.20",
      "open": "107.10",
      "high": "107.60",
      "low": "105.65",
      "close": "105.65",
      "average": "106.1603",
      "volume": "11034327",
      "turnover": "1172006635.63",
      "trades": "7813"
    },
    {
      "date": "2026-04-24",
      "bid": "104.55",
      "ask": "104.60",
      "open": "104.35",
      "high": "105.35",
      "low": "103.75",
      "close": "104.50",
      "average": "104.5551",
      "volume": "8909275",
      "turnover": "931490736.89",
      "trades": "7287"
    },
    {
      "date": "2026-04-27",
      "bid": "104.00",
      "ask": "104.15",
      "open": "104.70",
      "high": "106.40",
      "low": "104.00",
      "close": "104.00",
      "average": "104.6743",
      "volume": "5883554",
      "turnover": "615869854.01",
      "trades": "5121"
    },
    {
      "date": "2026-04-28",
      "bid": "104.55",
      "ask": "104.65",
      "open": "102.85",
      "high": "104.90",
      "low": "102.15",
      "close": "104.65",
      "average": "103.9701",
      "volume": "6754604",
      "turnover": "702162905.84",
      "trades": "6305"
    },
    {
      "date": "2026-04-29",
      "bid": "106.25",
      "ask": "106.35",
      "open": "106.00",
      "high": "106.95",
      "low": "105.20",
      "close": "106.50",
      "average": "106.3793",
      "volume": "7351764",
      "turnover": "782054674.02",
      "trades": "6280"
    },
    {
      "date": "2026-04-30",
      "bid": "108.65",
      "ask": "108.75",
      "open": "106.55",
      "high": "108.90",
      "low": "105.75",
      "close": "108.35",
      "average": "108.0852",
      "volume": "6413199",
      "turnover": "693143888.61",
      "trades": "3685"
    },
    {
      "date": "2026-05-04",
      "bid": "108.70",
      "ask": "108.85",
      "open": "110.40",
      "high": "110.70",
      "low": "107.05",
      "close": "109.10",
      "average": "108.8999",
      "volume": "6957454",
      "turnover": "757582911.22",
      "trades": "8428"
    },
    {
      "date": "2026-05-05",
      "bid": "110.80",
      "ask": "110.90",
      "open": "108.95",
      "high": "112.50",
      "low": "108.55",
      "close": "110.40",
      "average": "110.8576",
      "volume": "8821085",
      "turnover": "977882574.48",
      "trades": "7999"
    },
    {
      "date": "2026-05-06",
      "bid": "111.20",
      "ask": "111.30",
      "open": "111.15",
      "high": "112.25",
      "low": "110.45",
      "close": "111.10",
      "average": "111.2927",
      "volume": "6210987",
      "turnover": "691251381.41",
      "trades": "6298"
    },
    {
      "date": "2026-05-07",
      "bid": "109.75",
      "ask": "109.85",
      "open": "111.80",
      "high": "111.90",
      "low": "109.45",
      "close": "109.45",
      "average": "110.0182",
      "volume": "7891898",
      "turnover": "868306840.16",
      "trades": "7679"
    },
    {
      "date": "2026-05-08",
      "bid": "109.50",
      "ask": "109.70",
      "open": "109.85",
      "high": "110.25",
      "low": "107.80",
      "close": "109.60",
      "average": "109.2048",
      "volume": "7196395",
      "turnover": "785840282.19",
      "trades": "6429"
    },
    {
      "date": "2026-05-11",
      "bid": "114.30",
      "ask": "114.40",
      "open": "110.00",
      "high": "114.65",
      "low": "109.55",
      "close": "114.65",
      "average": "113.3129",
      "volume": "9341375",
      "turnover": "1058067429.17",
      "trades": "8594"
    },
    {
      "date": "2026-05-12",
      "bid": "114.40",
      "ask": "114.45",
      "open": "114.30",
      "high": "117.35",
      "low": "113.85",
      "close": "114.30",
      "average": "115.6947",
      "volume": "12597451",
      "turnover": "1457607889.31",
      "trades": "11770"
    },
    {
      "date": "2026-05-13",
      "bid": "117.30",
      "ask": "117.45",
      "open": "114.80",
      "high": "118.00",
      "low": "113.85",
      "close": "118.00",
      "average": "117.2135",
      "volume": "7224846",
      "turnover": "845990042.47",
      "trades": "4704"
    },
    {
      "date": "2026-05-15",
      "bid": "118.50",
      "ask": "118.60",
      "open": "120.70",
      "high": "120.90",
      "low": "117.25",
      "close": "118.05",
      "average": "118.7509",
      "volume": "11262833",
      "turnover": "1337368300.78",
      "trades": "10920"
    },
    {
      "date": "2026-05-18",
      "bid": "119.95",
      "ask": "120.00",
      "open": "117.50",
      "high": "120.80",
      "low": "117.20",
      "close": "119.95",
      "average": "119.8799",
      "volume": "8550317",
      "turnover": "1024244704.1",
      "trades": "8035"
    },
    {
      "date": "2026-05-19",
      "bid": "119.50",
      "ask": "119.60",
      "open": "120.00",
      "high": "120.50",
      "low": "118.05",
      "close": "119.55",
      "average": "119.436",
      "volume": "7906193",
      "turnover": "944342412.99",
      "trades": "7420"
    },
    {
      "date": "2026-05-20",
      "bid": "120.65",
      "ask": "120.80",
      "open": "120.15",
      "high": "121.90",
      "low": "119.70",
      "close": "120.20",
      "average": "120.6766",
      "volume": "8378757",
      "turnover": "1011156240.36",
      "trades": "6235"
    },
    {
      "date": "2026-05-21",
      "bid": "123.00",
      "ask": "123.15",
      "open": "120.65",
      "high": "123.45",
      "low": "119.75",
      "close": "123.30",
      "average": "122.0658",
      "volume": "8700090",
      "turnover": "1062036627.7",
      "trades": "7900"
    },
    {
      "date": "2026-05-22",
      "bid": "126.15",
      "ask": "126.25",
      "open": "124.00",
      "high": "127.30",
      "low": "123.80",
      "close": "125.85",
      "average": "125.9024",
      "volume": "9508093",
      "turnover": "1197143148.36",
      "trades": "8139"
    },
    {
      "date": "2026-05-25",
      "bid": "125.90",
      "ask": "126.05",
      "open": "127.00",
      "high": "127.45",
      "low": "125.30",
      "close": "125.90",
      "average": "126.107",
      "volume": "3479239",
      "turnover": "438768744.81",
      "trades": "5197"
    },
    {
      "date": "2026-05-26",
      "bid": "126.85",
      "ask": "126.95",
      "open": "125.90",
      "high": "127.40",
      "low": "125.10",
      "close": "126.85",
      "average": "126.5718",
      "volume": "5594034",
      "turnover": "708013494.37",
      "trades": "6349"
    },
    {
      "date": "2026-05-27",
      "bid": "121.00",
      "ask": "121.05",
      "open": "126.20",
      "high": "126.95",
      "low": "120.60",
      "close": "121.25",
      "average": "122.4298",
      "volume": "10033949",
      "turnover": "1228480459.78",
      "trades": "12256"
    },
    {
      "date": "2026-05-28",
      "bid": "119.10",
      "ask": "119.15",
      "open": "120.90",
      "high": "121.35",
      "low": "118.50",
      "close": "119.00",
      "average": "119.2613",
      "volume": "7540254",
      "turnover": "899333583.45",
      "trades": "8329"
    },
    {
      "date": "2026-05-29",
      "bid": "120.00",
      "ask": "120.10",
      "open": "118.15",
      "high": "120.30",
      "low": "117.40",
      "close": "120.10",
      "average": "119.7944",
      "volume": "16431882",
      "turnover": "1968022667.94",
      "trades": "7228"
    },
    {
      "date": "2026-06-01",
      "bid": "122.50",
      "ask": "122.55",
      "open": "121.70",
      "high": "123.25",
      "low": "120.85",
      "close": "122.70",
      "average": "122.4802",
      "volume": "6932011",
      "turnover": "849003981.48",
      "trades": "6757"
    },
    {
      "date": "2026-06-02",
      "bid": "127.25",
      "ask": "127.35",
      "open": "123.95",
      "high": "127.65",
      "low": "123.30",
      "close": "127.35",
      "average": "126.487",
      "volume": "8565215",
      "turnover": "1083255008.14",
      "trades": "9571"
    },
    {
      "date": "2026-06-03",
      "bid": "126.90",
      "ask": "127.00",
      "open": "127.90",
      "high": "128.45",
      "low": "125.55",
      "close": "127.00",
      "average": "127.187",
      "volume": "8768942",
      "turnover": "1115337394.85",
      "trades": "7171"
    },
    {
      "date": "2026-06-04",
      "bid": "123.90",
      "ask": "124.00",
      "open": "123.45",
      "high": "124.45",
      "low": "121.90",
      "close": "124.20",
      "average": "123.5853",
      "volume": "6550066",
      "turnover": "809432862.53",
      "trades": "8533"
    },
    {
      "date": "2026-06-05",
      "bid": "121.00",
      "ask": "121.10",
      "open": "124.20",
      "high": "124.25",
      "low": "120.85",
      "close": "121.00",
      "average": "121.8023",
      "volume": "7119969",
      "turnover": "867424897.86",
      "trades": "7172"
    },
    {
      "date": "2026-06-08",
      "bid": "119.00",
      "ask": "119.10",
      "open": "117.05",
      "high": "120.05",
      "low": "116.25",
      "close": "118.90",
      "average": "118.8737",
      "volume": "6595551",
      "turnover": "783990802.21",
      "trades": "7696"
    },
    {
      "date": "2026-06-09",
      "bid": "111.50",
      "ask": "111.65",
      "open": "119.05",
      "high": "119.10",
      "low": "111.20",
      "close": "111.45",
      "average": "112.835",
      "volume": "19000840",
      "turnover": "2144395821.35",
      "trades": "17523"
    },
    {
      "date": "2026-06-10",
      "bid": "111.50",
      "ask": "111.55",
      "open": "111.55",
      "high": "112.95",
      "low": "111.20",
      "close": "111.60",
      "average": "111.7439",
      "volume": "10245665",
      "turnover": "1145021204.69",
      "trades": "9650"
    },
    {
      "date": "2026-06-11",
      "bid": "113.15",
      "ask": "113.25",
      "open": "110.95",
      "high": "114.10",
      "low": "110.60",
      "close": "112.70",
      "average": "112.7068",
      "volume": "8593635",
      "turnover": "968550724.8",
      "trades": "7645"
    },
    {
      "date": "2026-06-12",
      "bid": "116.05",
      "ask": "116.20",
      "open": "114.90",
      "high": "116.60",
      "low": "113.90",
      "close": "116.60",
      "average": "115.788",
      "volume": "8026283",
      "turnover": "929170968.44",
      "trades": "7994"
    },
    {
      "date": "2026-06-15",
      "bid": "114.85",
      "ask": "114.95",
      "open": "118.00",
      "high": "118.20",
      "low": "113.70",
      "close": "114.55",
      "average": "115.2575",
      "volume": "7897809",
      "turnover": "910367017.51",
      "trades": "6823"
    },
    {
      "date": "2026-06-16",
      "bid": "110.30",
      "ask": "110.40",
      "open": "115.00",
      "high": "116.15",
      "low": "109.45",
      "close": "109.75",
      "average": "111.5347",
      "volume": "13655764",
      "turnover": "1524144549.36",
      "trades": "15416"
    },
    {
      "date": "2026-06-17",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.40",
      "high": "111.55",
      "low": "109.55",
      "close": "109.65",
      "average": "110.1059",
      "volume": "8661202",
      "turnover": "953738694.46",
      "trades": "8075"
    },
    {
      "date": "2026-06-18",
      "bid": "109.60",
      "ask": "109.70",
      "open": "110.20",
      "high": "111.05",
      "low": "109.20",
      "close": "109.95",
      "average": "109.9974",
      "volume": "10012091",
      "turnover": "1101355432.15",
      "trades": "6369"
    },
    {
      "date": "2026-06-22",
      "bid": "111.65",
      "ask": "111.75",
      "open": "110.00",
      "high": "112.05",
      "low": "109.15",
      "close": "111.95",
      "average": "111.07",
      "volume": "9183416",
      "turnover": "1019763785.11",
      "trades": "9217"
    },
    {
      "date": "2026-06-23",
      "bid": "111.75",
      "ask": "111.90",
      "open": "111.50",
      "high": "112.75",
      "low": "110.85",
      "close": "112.00",
      "average": "111.852",
      "volume": "9718512",
      "turnover": "1086986564.96",
      "trades": "8945"
    },
    {
      "date": "2026-06-24",
      "bid": "109.50",
      "ask": "109.55",
      "open": "111.65",
      "high": "111.95",
      "low": "108.80",
      "close": "109.10",
      "average": "110.0114",
      "volume": "8452198",
      "turnover": "929872412.21",
      "trades": "9555"
    },
    {
      "date": "2026-06-25",
      "bid": "108.90",
      "ask": "109.00",
      "open": "110.30",
      "high": "111.00",
      "low": "107.40",
      "close": "108.45",
      "average": "109.0959",
      "volume": "8442959",
      "turnover": "921095663.23",
      "trades": "8784"
    },
    {
      "date": "2026-06-26",
      "bid": "106.75",
      "ask": "106.80",
      "open": "107.80",
      "high": "108.10",
      "low": "105.85",
      "close": "106.65",
      "average": "106.7134",
      "volume": "10566399",
      "turnover": "1127474332.11",
      "trades": "9352"
    },
    {
      "date": "2026-06-29",
      "bid": "107.85",
      "ask": "108.00",
      "open": "107.25",
      "high": "108.05",
      "low": "106.10",
      "close": "107.90",
      "average": "107.4727",
      "volume": "7677508",
      "turnover": "825104852.57",
      "trades": "6427"
    },
    {
      "date": "2026-06-30",
      "bid": "108.00",
      "ask": "108.10",
      "open": "109.00",
      "high": "109.40",
      "low": "108.00",
      "close": "108.15",
      "average": "108.3616",
      "volume": "6439699",
      "turnover": "697892878.73",
      "trades": "4733"
    },
    {
      "date": "2026-07-01",
      "bid": "105.80",
      "ask": "105.95",
      "open": "107.60",
      "high": "107.80",
      "low": "105.35",
      "close": "106.35",
      "average": "106.2947",
      "volume": "7934148",
      "turnover": "843363184.33",
      "trades": "7016"
    },
    {
      "date": "2026-07-02",
      "bid": "105.90",
      "ask": "105.95",
      "open": "105.35",
      "high": "107.40",
      "low": "105.25",
      "close": "105.80",
      "average": "106.2795",
      "volume": "7855109",
      "turnover": "834843598.36",
      "trades": "6033"
    },
    {
      "date": "2026-07-03",
      "bid": "106.60",
      "ask": "106.70",
      "open": "105.80",
      "high": "107.05",
      "low": "105.25",
      "close": "106.45",
      "average": "106.3394",
      "volume": "3987846",
      "turnover": "424059483.41",
      "trades": "4518"
    },
    {
      "date": "2026-07-06",
      "bid": "106.35",
      "ask": "106.45",
      "open": "106.60",
      "high": "108.25",
      "low": "106.10",
      "close": "106.25",
      "average": "106.7717",
      "volume": "7995239",
      "turnover": "853683551.67",
      "trades": "8052"
    },
    {
      "date": "2026-07-07",
      "bid": "105.30",
      "ask": "105.35",
      "open": "105.55",
      "high": "107.25",
      "low": "104.70",
      "close": "105.55",
      "average": "106.0204",
      "volume": "8667508",
      "turnover": "919113336.64",
      "trades": "7824"
    },
    {
      "date": "2026-07-08",
      "bid": "104.85",
      "ask": "104.95",
      "open": "105.35",
      "high": "105.50",
      "low": "103.40",
      "close": "105.30",
      "average": "104.8565",
      "volume": "10830561",
      "turnover": "1135551213.45",
      "trades": "7433"
    },
    {
      "date": "2026-07-09",
      "bid": "112.15",
      "ask": "112.20",
      "open": "107.10",
      "high": "112.40",
      "low": "106.75",
      "close": "112.35",
      "average": "110.186",
      "volume": "12116121",
      "turnover": "1332850301.05",
      "trades": "7876"
    },
    {
      "date": "2026-07-10",
      "bid": "109.55",
      "ask": "109.65",
      "open": "111.95",
      "high": "112.40",
      "low": "109.25",
      "close": "110.20",
      "average": "110.3936",
      "volume": "7935541",
      "turnover": "876143758.92",
      "trades": "6446"
    },
    {
      "date": "2026-07-13",
      "bid": "112.55",
      "ask": "112.70",
      "open": "109.65",
      "high": "112.90",
      "low": "109.40",
      "close": "112.75",
      "average": "111.7819",
      "volume": "12413690",
      "turnover": "1387354673.69",
      "trades": "10125"
    },
    {
      "date": "2026-07-14",
      "bid": "98.82",
      "ask": "98.98",
      "open": "104.00",
      "high": "105.40",
      "low": "98.54",
      "close": "98.54",
      "average": "101.5316",
      "volume": "42853471",
      "turnover": "4353662102.66",
      "trades": "35384"
    },
    {
      "date": "2026-07-15",
      "bid": "97.42",
      "ask": "97.48",
      "open": "98.20",
      "high": "100.25",
      "low": "97.08",
      "close": "97.30",
      "average": "98.1549",
      "volume": "15582026",
      "turnover": "1529560713.42",
      "trades": "20105"
    },
    {
      "date": "2026-07-16",
      "bid": "95.92",
      "ask": "95.98",
      "open": "97.48",
      "high": "98.36",
      "low": "95.64",
      "close": "95.84",
      "average": "96.5017",
      "volume": "12559347",
      "turnover": "1212185962.58",
      "trades": "14090"
    },
    {
      "date": "2026-07-17",
      "bid": "95.44",
      "ask": "95.52",
      "open": "95.50",
      "high": "96.56",
      "low": "94.78",
      "close": "95.26",
      "average": "95.5295",
      "volume": "10891237",
      "turnover": "1040486570.93",
      "trades": "13698"
    },
    {
      "date": "2026-07-20",
      "bid": "93.98",
      "ask": "94.02",
      "open": "95.54",
      "high": "95.80",
      "low": "93.80",
      "close": "93.80",
      "average": "94.5648",
      "volume": "12098872",
      "turnover": "1144861124.52",
      "trades": "11152"
    },
    {
      "date": "2026-07-21",
      "bid": "92.98",
      "ask": "93.00",
      "open": "94.60",
      "high": "94.60",
      "low": "92.78",
      "close": "92.80",
      "average": "93.3423",
      "volume": "14533641",
      "turnover": "1356680202.31",
      "trades": "13926"
    },
    {
      "date": "2026-07-22",
      "bid": "92.70",
      "ask": "92.74",
      "open": "93.00",
      "high": "93.14",
      "low": "91.76",
      "close": "92.98",
      "average": "92.6743",
      "volume": "11068166",
      "turnover": "1025628305.92",
      "trades": "11102"
    },
    {
      "date": "2026-07-23",
      "bid": "91.10",
      "ask": "91.12",
      "open": "93.60",
      "high": "94.06",
      "low": "91.06",
      "close": "91.50",
      "average": "91.9297",
      "volume": "11020083",
      "turnover": "1013232560.93",
      "trades": "11265"
    },
    {
      "date": "2026-07-24",
      "bid": "91.28",
      "ask": "91.38",
      "open": "91.00",
      "high": "91.80",
      "low": "90.56",
      "close": "91.52",
      "average": "91.2945",
      "volume": "9567159",
      "turnover": "873352741.15",
      "trades": "9245"
    },
    {
      "date": "2026-07-27",
      "bid": "93.38",
      "ask": "93.44",
      "open": "91.88",
      "high": "94.10",
      "low": "91.44",
      "close": "93.36",
      "average": "93.2723",
      "volume": "9036146",
      "turnover": "842926145.68",
      "trades": "8757"
    },
    {
      "date": "2026-07-28",
      "bid": "95.40",
      "ask": "95.46",
      "open": "93.84",
      "high": "95.64",
      "low": "93.50",
      "close": "95.64",
      "average": "94.9619",
      "volume": "11828700",
      "turnover": "1123102710.26",
      "trades": "10018"
    },
    {
      "date": "2026-07-29",
      "bid": "96.32",
      "ask": "96.36",
      "open": "97.00",
      "high": "97.20",
      "low": "95.30",
      "close": "96.24",
      "average": "96.2763",
      "volume": "8919962",
      "turnover": "858815067",
      "trades": "10035"
    },
    {
      "date": "2026-07-30",
      "bid": "93.30",
      "ask": "93.36",
      "open": "95.90",
      "high": "95.98",
      "low": "93.16",
      "close": "93.26",
      "average": "94.1998",
      "volume": "10465162",
      "turnover": "985977489.81",
      "trades": "10320"
    },
    {
      "date": "2026-07-31",
      "bid": "94.02",
      "ask": "94.08",
      "open": "94.00",
      "high": "94.98",
      "low": "93.56",
      "close": "93.82",
      "average": "94.0961",
      "volume": "9211703",
      "turnover": "866812760.31",
      "trades": "8904"
    },
    {
      "date": "2026-08-03",
      "bid": "96.24",
      "ask": "96.32",
      "open": "93.84",
      "high": "96.56",
      "low": "93.84",
      "close": "96.20",
      "average": "95.7212",
      "volume": "7530324",
      "turnover": "720757552.86",
      "trades": "9290"
    },
    {
      "date": "2026-08-04",
      "bid": "98.10",
      "ask": "98.16",
      "open": "97.20",
      "high": "98.50",
      "low": "96.62",
      "close": "98.50",
      "average": "97.9269",
      "volume": "9620993",
      "turnover": "942076172.13",
      "trades": "10280"
    },
    {
      "date": "2026-08-05",
      "bid": "96.22",
      "ask": "96.30",
      "open": "98.16",
      "high": "98.54",
      "low": "96.06",
      "close": "96.34",
      "average": "97.1428",
      "volume": "8468431",
      "turnover": "822759687.29",
      "trades": "8835"
    }
  ]
}