{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1640616/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/grng?id=TX1640616",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1640616",
    "asset_class": "SHARES",
    "isin": "SE0006288015",
    "symbol": "GRNG",
    "company": "Gränges",
    "market": null,
    "last_sale_price": "SEK 186.70",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.20",
      "low": "114.40",
      "close": "114.60",
      "average": "115.1443",
      "volume": "117015",
      "turnover": "13473714.05",
      "trades": "500"
    },
    {
      "date": "2021-08-03",
      "bid": "116.10",
      "ask": "116.30",
      "open": "114.00",
      "high": "116.30",
      "low": "113.50",
      "close": "116.00",
      "average": "115.2999",
      "volume": "93875",
      "turnover": "10823646.6",
      "trades": "606"
    },
    {
      "date": "2021-08-04",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.00",
      "high": "117.60",
      "low": "115.60",
      "close": "115.60",
      "average": "116.3493",
      "volume": "75768",
      "turnover": "8815550.1",
      "trades": "455"
    },
    {
      "date": "2021-08-05",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.70",
      "high": "116.50",
      "low": "114.70",
      "close": "114.90",
      "average": "115.4038",
      "volume": "89352",
      "turnover": "10311559.9",
      "trades": "551"
    },
    {
      "date": "2021-08-06",
      "bid": "116.00",
      "ask": "116.20",
      "open": "114.90",
      "high": "116.80",
      "low": "114.50",
      "close": "116.30",
      "average": "115.6639",
      "volume": "88094",
      "turnover": "10189299.9",
      "trades": "555"
    },
    {
      "date": "2021-08-09",
      "bid": "114.20",
      "ask": "114.30",
      "open": "115.00",
      "high": "115.50",
      "low": "112.80",
      "close": "114.10",
      "average": "114.0676",
      "volume": "105802",
      "turnover": "12068580.8",
      "trades": "545"
    },
    {
      "date": "2021-08-10",
      "bid": "116.80",
      "ask": "117.10",
      "open": "114.10",
      "high": "117.10",
      "low": "114.10",
      "close": "117.10",
      "average": "115.9389",
      "volume": "88805",
      "turnover": "10295723.3",
      "trades": "476"
    },
    {
      "date": "2021-08-11",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.10",
      "high": "119.60",
      "low": "116.50",
      "close": "119.00",
      "average": "118.4717",
      "volume": "164336",
      "turnover": "19469835.89",
      "trades": "761"
    },
    {
      "date": "2021-08-12",
      "bid": "119.20",
      "ask": "119.30",
      "open": "119.00",
      "high": "121.40",
      "low": "118.10",
      "close": "119.10",
      "average": "119.6879",
      "volume": "213945",
      "turnover": "25606619.6",
      "trades": "1009"
    },
    {
      "date": "2021-08-13",
      "bid": "118.30",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.40",
      "low": "117.70",
      "close": "118.10",
      "average": "118.5232",
      "volume": "107113",
      "turnover": "12695376.7",
      "trades": "567"
    },
    {
      "date": "2021-08-16",
      "bid": "116.30",
      "ask": "116.60",
      "open": "118.10",
      "high": "118.10",
      "low": "116.00",
      "close": "116.40",
      "average": "116.9698",
      "volume": "129737",
      "turnover": "15175304.7",
      "trades": "659"
    },
    {
      "date": "2021-08-17",
      "bid": "118.80",
      "ask": "119.00",
      "open": "116.00",
      "high": "120.10",
      "low": "116.00",
      "close": "118.90",
      "average": "118.6795",
      "volume": "167728",
      "turnover": "19906673.6",
      "trades": "893"
    },
    {
      "date": "2021-08-18",
      "bid": "119.10",
      "ask": "119.30",
      "open": "119.30",
      "high": "119.60",
      "low": "117.70",
      "close": "119.60",
      "average": "118.8996",
      "volume": "168345",
      "turnover": "20016523.7",
      "trades": "990"
    },
    {
      "date": "2021-08-19",
      "bid": "106.30",
      "ask": "106.50",
      "open": "119.30",
      "high": "119.60",
      "low": "106.10",
      "close": "106.30",
      "average": "109.4855",
      "volume": "1107028",
      "turnover": "121201911.95",
      "trades": "5471"
    },
    {
      "date": "2021-08-20",
      "bid": "103.10",
      "ask": "103.30",
      "open": "107.60",
      "high": "107.60",
      "low": "102.80",
      "close": "103.20",
      "average": "104.0075",
      "volume": "473310",
      "turnover": "49227791.5",
      "trades": "2596"
    },
    {
      "date": "2021-08-23",
      "bid": "104.90",
      "ask": "105.20",
      "open": "104.00",
      "high": "105.40",
      "low": "102.80",
      "close": "104.90",
      "average": "104.3827",
      "volume": "468582",
      "turnover": "48746988.2",
      "trades": "1600"
    },
    {
      "date": "2021-08-24",
      "bid": "106.40",
      "ask": "106.50",
      "open": "105.00",
      "high": "107.40",
      "low": "104.10",
      "close": "106.70",
      "average": "105.9722",
      "volume": "249211",
      "turnover": "26409545.7",
      "trades": "1798"
    },
    {
      "date": "2021-08-25",
      "bid": "112.90",
      "ask": "113.00",
      "open": "109.80",
      "high": "114.00",
      "low": "108.00",
      "close": "113.10",
      "average": "111.6662",
      "volume": "885158",
      "turnover": "98794489.9",
      "trades": "3046"
    },
    {
      "date": "2021-08-26",
      "bid": "112.20",
      "ask": "112.50",
      "open": "112.70",
      "high": "113.40",
      "low": "110.50",
      "close": "112.60",
      "average": "111.9567",
      "volume": "273710",
      "turnover": "30643671.4",
      "trades": "1720"
    },
    {
      "date": "2021-08-27",
      "bid": "116.20",
      "ask": "116.50",
      "open": "112.60",
      "high": "116.90",
      "low": "112.20",
      "close": "116.90",
      "average": "115.1052",
      "volume": "267374",
      "turnover": "30775697.1",
      "trades": "1180"
    },
    {
      "date": "2021-08-30",
      "bid": "110.90",
      "ask": "111.00",
      "open": "116.60",
      "high": "116.60",
      "low": "110.90",
      "close": "110.90",
      "average": "112.6825",
      "volume": "263351",
      "turnover": "29675040.6",
      "trades": "1038"
    },
    {
      "date": "2021-08-31",
      "bid": "107.10",
      "ask": "107.40",
      "open": "111.00",
      "high": "112.70",
      "low": "106.10",
      "close": "107.40",
      "average": "108.4341",
      "volume": "522341",
      "turnover": "56640404.2",
      "trades": "2572"
    },
    {
      "date": "2021-09-01",
      "bid": "108.70",
      "ask": "109.00",
      "open": "107.50",
      "high": "109.80",
      "low": "106.50",
      "close": "109.10",
      "average": "108.2854",
      "volume": "298269",
      "turnover": "32297091.95",
      "trades": "1331"
    },
    {
      "date": "2021-09-02",
      "bid": "112.20",
      "ask": "112.60",
      "open": "109.00",
      "high": "113.90",
      "low": "108.70",
      "close": "112.40",
      "average": "111.3709",
      "volume": "355421",
      "turnover": "39591466.25",
      "trades": "1410"
    },
    {
      "date": "2021-09-03",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.50",
      "high": "113.60",
      "low": "111.80",
      "close": "112.50",
      "average": "112.6013",
      "volume": "202703",
      "turnover": "22824446.65",
      "trades": "910"
    },
    {
      "date": "2021-09-06",
      "bid": "114.80",
      "ask": "115.00",
      "open": "113.60",
      "high": "115.90",
      "low": "113.00",
      "close": "115.30",
      "average": "114.8076",
      "volume": "204243",
      "turnover": "23448743.45",
      "trades": "1097"
    },
    {
      "date": "2021-09-07",
      "bid": "114.90",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.70",
      "low": "113.70",
      "close": "115.30",
      "average": "114.7761",
      "volume": "119346",
      "turnover": "13698074.25",
      "trades": "773"
    },
    {
      "date": "2021-09-08",
      "bid": "112.50",
      "ask": "112.70",
      "open": "114.70",
      "high": "115.00",
      "low": "112.10",
      "close": "112.40",
      "average": "113.6151",
      "volume": "158751",
      "turnover": "18038644.05",
      "trades": "818"
    },
    {
      "date": "2021-09-09",
      "bid": "114.70",
      "ask": "114.80",
      "open": "112.40",
      "high": "115.60",
      "low": "111.30",
      "close": "115.00",
      "average": "114.2627",
      "volume": "290369",
      "turnover": "33177347.6",
      "trades": "1011"
    },
    {
      "date": "2021-09-10",
      "bid": "114.70",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.60",
      "low": "113.60",
      "close": "115.00",
      "average": "115.006",
      "volume": "184276",
      "turnover": "21190781.75",
      "trades": "995"
    },
    {
      "date": "2021-09-13",
      "bid": "116.10",
      "ask": "116.20",
      "open": "115.00",
      "high": "117.40",
      "low": "114.70",
      "close": "116.50",
      "average": "116.4435",
      "volume": "549059",
      "turnover": "63933887.35",
      "trades": "1228"
    },
    {
      "date": "2021-09-14",
      "bid": "117.00",
      "ask": "117.30",
      "open": "117.20",
      "high": "117.80",
      "low": "116.30",
      "close": "117.30",
      "average": "117.187",
      "volume": "1548552",
      "turnover": "181472056.05",
      "trades": "1166"
    },
    {
      "date": "2021-09-15",
      "bid": "113.40",
      "ask": "113.80",
      "open": "117.10",
      "high": "118.30",
      "low": "112.40",
      "close": "113.70",
      "average": "114.6503",
      "volume": "387894",
      "turnover": "44472482.6",
      "trades": "1716"
    },
    {
      "date": "2021-09-16",
      "bid": "109.20",
      "ask": "109.30",
      "open": "115.10",
      "high": "115.10",
      "low": "109.10",
      "close": "109.50",
      "average": "110.6229",
      "volume": "254374",
      "turnover": "28139853.35",
      "trades": "1420"
    },
    {
      "date": "2021-09-17",
      "bid": "106.90",
      "ask": "107.10",
      "open": "109.50",
      "high": "110.50",
      "low": "106.00",
      "close": "106.90",
      "average": "107.5434",
      "volume": "248677",
      "turnover": "26737190.5",
      "trades": "1421"
    },
    {
      "date": "2021-09-20",
      "bid": "100.30",
      "ask": "100.70",
      "open": "103.20",
      "high": "104.00",
      "low": "99.15",
      "close": "101.00",
      "average": "100.6724",
      "volume": "691958",
      "turnover": "69658574.38",
      "trades": "3411"
    },
    {
      "date": "2021-09-21",
      "bid": "98.80",
      "ask": "99.05",
      "open": "100.90",
      "high": "101.90",
      "low": "98.55",
      "close": "99.45",
      "average": "99.9632",
      "volume": "349625",
      "turnover": "34962543.33",
      "trades": "1922"
    },
    {
      "date": "2021-09-22",
      "bid": "101.70",
      "ask": "102.00",
      "open": "100.00",
      "high": "103.00",
      "low": "99.30",
      "close": "102.00",
      "average": "100.8186",
      "volume": "253053",
      "turnover": "25513130.65",
      "trades": "1081"
    },
    {
      "date": "2021-09-23",
      "bid": "103.60",
      "ask": "103.90",
      "open": "102.00",
      "high": "104.30",
      "low": "101.60",
      "close": "103.60",
      "average": "103.3505",
      "volume": "365660",
      "turnover": "37791483.79",
      "trades": "1894"
    },
    {
      "date": "2021-09-24",
      "bid": "103.20",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.00",
      "low": "101.60",
      "close": "103.40",
      "average": "103.5466",
      "volume": "238428",
      "turnover": "24686052.5",
      "trades": "965"
    },
    {
      "date": "2021-09-27",
      "bid": "103.30",
      "ask": "103.40",
      "open": "103.40",
      "high": "104.30",
      "low": "102.10",
      "close": "103.50",
      "average": "103.2055",
      "volume": "171553",
      "turnover": "17704297",
      "trades": "1003"
    },
    {
      "date": "2021-09-28",
      "bid": "104.10",
      "ask": "104.40",
      "open": "103.50",
      "high": "105.00",
      "low": "102.50",
      "close": "104.60",
      "average": "103.8584",
      "volume": "267533",
      "turnover": "27781207.5",
      "trades": "1178"
    },
    {
      "date": "2021-09-29",
      "bid": "104.50",
      "ask": "104.80",
      "open": "105.40",
      "high": "105.40",
      "low": "103.50",
      "close": "104.70",
      "average": "104.5282",
      "volume": "127285",
      "turnover": "13305049.1",
      "trades": "637"
    },
    {
      "date": "2021-09-30",
      "bid": "105.80",
      "ask": "106.10",
      "open": "104.70",
      "high": "106.70",
      "low": "103.40",
      "close": "105.50",
      "average": "105.1756",
      "volume": "174611",
      "turnover": "18364815.2",
      "trades": "1062"
    },
    {
      "date": "2021-10-01",
      "bid": "106.00",
      "ask": "106.20",
      "open": "103.00",
      "high": "107.10",
      "low": "102.30",
      "close": "106.50",
      "average": "105.6596",
      "volume": "244165",
      "turnover": "25798380.3",
      "trades": "1261"
    },
    {
      "date": "2021-10-04",
      "bid": "101.60",
      "ask": "101.80",
      "open": "106.50",
      "high": "106.50",
      "low": "101.20",
      "close": "101.90",
      "average": "103.7532",
      "volume": "280453",
      "turnover": "29102661.65",
      "trades": "1473"
    },
    {
      "date": "2021-10-05",
      "bid": "103.90",
      "ask": "104.20",
      "open": "101.90",
      "high": "104.20",
      "low": "100.40",
      "close": "104.10",
      "average": "101.9506",
      "volume": "166233",
      "turnover": "16947089.5",
      "trades": "1142"
    },
    {
      "date": "2021-10-06",
      "bid": "101.70",
      "ask": "102.00",
      "open": "102.20",
      "high": "103.90",
      "low": "100.60",
      "close": "102.20",
      "average": "102.2395",
      "volume": "131150",
      "turnover": "13408711.1",
      "trades": "769"
    },
    {
      "date": "2021-10-07",
      "bid": "105.60",
      "ask": "105.80",
      "open": "103.00",
      "high": "106.40",
      "low": "102.90",
      "close": "105.80",
      "average": "105.0173",
      "volume": "109013",
      "turnover": "11448249.7",
      "trades": "622"
    },
    {
      "date": "2021-10-08",
      "bid": "105.90",
      "ask": "106.20",
      "open": "105.80",
      "high": "106.90",
      "low": "104.80",
      "close": "106.10",
      "average": "106.2101",
      "volume": "190698",
      "turnover": "20253233.5",
      "trades": "956"
    },
    {
      "date": "2021-10-11",
      "bid": "106.60",
      "ask": "106.90",
      "open": "105.20",
      "high": "107.20",
      "low": "104.50",
      "close": "107.10",
      "average": "105.8786",
      "volume": "96938",
      "turnover": "10263507.3",
      "trades": "743"
    },
    {
      "date": "2021-10-12",
      "bid": "108.40",
      "ask": "108.60",
      "open": "106.10",
      "high": "108.70",
      "low": "105.30",
      "close": "108.70",
      "average": "106.8482",
      "volume": "98752",
      "turnover": "10551473.19",
      "trades": "787"
    },
    {
      "date": "2021-10-13",
      "bid": "111.20",
      "ask": "111.50",
      "open": "109.00",
      "high": "111.50",
      "low": "108.00",
      "close": "111.50",
      "average": "109.8246",
      "volume": "245790",
      "turnover": "26993485.5",
      "trades": "1187"
    },
    {
      "date": "2021-10-14",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.50",
      "high": "113.00",
      "low": "109.90",
      "close": "112.80",
      "average": "111.795",
      "volume": "144015",
      "turnover": "16100031.9",
      "trades": "746"
    },
    {
      "date": "2021-10-15",
      "bid": "112.70",
      "ask": "112.90",
      "open": "113.20",
      "high": "113.40",
      "low": "110.90",
      "close": "112.80",
      "average": "112.2552",
      "volume": "186715",
      "turnover": "20959738.2",
      "trades": "1155"
    },
    {
      "date": "2021-10-18",
      "bid": "111.50",
      "ask": "111.70",
      "open": "112.80",
      "high": "114.40",
      "low": "111.50",
      "close": "111.50",
      "average": "112.8338",
      "volume": "300832",
      "turnover": "33944960.75",
      "trades": "1545"
    },
    {
      "date": "2021-10-19",
      "bid": "112.00",
      "ask": "112.30",
      "open": "111.50",
      "high": "113.10",
      "low": "111.50",
      "close": "112.30",
      "average": "112.4892",
      "volume": "130537",
      "turnover": "14685349.8",
      "trades": "840"
    },
    {
      "date": "2021-10-20",
      "bid": "107.50",
      "ask": "107.80",
      "open": "111.90",
      "high": "111.90",
      "low": "106.40",
      "close": "107.50",
      "average": "108.58",
      "volume": "337316",
      "turnover": "36624098.5",
      "trades": "1791"
    },
    {
      "date": "2021-10-21",
      "bid": "97.80",
      "ask": "98.00",
      "open": "101.10",
      "high": "101.90",
      "low": "95.80",
      "close": "97.65",
      "average": "99.0771",
      "volume": "1108987",
      "turnover": "109894416.9",
      "trades": "5093"
    },
    {
      "date": "2021-10-22",
      "bid": "97.90",
      "ask": "98.15",
      "open": "97.30",
      "high": "98.90",
      "low": "93.65",
      "close": "97.85",
      "average": "95.7094",
      "volume": "1034866",
      "turnover": "99037150.81",
      "trades": "3202"
    },
    {
      "date": "2021-10-25",
      "bid": "96.05",
      "ask": "96.20",
      "open": "98.00",
      "high": "98.15",
      "low": "93.90",
      "close": "95.80",
      "average": "95.7145",
      "volume": "290673",
      "turnover": "27823648.2",
      "trades": "1838"
    },
    {
      "date": "2021-10-26",
      "bid": "94.25",
      "ask": "94.60",
      "open": "95.90",
      "high": "96.05",
      "low": "93.75",
      "close": "94.40",
      "average": "94.7876",
      "volume": "275108",
      "turnover": "26077683.35",
      "trades": "1199"
    },
    {
      "date": "2021-10-27",
      "bid": "93.90",
      "ask": "94.05",
      "open": "93.75",
      "high": "95.00",
      "low": "92.75",
      "close": "93.85",
      "average": "93.9093",
      "volume": "317517",
      "turnover": "29817798.3",
      "trades": "1216"
    },
    {
      "date": "2021-10-28",
      "bid": "93.15",
      "ask": "93.30",
      "open": "94.00",
      "high": "94.25",
      "low": "92.40",
      "close": "93.50",
      "average": "93.6322",
      "volume": "438013",
      "turnover": "41012262.6",
      "trades": "1221"
    },
    {
      "date": "2021-10-29",
      "bid": "93.65",
      "ask": "93.80",
      "open": "93.95",
      "high": "94.65",
      "low": "92.40",
      "close": "93.45",
      "average": "93.1184",
      "volume": "389665",
      "turnover": "36284985.04",
      "trades": "1496"
    },
    {
      "date": "2021-11-01",
      "bid": "94.45",
      "ask": "94.50",
      "open": "94.00",
      "high": "96.75",
      "low": "93.95",
      "close": "94.50",
      "average": "94.9948",
      "volume": "314172",
      "turnover": "29846509.61",
      "trades": "1729"
    },
    {
      "date": "2021-11-02",
      "bid": "92.05",
      "ask": "92.30",
      "open": "94.40",
      "high": "94.40",
      "low": "91.25",
      "close": "92.15",
      "average": "92.1885",
      "volume": "398279",
      "turnover": "36714565.9",
      "trades": "1254"
    },
    {
      "date": "2021-11-03",
      "bid": "93.85",
      "ask": "94.05",
      "open": "92.50",
      "high": "95.20",
      "low": "92.00",
      "close": "94.40",
      "average": "94.0592",
      "volume": "382469",
      "turnover": "35974380.86",
      "trades": "1549"
    },
    {
      "date": "2021-11-04",
      "bid": "94.35",
      "ask": "94.60",
      "open": "94.60",
      "high": "95.00",
      "low": "93.50",
      "close": "94.45",
      "average": "94.3312",
      "volume": "245697",
      "turnover": "23176887.15",
      "trades": "859"
    },
    {
      "date": "2021-11-05",
      "bid": "94.65",
      "ask": "94.85",
      "open": "94.40",
      "high": "94.95",
      "low": "94.15",
      "close": "94.85",
      "average": "94.6141",
      "volume": "84512",
      "turnover": "7995551.4",
      "trades": "469"
    },
    {
      "date": "2021-11-08",
      "bid": "96.70",
      "ask": "96.75",
      "open": "93.50",
      "high": "97.10",
      "low": "93.50",
      "close": "96.80",
      "average": "95.9906",
      "volume": "189162",
      "turnover": "18157774.05",
      "trades": "951"
    },
    {
      "date": "2021-11-09",
      "bid": "96.85",
      "ask": "97.00",
      "open": "96.80",
      "high": "97.55",
      "low": "95.75",
      "close": "97.10",
      "average": "96.8586",
      "volume": "257161",
      "turnover": "24908328.55",
      "trades": "1090"
    },
    {
      "date": "2021-11-10",
      "bid": "97.60",
      "ask": "97.70",
      "open": "97.00",
      "high": "98.50",
      "low": "95.85",
      "close": "97.85",
      "average": "97.2928",
      "volume": "211500",
      "turnover": "20576060.8",
      "trades": "1082"
    },
    {
      "date": "2021-11-11",
      "bid": "101.70",
      "ask": "102.00",
      "open": "98.20",
      "high": "102.10",
      "low": "97.20",
      "close": "101.90",
      "average": "100.2075",
      "volume": "267822",
      "turnover": "26838141",
      "trades": "1015"
    },
    {
      "date": "2021-11-12",
      "bid": "103.30",
      "ask": "103.50",
      "open": "101.90",
      "high": "103.60",
      "low": "100.40",
      "close": "103.60",
      "average": "102.3869",
      "volume": "157717",
      "turnover": "16148261",
      "trades": "624"
    },
    {
      "date": "2021-11-15",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.00",
      "high": "104.00",
      "low": "102.50",
      "close": "102.60",
      "average": "103.0524",
      "volume": "113915",
      "turnover": "11739214.6",
      "trades": "571"
    },
    {
      "date": "2021-11-16",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.40",
      "high": "103.40",
      "low": "101.90",
      "close": "103.00",
      "average": "102.9171",
      "volume": "84546",
      "turnover": "8701233.1",
      "trades": "408"
    },
    {
      "date": "2021-11-17",
      "bid": "101.50",
      "ask": "101.70",
      "open": "103.00",
      "high": "103.50",
      "low": "101.50",
      "close": "101.90",
      "average": "102.2617",
      "volume": "132700",
      "turnover": "13570720.8",
      "trades": "722"
    },
    {
      "date": "2021-11-18",
      "bid": "99.80",
      "ask": "99.90",
      "open": "101.80",
      "high": "101.80",
      "low": "99.05",
      "close": "100.00",
      "average": "100.2621",
      "volume": "132484",
      "turnover": "13283093.75",
      "trades": "634"
    },
    {
      "date": "2021-11-19",
      "bid": "99.30",
      "ask": "99.60",
      "open": "100.50",
      "high": "100.60",
      "low": "98.20",
      "close": "99.75",
      "average": "99.3448",
      "volume": "220510",
      "turnover": "21893554.6",
      "trades": "763"
    },
    {
      "date": "2021-11-22",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.60",
      "high": "102.50",
      "low": "99.00",
      "close": "102.00",
      "average": "100.2897",
      "volume": "567613",
      "turnover": "56919678.6",
      "trades": "910"
    },
    {
      "date": "2021-11-23",
      "bid": "98.30",
      "ask": "98.55",
      "open": "100.20",
      "high": "101.30",
      "low": "98.00",
      "close": "98.20",
      "average": "99.1971",
      "volume": "167081",
      "turnover": "16580322.31",
      "trades": "1001"
    },
    {
      "date": "2021-11-24",
      "bid": "97.95",
      "ask": "98.05",
      "open": "98.95",
      "high": "99.65",
      "low": "97.80",
      "close": "97.80",
      "average": "98.4132",
      "volume": "226637",
      "turnover": "22327135.93",
      "trades": "1016"
    },
    {
      "date": "2021-11-25",
      "bid": "98.20",
      "ask": "98.40",
      "open": "97.80",
      "high": "99.95",
      "low": "96.80",
      "close": "98.45",
      "average": "97.9394",
      "volume": "233210",
      "turnover": "22840739",
      "trades": "992"
    },
    {
      "date": "2021-11-26",
      "bid": "94.40",
      "ask": "94.65",
      "open": "96.00",
      "high": "96.10",
      "low": "93.00",
      "close": "94.75",
      "average": "93.9157",
      "volume": "622259",
      "turnover": "58437034.97",
      "trades": "2180"
    },
    {
      "date": "2021-11-29",
      "bid": "94.15",
      "ask": "94.40",
      "open": "95.00",
      "high": "96.20",
      "low": "93.85",
      "close": "94.00",
      "average": "94.8271",
      "volume": "142458",
      "turnover": "13508882.3",
      "trades": "828"
    },
    {
      "date": "2021-11-30",
      "bid": "93.45",
      "ask": "93.55",
      "open": "93.90",
      "high": "95.45",
      "low": "91.80",
      "close": "94.25",
      "average": "93.9376",
      "volume": "436668",
      "turnover": "41020629.54",
      "trades": "1060"
    },
    {
      "date": "2021-12-01",
      "bid": "94.65",
      "ask": "94.80",
      "open": "94.80",
      "high": "96.10",
      "low": "93.55",
      "close": "94.30",
      "average": "94.9074",
      "volume": "201447",
      "turnover": "19118804.45",
      "trades": "928"
    },
    {
      "date": "2021-12-02",
      "bid": "94.20",
      "ask": "94.35",
      "open": "94.00",
      "high": "94.65",
      "low": "91.55",
      "close": "94.10",
      "average": "93.3328",
      "volume": "172270",
      "turnover": "16078437.68",
      "trades": "859"
    },
    {
      "date": "2021-12-03",
      "bid": "92.95",
      "ask": "93.10",
      "open": "94.00",
      "high": "94.40",
      "low": "92.50",
      "close": "92.70",
      "average": "93.2791",
      "volume": "119053",
      "turnover": "11105201.43",
      "trades": "729"
    },
    {
      "date": "2021-12-06",
      "bid": "94.65",
      "ask": "94.90",
      "open": "93.00",
      "high": "94.95",
      "low": "92.75",
      "close": "94.90",
      "average": "93.8725",
      "volume": "83872",
      "turnover": "7873275.65",
      "trades": "573"
    },
    {
      "date": "2021-12-07",
      "bid": "96.65",
      "ask": "96.80",
      "open": "95.00",
      "high": "97.55",
      "low": "94.90",
      "close": "97.25",
      "average": "96.5504",
      "volume": "153856",
      "turnover": "14855046.5",
      "trades": "804"
    },
    {
      "date": "2021-12-08",
      "bid": "95.70",
      "ask": "95.85",
      "open": "97.20",
      "high": "98.10",
      "low": "95.55",
      "close": "95.75",
      "average": "96.90",
      "volume": "113713",
      "turnover": "11019598.3",
      "trades": "702"
    },
    {
      "date": "2021-12-09",
      "bid": "96.85",
      "ask": "97.00",
      "open": "97.40",
      "high": "97.60",
      "low": "96.35",
      "close": "96.85",
      "average": "96.912",
      "volume": "87581",
      "turnover": "8487646.94",
      "trades": "612"
    },
    {
      "date": "2021-12-10",
      "bid": "95.95",
      "ask": "96.10",
      "open": "96.85",
      "high": "98.00",
      "low": "95.85",
      "close": "95.85",
      "average": "96.5811",
      "volume": "188575",
      "turnover": "18212783.75",
      "trades": "730"
    },
    {
      "date": "2021-12-13",
      "bid": "94.60",
      "ask": "94.80",
      "open": "96.30",
      "high": "97.85",
      "low": "94.55",
      "close": "94.65",
      "average": "96.0384",
      "volume": "88564",
      "turnover": "8505721.9",
      "trades": "542"
    },
    {
      "date": "2021-12-14",
      "bid": "95.70",
      "ask": "95.95",
      "open": "95.60",
      "high": "96.75",
      "low": "94.00",
      "close": "95.55",
      "average": "95.5315",
      "volume": "143108",
      "turnover": "13671319.75",
      "trades": "628"
    },
    {
      "date": "2021-12-15",
      "bid": "97.10",
      "ask": "97.25",
      "open": "95.60",
      "high": "97.60",
      "low": "95.10",
      "close": "97.00",
      "average": "96.6983",
      "volume": "216558",
      "turnover": "20936612.62",
      "trades": "1366"
    },
    {
      "date": "2021-12-16",
      "bid": "98.25",
      "ask": "98.50",
      "open": "98.40",
      "high": "99.90",
      "low": "97.65",
      "close": "98.15",
      "average": "98.3994",
      "volume": "169164",
      "turnover": "16645638.65",
      "trades": "1145"
    },
    {
      "date": "2021-12-17",
      "bid": "100.30",
      "ask": "100.50",
      "open": "97.95",
      "high": "100.50",
      "low": "97.45",
      "close": "100.50",
      "average": "99.4997",
      "volume": "150497",
      "turnover": "14974402.1",
      "trades": "798"
    },
    {
      "date": "2021-12-20",
      "bid": "99.75",
      "ask": "100.00",
      "open": "99.90",
      "high": "100.40",
      "low": "98.00",
      "close": "100.00",
      "average": "99.4995",
      "volume": "106339",
      "turnover": "10580676.02",
      "trades": "660"
    },
    {
      "date": "2021-12-21",
      "bid": "102.20",
      "ask": "102.40",
      "open": "100.30",
      "high": "102.70",
      "low": "100.30",
      "close": "102.60",
      "average": "101.9747",
      "volume": "108798",
      "turnover": "11094817.05",
      "trades": "639"
    },
    {
      "date": "2021-12-22",
      "bid": "104.30",
      "ask": "104.50",
      "open": "102.50",
      "high": "104.80",
      "low": "102.50",
      "close": "104.80",
      "average": "103.8563",
      "volume": "121104",
      "turnover": "12577411.6",
      "trades": "714"
    },
    {
      "date": "2021-12-23",
      "bid": "107.00",
      "ask": "107.40",
      "open": "105.00",
      "high": "107.60",
      "low": "105.00",
      "close": "107.40",
      "average": "106.504",
      "volume": "89481",
      "turnover": "9530221.65",
      "trades": "618"
    },
    {
      "date": "2021-12-27",
      "bid": "106.70",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.20",
      "low": "105.90",
      "close": "106.80",
      "average": "106.5464",
      "volume": "124559",
      "turnover": "13271310.8",
      "trades": "730"
    },
    {
      "date": "2021-12-28",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.70",
      "high": "107.50",
      "low": "106.60",
      "close": "107.00",
      "average": "107.0706",
      "volume": "57516",
      "turnover": "6158273.9",
      "trades": "442"
    },
    {
      "date": "2021-12-29",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.70",
      "high": "107.50",
      "low": "105.70",
      "close": "106.90",
      "average": "106.7573",
      "volume": "84672",
      "turnover": "9039303.55",
      "trades": "504"
    },
    {
      "date": "2021-12-30",
      "bid": "105.90",
      "ask": "106.20",
      "open": "107.10",
      "high": "107.50",
      "low": "105.40",
      "close": "106.10",
      "average": "106.0505",
      "volume": "50494",
      "turnover": "5354870.65",
      "trades": "368"
    },
    {
      "date": "2022-01-03",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.00",
      "high": "108.60",
      "low": "104.50",
      "close": "107.60",
      "average": "107.2612",
      "volume": "71038",
      "turnover": "7619621.8",
      "trades": "420"
    },
    {
      "date": "2022-01-04",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.60",
      "high": "109.50",
      "low": "107.30",
      "close": "107.90",
      "average": "108.3899",
      "volume": "93285",
      "turnover": "10111150.6",
      "trades": "673"
    },
    {
      "date": "2022-01-05",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.90",
      "high": "108.30",
      "low": "106.80",
      "close": "107.10",
      "average": "107.4494",
      "volume": "45885",
      "turnover": "4930317.09",
      "trades": "312"
    },
    {
      "date": "2022-01-07",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.60",
      "high": "107.80",
      "low": "104.70",
      "close": "105.60",
      "average": "106.0558",
      "volume": "84094",
      "turnover": "8918063.85",
      "trades": "545"
    },
    {
      "date": "2022-01-10",
      "bid": "103.90",
      "ask": "104.30",
      "open": "105.00",
      "high": "106.70",
      "low": "103.50",
      "close": "104.50",
      "average": "105.2495",
      "volume": "111949",
      "turnover": "11784056.4",
      "trades": "665"
    },
    {
      "date": "2022-01-11",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.80",
      "high": "105.10",
      "low": "101.90",
      "close": "103.50",
      "average": "103.2939",
      "volume": "107077",
      "turnover": "11060051.1",
      "trades": "647"
    },
    {
      "date": "2022-01-12",
      "bid": "106.70",
      "ask": "107.00",
      "open": "103.80",
      "high": "107.40",
      "low": "103.80",
      "close": "107.40",
      "average": "105.8521",
      "volume": "175245",
      "turnover": "18550082.2",
      "trades": "919"
    },
    {
      "date": "2022-01-13",
      "bid": "102.40",
      "ask": "102.70",
      "open": "107.60",
      "high": "107.60",
      "low": "102.10",
      "close": "102.70",
      "average": "103.83",
      "volume": "240524",
      "turnover": "24971853.75",
      "trades": "1215"
    },
    {
      "date": "2022-01-14",
      "bid": "100.30",
      "ask": "100.70",
      "open": "102.60",
      "high": "102.90",
      "low": "99.90",
      "close": "100.70",
      "average": "101.4795",
      "volume": "264417",
      "turnover": "26842644.75",
      "trades": "1420"
    },
    {
      "date": "2022-01-17",
      "bid": "100.00",
      "ask": "100.10",
      "open": "100.50",
      "high": "100.50",
      "low": "98.20",
      "close": "100.30",
      "average": "99.9929",
      "volume": "166712",
      "turnover": "16670019.7",
      "trades": "907"
    },
    {
      "date": "2022-01-18",
      "bid": "99.95",
      "ask": "100.20",
      "open": "99.40",
      "high": "101.00",
      "low": "99.00",
      "close": "100.40",
      "average": "100.1118",
      "volume": "219343",
      "turnover": "21958694.45",
      "trades": "1152"
    },
    {
      "date": "2022-01-19",
      "bid": "99.70",
      "ask": "99.90",
      "open": "100.50",
      "high": "101.80",
      "low": "99.30",
      "close": "99.85",
      "average": "100.474",
      "volume": "200031",
      "turnover": "20098411.95",
      "trades": "1128"
    },
    {
      "date": "2022-01-20",
      "bid": "101.00",
      "ask": "101.30",
      "open": "105.00",
      "high": "105.00",
      "low": "100.80",
      "close": "101.50",
      "average": "101.7138",
      "volume": "193139",
      "turnover": "19644225.39",
      "trades": "1142"
    },
    {
      "date": "2022-01-21",
      "bid": "98.40",
      "ask": "98.50",
      "open": "101.50",
      "high": "101.60",
      "low": "97.90",
      "close": "98.15",
      "average": "99.4637",
      "volume": "129318",
      "turnover": "12862781.18",
      "trades": "837"
    },
    {
      "date": "2022-01-24",
      "bid": "93.20",
      "ask": "93.50",
      "open": "97.60",
      "high": "97.60",
      "low": "91.90",
      "close": "92.75",
      "average": "93.3104",
      "volume": "230498",
      "turnover": "21507842.2",
      "trades": "1265"
    },
    {
      "date": "2022-01-25",
      "bid": "92.60",
      "ask": "92.95",
      "open": "93.00",
      "high": "95.55",
      "low": "92.15",
      "close": "92.80",
      "average": "93.6017",
      "volume": "155470",
      "turnover": "14552251.25",
      "trades": "1205"
    },
    {
      "date": "2022-01-26",
      "bid": "97.25",
      "ask": "97.50",
      "open": "93.20",
      "high": "98.10",
      "low": "93.20",
      "close": "97.45",
      "average": "96.5991",
      "volume": "240220",
      "turnover": "23205019.87",
      "trades": "1088"
    },
    {
      "date": "2022-01-27",
      "bid": "109.30",
      "ask": "109.70",
      "open": "97.45",
      "high": "116.80",
      "low": "93.55",
      "close": "109.20",
      "average": "108.4551",
      "volume": "1586003",
      "turnover": "172506414.8",
      "trades": "6355"
    },
    {
      "date": "2022-01-28",
      "bid": "113.30",
      "ask": "113.70",
      "open": "117.60",
      "high": "118.00",
      "low": "108.30",
      "close": "113.00",
      "average": "113.3428",
      "volume": "562821",
      "turnover": "63789434.2",
      "trades": "3189"
    },
    {
      "date": "2022-01-31",
      "bid": "115.10",
      "ask": "115.40",
      "open": "116.50",
      "high": "121.00",
      "low": "113.50",
      "close": "114.90",
      "average": "118.0037",
      "volume": "691962",
      "turnover": "81652341.34",
      "trades": "2740"
    },
    {
      "date": "2022-02-01",
      "bid": "117.80",
      "ask": "118.00",
      "open": "115.80",
      "high": "118.90",
      "low": "115.00",
      "close": "118.00",
      "average": "117.328",
      "volume": "485859",
      "turnover": "57006534.8",
      "trades": "1511"
    },
    {
      "date": "2022-02-02",
      "bid": "116.50",
      "ask": "116.80",
      "open": "119.10",
      "high": "121.40",
      "low": "116.50",
      "close": "116.60",
      "average": "118.731",
      "volume": "393731",
      "turnover": "46747849.85",
      "trades": "1727"
    },
    {
      "date": "2022-02-03",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.60",
      "high": "117.80",
      "low": "115.20",
      "close": "116.90",
      "average": "116.7404",
      "volume": "165719",
      "turnover": "19346664.35",
      "trades": "1061"
    },
    {
      "date": "2022-02-04",
      "bid": "117.10",
      "ask": "117.40",
      "open": "117.90",
      "high": "118.60",
      "low": "116.40",
      "close": "117.00",
      "average": "117.246",
      "volume": "138607",
      "turnover": "16251235.25",
      "trades": "791"
    },
    {
      "date": "2022-02-07",
      "bid": "118.20",
      "ask": "118.50",
      "open": "118.00",
      "high": "119.00",
      "low": "116.70",
      "close": "118.20",
      "average": "117.8737",
      "volume": "139892",
      "turnover": "16490956.3",
      "trades": "854"
    },
    {
      "date": "2022-02-08",
      "bid": "118.20",
      "ask": "118.90",
      "open": "119.40",
      "high": "120.80",
      "low": "117.60",
      "close": "118.50",
      "average": "119.137",
      "volume": "262763",
      "turnover": "31305166.7",
      "trades": "980"
    },
    {
      "date": "2022-02-09",
      "bid": "120.80",
      "ask": "121.10",
      "open": "120.00",
      "high": "122.40",
      "low": "119.50",
      "close": "121.60",
      "average": "121.0635",
      "volume": "490692",
      "turnover": "59408177.17",
      "trades": "1449"
    },
    {
      "date": "2022-02-10",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.70",
      "high": "121.70",
      "low": "118.20",
      "close": "120.00",
      "average": "120.0068",
      "volume": "225181",
      "turnover": "27023509.95",
      "trades": "978"
    },
    {
      "date": "2022-02-11",
      "bid": "120.00",
      "ask": "120.30",
      "open": "119.00",
      "high": "121.30",
      "low": "119.00",
      "close": "120.20",
      "average": "120.3197",
      "volume": "248268",
      "turnover": "29871524.15",
      "trades": "781"
    },
    {
      "date": "2022-02-14",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.00",
      "high": "118.90",
      "low": "115.30",
      "close": "117.60",
      "average": "117.3652",
      "volume": "376387",
      "turnover": "44165343.95",
      "trades": "1236"
    },
    {
      "date": "2022-02-15",
      "bid": "119.90",
      "ask": "120.00",
      "open": "117.20",
      "high": "120.30",
      "low": "117.20",
      "close": "119.90",
      "average": "119.3834",
      "volume": "217450",
      "turnover": "25953017.15",
      "trades": "900"
    },
    {
      "date": "2022-02-16",
      "bid": "120.20",
      "ask": "120.30",
      "open": "119.90",
      "high": "120.80",
      "low": "119.70",
      "close": "120.30",
      "average": "120.2153",
      "volume": "265115",
      "turnover": "31870872.3",
      "trades": "822"
    },
    {
      "date": "2022-02-17",
      "bid": "117.30",
      "ask": "117.70",
      "open": "120.00",
      "high": "122.20",
      "low": "117.40",
      "close": "118.00",
      "average": "119.8367",
      "volume": "306991",
      "turnover": "36788690.1",
      "trades": "1063"
    },
    {
      "date": "2022-02-18",
      "bid": "114.90",
      "ask": "115.00",
      "open": "117.00",
      "high": "118.00",
      "low": "114.70",
      "close": "115.00",
      "average": "116.2317",
      "volume": "287954",
      "turnover": "33557095.1",
      "trades": "759"
    },
    {
      "date": "2022-02-21",
      "bid": "111.80",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.70",
      "low": "109.60",
      "close": "111.50",
      "average": "111.7375",
      "volume": "182013",
      "turnover": "20337746.39",
      "trades": "991"
    },
    {
      "date": "2022-02-22",
      "bid": "111.20",
      "ask": "111.60",
      "open": "109.70",
      "high": "113.20",
      "low": "107.00",
      "close": "111.10",
      "average": "111.2948",
      "volume": "172259",
      "turnover": "19169348.8",
      "trades": "822"
    },
    {
      "date": "2022-02-23",
      "bid": "108.70",
      "ask": "108.90",
      "open": "111.10",
      "high": "113.50",
      "low": "108.50",
      "close": "109.30",
      "average": "110.5654",
      "volume": "140251",
      "turnover": "15506905.9",
      "trades": "850"
    },
    {
      "date": "2022-02-24",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.50",
      "high": "105.90",
      "low": "101.10",
      "close": "102.00",
      "average": "103.147",
      "volume": "375308",
      "turnover": "38717223.04",
      "trades": "1613"
    },
    {
      "date": "2022-02-25",
      "bid": "106.30",
      "ask": "106.50",
      "open": "103.00",
      "high": "106.60",
      "low": "97.70",
      "close": "106.60",
      "average": "102.3271",
      "volume": "327570",
      "turnover": "33514243.25",
      "trades": "1327"
    },
    {
      "date": "2022-02-28",
      "bid": "101.20",
      "ask": "101.50",
      "open": "105.90",
      "high": "107.20",
      "low": "100.10",
      "close": "101.90",
      "average": "102.2631",
      "volume": "329606",
      "turnover": "33703582.2",
      "trades": "1374"
    },
    {
      "date": "2022-03-01",
      "bid": "95.85",
      "ask": "96.10",
      "open": "101.80",
      "high": "101.80",
      "low": "95.85",
      "close": "96.15",
      "average": "97.9661",
      "volume": "279694",
      "turnover": "27400758.88",
      "trades": "1020"
    },
    {
      "date": "2022-03-02",
      "bid": "90.60",
      "ask": "91.05",
      "open": "93.75",
      "high": "94.15",
      "low": "87.45",
      "close": "90.50",
      "average": "91.1224",
      "volume": "378068",
      "turnover": "34449724.36",
      "trades": "2129"
    },
    {
      "date": "2022-03-03",
      "bid": "87.25",
      "ask": "87.45",
      "open": "90.50",
      "high": "92.25",
      "low": "86.55",
      "close": "87.25",
      "average": "89.4955",
      "volume": "263056",
      "turnover": "23545518.94",
      "trades": "1222"
    },
    {
      "date": "2022-03-04",
      "bid": "82.45",
      "ask": "82.70",
      "open": "85.45",
      "high": "85.45",
      "low": "82.00",
      "close": "82.35",
      "average": "83.5875",
      "volume": "351759",
      "turnover": "29402767.07",
      "trades": "1720"
    },
    {
      "date": "2022-03-07",
      "bid": "79.75",
      "ask": "79.85",
      "open": "80.00",
      "high": "81.40",
      "low": "74.45",
      "close": "80.00",
      "average": "78.6573",
      "volume": "527271",
      "turnover": "41479794.09",
      "trades": "2131"
    },
    {
      "date": "2022-03-08",
      "bid": "78.75",
      "ask": "78.90",
      "open": "79.85",
      "high": "81.95",
      "low": "78.40",
      "close": "78.65",
      "average": "80.1918",
      "volume": "499857",
      "turnover": "40086009.84",
      "trades": "2025"
    },
    {
      "date": "2022-03-09",
      "bid": "79.25",
      "ask": "79.50",
      "open": "79.15",
      "high": "81.05",
      "low": "78.10",
      "close": "79.55",
      "average": "79.6959",
      "volume": "409509",
      "turnover": "32635707.32",
      "trades": "1635"
    },
    {
      "date": "2022-03-10",
      "bid": "76.10",
      "ask": "76.30",
      "open": "79.55",
      "high": "79.75",
      "low": "75.70",
      "close": "75.95",
      "average": "77.425",
      "volume": "200969",
      "turnover": "15560942.79",
      "trades": "1019"
    },
    {
      "date": "2022-03-11",
      "bid": "78.45",
      "ask": "78.55",
      "open": "76.10",
      "high": "80.20",
      "low": "76.00",
      "close": "78.15",
      "average": "78.6415",
      "volume": "200148",
      "turnover": "15740092",
      "trades": "935"
    },
    {
      "date": "2022-03-14",
      "bid": "81.00",
      "ask": "81.35",
      "open": "78.30",
      "high": "82.65",
      "low": "77.05",
      "close": "80.30",
      "average": "80.8988",
      "volume": "228979",
      "turnover": "18524323.95",
      "trades": "1113"
    },
    {
      "date": "2022-03-15",
      "bid": "77.80",
      "ask": "77.95",
      "open": "80.30",
      "high": "80.30",
      "low": "77.40",
      "close": "77.65",
      "average": "78.3783",
      "volume": "183120",
      "turnover": "14352535.18",
      "trades": "1008"
    },
    {
      "date": "2022-03-16",
      "bid": "84.40",
      "ask": "84.60",
      "open": "78.55",
      "high": "85.40",
      "low": "78.45",
      "close": "84.00",
      "average": "83.574",
      "volume": "316141",
      "turnover": "26420512.7",
      "trades": "1410"
    },
    {
      "date": "2022-03-17",
      "bid": "83.60",
      "ask": "83.85",
      "open": "85.60",
      "high": "87.70",
      "low": "83.40",
      "close": "83.75",
      "average": "85.1329",
      "volume": "261047",
      "turnover": "22221754.86",
      "trades": "1311"
    },
    {
      "date": "2022-03-18",
      "bid": "85.15",
      "ask": "85.30",
      "open": "85.00",
      "high": "85.90",
      "low": "83.70",
      "close": "85.90",
      "average": "85.2572",
      "volume": "177124",
      "turnover": "15101092.3",
      "trades": "682"
    },
    {
      "date": "2022-03-21",
      "bid": "88.60",
      "ask": "88.80",
      "open": "87.40",
      "high": "89.05",
      "low": "86.00",
      "close": "88.85",
      "average": "88.1234",
      "volume": "203535",
      "turnover": "17935685.2",
      "trades": "1166"
    },
    {
      "date": "2022-03-22",
      "bid": "89.60",
      "ask": "89.90",
      "open": "88.90",
      "high": "91.15",
      "low": "88.50",
      "close": "89.90",
      "average": "90.2121",
      "volume": "170801",
      "turnover": "15408301.03",
      "trades": "1014"
    },
    {
      "date": "2022-03-23",
      "bid": "88.40",
      "ask": "88.65",
      "open": "89.60",
      "high": "90.10",
      "low": "87.70",
      "close": "88.50",
      "average": "88.7087",
      "volume": "130537",
      "turnover": "11580388.39",
      "trades": "859"
    },
    {
      "date": "2022-03-24",
      "bid": "86.65",
      "ask": "86.95",
      "open": "88.00",
      "high": "88.80",
      "low": "86.40",
      "close": "86.65",
      "average": "87.0273",
      "volume": "700445",
      "turnover": "60853642.1",
      "trades": "474"
    },
    {
      "date": "2022-03-25",
      "bid": "87.35",
      "ask": "87.65",
      "open": "86.70",
      "high": "88.95",
      "low": "86.55",
      "close": "87.45",
      "average": "87.4714",
      "volume": "118499",
      "turnover": "10365247.36",
      "trades": "628"
    },
    {
      "date": "2022-03-28",
      "bid": "88.10",
      "ask": "88.40",
      "open": "86.85",
      "high": "88.50",
      "low": "86.85",
      "close": "88.50",
      "average": "87.9144",
      "volume": "80570",
      "turnover": "7083008.16",
      "trades": "514"
    },
    {
      "date": "2022-03-29",
      "bid": "93.10",
      "ask": "93.25",
      "open": "90.45",
      "high": "93.40",
      "low": "89.50",
      "close": "93.40",
      "average": "91.8885",
      "volume": "195774",
      "turnover": "17972390.01",
      "trades": "1112"
    },
    {
      "date": "2022-03-30",
      "bid": "92.65",
      "ask": "92.90",
      "open": "93.15",
      "high": "95.30",
      "low": "92.15",
      "close": "93.00",
      "average": "93.8998",
      "volume": "372557",
      "turnover": "34979520.04",
      "trades": "1931"
    },
    {
      "date": "2022-03-31",
      "bid": "92.35",
      "ask": "92.45",
      "open": "93.00",
      "high": "93.85",
      "low": "92.30",
      "close": "92.70",
      "average": "92.9832",
      "volume": "109299",
      "turnover": "10163287.8",
      "trades": "618"
    },
    {
      "date": "2022-04-01",
      "bid": "92.85",
      "ask": "93.10",
      "open": "91.35",
      "high": "93.10",
      "low": "90.55",
      "close": "92.95",
      "average": "91.9607",
      "volume": "124413",
      "turnover": "11442538.01",
      "trades": "915"
    },
    {
      "date": "2022-04-04",
      "bid": "93.55",
      "ask": "93.90",
      "open": "93.15",
      "high": "94.85",
      "low": "92.30",
      "close": "93.85",
      "average": "94.4409",
      "volume": "486429",
      "turnover": "45938785.73",
      "trades": "714"
    },
    {
      "date": "2022-04-05",
      "bid": "88.80",
      "ask": "89.00",
      "open": "93.85",
      "high": "94.05",
      "low": "88.65",
      "close": "88.65",
      "average": "90.9705",
      "volume": "99974",
      "turnover": "9094685.4",
      "trades": "832"
    },
    {
      "date": "2022-04-06",
      "bid": "86.55",
      "ask": "86.65",
      "open": "88.80",
      "high": "89.90",
      "low": "85.80",
      "close": "87.10",
      "average": "87.0989",
      "volume": "107903",
      "turnover": "9396638.5",
      "trades": "737"
    },
    {
      "date": "2022-04-07",
      "bid": "86.20",
      "ask": "86.50",
      "open": "81.00",
      "high": "88.65",
      "low": "81.00",
      "close": "85.95",
      "average": "86.4192",
      "volume": "358218",
      "turnover": "30957913.83",
      "trades": "1522"
    },
    {
      "date": "2022-04-08",
      "bid": "86.60",
      "ask": "86.75",
      "open": "86.00",
      "high": "87.00",
      "low": "85.15",
      "close": "86.40",
      "average": "86.1626",
      "volume": "139902",
      "turnover": "12043295.75",
      "trades": "803"
    },
    {
      "date": "2022-04-11",
      "bid": "85.00",
      "ask": "85.25",
      "open": "86.20",
      "high": "86.70",
      "low": "84.20",
      "close": "85.00",
      "average": "85.5012",
      "volume": "85336",
      "turnover": "7296265",
      "trades": "485"
    },
    {
      "date": "2022-04-12",
      "bid": "87.00",
      "ask": "87.25",
      "open": "83.95",
      "high": "87.20",
      "low": "83.20",
      "close": "87.00",
      "average": "85.9653",
      "volume": "80866",
      "turnover": "6952097.75",
      "trades": "495"
    },
    {
      "date": "2022-04-13",
      "bid": "87.35",
      "ask": "87.60",
      "open": "87.90",
      "high": "88.55",
      "low": "86.25",
      "close": "87.65",
      "average": "87.1758",
      "volume": "135420",
      "turnover": "11805359.57",
      "trades": "778"
    },
    {
      "date": "2022-04-14",
      "bid": "86.55",
      "ask": "86.80",
      "open": "88.00",
      "high": "88.00",
      "low": "85.20",
      "close": "86.50",
      "average": "86.787",
      "volume": "126553",
      "turnover": "10985939.2",
      "trades": "608"
    },
    {
      "date": "2022-04-19",
      "bid": "84.60",
      "ask": "84.70",
      "open": "86.50",
      "high": "88.45",
      "low": "84.05",
      "close": "84.50",
      "average": "85.4813",
      "volume": "317314",
      "turnover": "27123872.76",
      "trades": "1722"
    },
    {
      "date": "2022-04-20",
      "bid": "83.70",
      "ask": "84.00",
      "open": "85.60",
      "high": "86.20",
      "low": "83.00",
      "close": "83.60",
      "average": "84.2705",
      "volume": "180458",
      "turnover": "15207291.6",
      "trades": "1067"
    },
    {
      "date": "2022-04-21",
      "bid": "92.20",
      "ask": "93.10",
      "open": "89.00",
      "high": "95.35",
      "low": "87.15",
      "close": "92.60",
      "average": "91.8958",
      "volume": "739539",
      "turnover": "67959674.73",
      "trades": "3808"
    },
    {
      "date": "2022-04-22",
      "bid": "85.00",
      "ask": "85.20",
      "open": "92.30",
      "high": "92.30",
      "low": "84.65",
      "close": "84.65",
      "average": "87.9371",
      "volume": "931680",
      "turnover": "81944230.48",
      "trades": "2948"
    },
    {
      "date": "2022-04-25",
      "bid": "82.10",
      "ask": "82.35",
      "open": "85.00",
      "high": "85.20",
      "low": "80.95",
      "close": "82.45",
      "average": "82.8129",
      "volume": "407188",
      "turnover": "33724936.2",
      "trades": "2152"
    },
    {
      "date": "2022-04-26",
      "bid": "80.40",
      "ask": "80.85",
      "open": "83.65",
      "high": "83.65",
      "low": "80.20",
      "close": "80.55",
      "average": "81.3178",
      "volume": "304945",
      "turnover": "24795116.9",
      "trades": "1558"
    },
    {
      "date": "2022-04-27",
      "bid": "81.45",
      "ask": "81.75",
      "open": "81.00",
      "high": "83.15",
      "low": "79.90",
      "close": "82.10",
      "average": "82.2261",
      "volume": "293771",
      "turnover": "24155795.2",
      "trades": "830"
    },
    {
      "date": "2022-04-28",
      "bid": "79.80",
      "ask": "80.00",
      "open": "83.30",
      "high": "83.35",
      "low": "79.25",
      "close": "79.75",
      "average": "81.1584",
      "volume": "182438",
      "turnover": "14806376.8",
      "trades": "1000"
    },
    {
      "date": "2022-04-29",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.00",
      "high": "83.50",
      "low": "80.00",
      "close": "81.25",
      "average": "81.0632",
      "volume": "801717",
      "turnover": "64990222.06",
      "trades": "1257"
    },
    {
      "date": "2022-05-02",
      "bid": "79.55",
      "ask": "79.75",
      "open": "80.50",
      "high": "80.60",
      "low": "77.00",
      "close": "79.95",
      "average": "79.5894",
      "volume": "278081",
      "turnover": "22125533.58",
      "trades": "1291"
    },
    {
      "date": "2022-05-03",
      "bid": "77.55",
      "ask": "77.75",
      "open": "80.45",
      "high": "81.40",
      "low": "77.30",
      "close": "77.55",
      "average": "78.4115",
      "volume": "224464",
      "turnover": "17604562.73",
      "trades": "1047"
    },
    {
      "date": "2022-05-04",
      "bid": "75.85",
      "ask": "76.00",
      "open": "77.65",
      "high": "78.30",
      "low": "75.15",
      "close": "75.85",
      "average": "76.1459",
      "volume": "298741",
      "turnover": "22741434.89",
      "trades": "1345"
    },
    {
      "date": "2022-05-05",
      "bid": "71.75",
      "ask": "71.95",
      "open": "76.20",
      "high": "76.45",
      "low": "71.50",
      "close": "71.50",
      "average": "73.7395",
      "volume": "258894",
      "turnover": "19090977.21",
      "trades": "1341"
    },
    {
      "date": "2022-05-06",
      "bid": "72.30",
      "ask": "72.65",
      "open": "71.75",
      "high": "72.60",
      "low": "69.90",
      "close": "72.60",
      "average": "71.6332",
      "volume": "307228",
      "turnover": "22007384.77",
      "trades": "1632"
    },
    {
      "date": "2022-05-09",
      "bid": "70.35",
      "ask": "70.55",
      "open": "73.40",
      "high": "73.40",
      "low": "68.05",
      "close": "70.50",
      "average": "69.7967",
      "volume": "245544",
      "turnover": "17137959.14",
      "trades": "1158"
    },
    {
      "date": "2022-05-10",
      "bid": "70.55",
      "ask": "70.75",
      "open": "70.60",
      "high": "72.55",
      "low": "70.45",
      "close": "70.90",
      "average": "71.4789",
      "volume": "202580",
      "turnover": "14480238",
      "trades": "959"
    },
    {
      "date": "2022-05-11",
      "bid": "73.85",
      "ask": "74.05",
      "open": "71.10",
      "high": "75.20",
      "low": "71.05",
      "close": "74.25",
      "average": "73.8607",
      "volume": "1049145",
      "turnover": "77487918.94",
      "trades": "853"
    },
    {
      "date": "2022-05-12",
      "bid": "74.60",
      "ask": "74.80",
      "open": "73.00",
      "high": "74.85",
      "low": "70.15",
      "close": "74.85",
      "average": "72.758",
      "volume": "169735",
      "turnover": "12337548.29",
      "trades": "981"
    },
    {
      "date": "2022-05-13",
      "bid": "79.60",
      "ask": "79.75",
      "open": "74.00",
      "high": "80.00",
      "low": "74.00",
      "close": "80.00",
      "average": "77.9331",
      "volume": "343628",
      "turnover": "26775970.54",
      "trades": "1287"
    },
    {
      "date": "2022-05-16",
      "bid": "81.20",
      "ask": "81.40",
      "open": "80.00",
      "high": "81.80",
      "low": "78.05",
      "close": "81.75",
      "average": "80.2074",
      "volume": "537963",
      "turnover": "43169513.26",
      "trades": "1746"
    },
    {
      "date": "2022-05-17",
      "bid": "83.80",
      "ask": "83.95",
      "open": "82.00",
      "high": "84.50",
      "low": "81.85",
      "close": "84.50",
      "average": "83.5604",
      "volume": "218398",
      "turnover": "18249338.13",
      "trades": "1068"
    },
    {
      "date": "2022-05-18",
      "bid": "85.80",
      "ask": "85.95",
      "open": "83.40",
      "high": "86.85",
      "low": "83.40",
      "close": "85.85",
      "average": "85.7471",
      "volume": "308039",
      "turnover": "26413522.9",
      "trades": "898"
    },
    {
      "date": "2022-05-19",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.00",
      "high": "85.80",
      "low": "82.85",
      "close": "85.45",
      "average": "84.561",
      "volume": "755018",
      "turnover": "63930357.4",
      "trades": "816"
    },
    {
      "date": "2022-05-20",
      "bid": "82.75",
      "ask": "83.05",
      "open": "86.00",
      "high": "86.90",
      "low": "82.40",
      "close": "82.90",
      "average": "83.6198",
      "volume": "136915",
      "turnover": "11448806.9",
      "trades": "720"
    },
    {
      "date": "2022-05-23",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.80",
      "low": "82.05",
      "close": "84.00",
      "average": "83.7596",
      "volume": "234501",
      "turnover": "19641713.3",
      "trades": "793"
    },
    {
      "date": "2022-05-24",
      "bid": "81.60",
      "ask": "81.85",
      "open": "83.50",
      "high": "83.80",
      "low": "81.20",
      "close": "81.40",
      "average": "82.076",
      "volume": "100975",
      "turnover": "8287693.44",
      "trades": "747"
    },
    {
      "date": "2022-05-25",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.80",
      "high": "83.30",
      "low": "79.80",
      "close": "80.80",
      "average": "80.6704",
      "volume": "92552",
      "turnover": "7466210.45",
      "trades": "450"
    },
    {
      "date": "2022-05-27",
      "bid": "84.35",
      "ask": "84.50",
      "open": "82.45",
      "high": "85.25",
      "low": "82.45",
      "close": "84.55",
      "average": "84.243",
      "volume": "281784",
      "turnover": "23738531",
      "trades": "1393"
    },
    {
      "date": "2022-05-30",
      "bid": "86.60",
      "ask": "86.75",
      "open": "84.80",
      "high": "87.35",
      "low": "84.65",
      "close": "86.65",
      "average": "86.5445",
      "volume": "187279",
      "turnover": "16207946.97",
      "trades": "842"
    },
    {
      "date": "2022-05-31",
      "bid": "88.20",
      "ask": "88.35",
      "open": "87.50",
      "high": "89.10",
      "low": "85.55",
      "close": "88.15",
      "average": "87.6765",
      "volume": "370833",
      "turnover": "32513275",
      "trades": "906"
    },
    {
      "date": "2022-06-01",
      "bid": "90.05",
      "ask": "90.25",
      "open": "88.00",
      "high": "91.25",
      "low": "87.50",
      "close": "90.35",
      "average": "89.8226",
      "volume": "302162",
      "turnover": "27134449.87",
      "trades": "1590"
    },
    {
      "date": "2022-06-02",
      "bid": "93.55",
      "ask": "93.70",
      "open": "90.30",
      "high": "94.20",
      "low": "90.30",
      "close": "93.35",
      "average": "92.8532",
      "volume": "245601",
      "turnover": "22800282.54",
      "trades": "1374"
    },
    {
      "date": "2022-06-03",
      "bid": "95.00",
      "ask": "95.15",
      "open": "93.65",
      "high": "98.75",
      "low": "93.35",
      "close": "94.55",
      "average": "96.079",
      "volume": "529947",
      "turnover": "50911970.58",
      "trades": "2412"
    },
    {
      "date": "2022-06-07",
      "bid": "97.40",
      "ask": "97.55",
      "open": "95.00",
      "high": "97.90",
      "low": "94.75",
      "close": "97.80",
      "average": "96.7041",
      "volume": "217116",
      "turnover": "20995274.98",
      "trades": "930"
    },
    {
      "date": "2022-06-08",
      "bid": "95.90",
      "ask": "96.15",
      "open": "97.55",
      "high": "97.90",
      "low": "94.10",
      "close": "96.15",
      "average": "95.8503",
      "volume": "165466",
      "turnover": "15859693.28",
      "trades": "759"
    },
    {
      "date": "2022-06-09",
      "bid": "93.40",
      "ask": "93.65",
      "open": "96.00",
      "high": "96.15",
      "low": "92.50",
      "close": "92.85",
      "average": "93.5478",
      "volume": "112932",
      "turnover": "10564573.38",
      "trades": "554"
    },
    {
      "date": "2022-06-10",
      "bid": "87.70",
      "ask": "87.90",
      "open": "92.40",
      "high": "92.85",
      "low": "86.55",
      "close": "87.75",
      "average": "88.8129",
      "volume": "191890",
      "turnover": "17044547.26",
      "trades": "1057"
    },
    {
      "date": "2022-06-13",
      "bid": "83.10",
      "ask": "83.25",
      "open": "86.60",
      "high": "86.60",
      "low": "81.95",
      "close": "82.75",
      "average": "83.3613",
      "volume": "145711",
      "turnover": "12146741.98",
      "trades": "797"
    },
    {
      "date": "2022-06-14",
      "bid": "83.10",
      "ask": "83.35",
      "open": "83.10",
      "high": "83.95",
      "low": "81.60",
      "close": "82.95",
      "average": "82.9802",
      "volume": "196739",
      "turnover": "16325267.16",
      "trades": "916"
    },
    {
      "date": "2022-06-15",
      "bid": "83.55",
      "ask": "83.85",
      "open": "82.95",
      "high": "84.70",
      "low": "81.15",
      "close": "84.00",
      "average": "83.0737",
      "volume": "149489",
      "turnover": "12418447.95",
      "trades": "565"
    },
    {
      "date": "2022-06-16",
      "bid": "79.75",
      "ask": "80.00",
      "open": "84.40",
      "high": "84.40",
      "low": "79.20",
      "close": "79.45",
      "average": "80.0388",
      "volume": "157062",
      "turnover": "12571060.95",
      "trades": "759"
    },
    {
      "date": "2022-06-17",
      "bid": "78.00",
      "ask": "78.25",
      "open": "79.00",
      "high": "82.00",
      "low": "77.30",
      "close": "78.05",
      "average": "79.5174",
      "volume": "202449",
      "turnover": "16098282.2",
      "trades": "685"
    },
    {
      "date": "2022-06-20",
      "bid": "84.95",
      "ask": "85.15",
      "open": "78.05",
      "high": "87.30",
      "low": "77.10",
      "close": "84.60",
      "average": "83.7618",
      "volume": "726122",
      "turnover": "60829027.64",
      "trades": "2602"
    },
    {
      "date": "2022-06-21",
      "bid": "81.00",
      "ask": "81.25",
      "open": "87.40",
      "high": "87.40",
      "low": "80.95",
      "close": "80.95",
      "average": "83.332",
      "volume": "309475",
      "turnover": "25808805.6",
      "trades": "1186"
    },
    {
      "date": "2022-06-22",
      "bid": "78.30",
      "ask": "78.50",
      "open": "79.50",
      "high": "79.85",
      "low": "77.40",
      "close": "78.00",
      "average": "78.5131",
      "volume": "275867",
      "turnover": "21658270.46",
      "trades": "1556"
    },
    {
      "date": "2022-06-23",
      "bid": "75.75",
      "ask": "76.15",
      "open": "78.00",
      "high": "80.00",
      "low": "75.75",
      "close": "76.30",
      "average": "77.5389",
      "volume": "237303",
      "turnover": "18400486.14",
      "trades": "1081"
    },
    {
      "date": "2022-06-27",
      "bid": "80.05",
      "ask": "80.30",
      "open": "77.00",
      "high": "80.40",
      "low": "77.00",
      "close": "80.15",
      "average": "79.3714",
      "volume": "260138",
      "turnover": "20646957.96",
      "trades": "822"
    },
    {
      "date": "2022-06-28",
      "bid": "79.80",
      "ask": "80.10",
      "open": "81.00",
      "high": "82.95",
      "low": "79.70",
      "close": "80.20",
      "average": "81.4365",
      "volume": "201295",
      "turnover": "16393582.75",
      "trades": "1016"
    },
    {
      "date": "2022-06-29",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.60",
      "high": "80.00",
      "low": "78.30",
      "close": "79.05",
      "average": "79.155",
      "volume": "156139",
      "turnover": "12359201.25",
      "trades": "665"
    },
    {
      "date": "2022-06-30",
      "bid": "76.25",
      "ask": "76.40",
      "open": "78.15",
      "high": "78.65",
      "low": "74.95",
      "close": "76.50",
      "average": "76.1497",
      "volume": "156412",
      "turnover": "11910655.56",
      "trades": "811"
    },
    {
      "date": "2022-07-01",
      "bid": "75.50",
      "ask": "75.70",
      "open": "74.40",
      "high": "77.15",
      "low": "74.40",
      "close": "75.55",
      "average": "75.9134",
      "volume": "140899",
      "turnover": "10696118.69",
      "trades": "596"
    },
    {
      "date": "2022-07-04",
      "bid": "76.65",
      "ask": "76.85",
      "open": "75.00",
      "high": "77.00",
      "low": "74.85",
      "close": "76.50",
      "average": "76.2578",
      "volume": "66144",
      "turnover": "5043992.65",
      "trades": "457"
    },
    {
      "date": "2022-07-05",
      "bid": "75.85",
      "ask": "76.20",
      "open": "76.70",
      "high": "77.50",
      "low": "74.10",
      "close": "75.85",
      "average": "75.7499",
      "volume": "133764",
      "turnover": "10132605.75",
      "trades": "710"
    },
    {
      "date": "2022-07-06",
      "bid": "78.20",
      "ask": "78.45",
      "open": "75.65",
      "high": "78.55",
      "low": "75.40",
      "close": "78.20",
      "average": "77.2958",
      "volume": "154692",
      "turnover": "11957264.8",
      "trades": "785"
    },
    {
      "date": "2022-07-07",
      "bid": "80.45",
      "ask": "80.65",
      "open": "78.65",
      "high": "81.90",
      "low": "78.60",
      "close": "80.65",
      "average": "80.5187",
      "volume": "118783",
      "turnover": "9564237.48",
      "trades": "607"
    },
    {
      "date": "2022-07-08",
      "bid": "82.55",
      "ask": "82.85",
      "open": "82.75",
      "high": "83.20",
      "low": "80.95",
      "close": "83.05",
      "average": "82.2751",
      "volume": "225340",
      "turnover": "18540141.41",
      "trades": "1161"
    },
    {
      "date": "2022-07-11",
      "bid": "81.55",
      "ask": "81.70",
      "open": "82.20",
      "high": "82.80",
      "low": "80.20",
      "close": "81.55",
      "average": "81.6195",
      "volume": "94639",
      "turnover": "7726632.75",
      "trades": "589"
    },
    {
      "date": "2022-07-12",
      "bid": "82.65",
      "ask": "82.95",
      "open": "81.10",
      "high": "82.90",
      "low": "80.05",
      "close": "82.70",
      "average": "81.9786",
      "volume": "90852",
      "turnover": "7447915.85",
      "trades": "546"
    },
    {
      "date": "2022-07-13",
      "bid": "82.00",
      "ask": "82.20",
      "open": "83.00",
      "high": "83.50",
      "low": "80.10",
      "close": "82.05",
      "average": "81.8721",
      "volume": "70260",
      "turnover": "5752330.85",
      "trades": "464"
    },
    {
      "date": "2022-07-14",
      "bid": "80.65",
      "ask": "81.10",
      "open": "82.05",
      "high": "82.55",
      "low": "79.75",
      "close": "80.70",
      "average": "80.7197",
      "volume": "93301",
      "turnover": "7531181.45",
      "trades": "714"
    },
    {
      "date": "2022-07-15",
      "bid": "85.65",
      "ask": "86.50",
      "open": "82.00",
      "high": "86.50",
      "low": "79.50",
      "close": "86.30",
      "average": "82.7293",
      "volume": "779688",
      "turnover": "63883014.96",
      "trades": "1369"
    },
    {
      "date": "2022-07-18",
      "bid": "91.80",
      "ask": "92.00",
      "open": "86.85",
      "high": "92.80",
      "low": "86.85",
      "close": "92.05",
      "average": "91.3159",
      "volume": "321468",
      "turnover": "29343832.42",
      "trades": "1320"
    },
    {
      "date": "2022-07-19",
      "bid": "93.25",
      "ask": "93.40",
      "open": "91.30",
      "high": "93.75",
      "low": "90.85",
      "close": "93.60",
      "average": "92.1306",
      "volume": "352576",
      "turnover": "32481878.9",
      "trades": "879"
    },
    {
      "date": "2022-07-20",
      "bid": "95.00",
      "ask": "95.15",
      "open": "95.00",
      "high": "96.65",
      "low": "93.00",
      "close": "95.20",
      "average": "94.6398",
      "volume": "210869",
      "turnover": "19956864.13",
      "trades": "1261"
    },
    {
      "date": "2022-07-21",
      "bid": "94.90",
      "ask": "95.10",
      "open": "95.90",
      "high": "96.10",
      "low": "94.30",
      "close": "95.20",
      "average": "95.2005",
      "volume": "226180",
      "turnover": "21532442.95",
      "trades": "913"
    },
    {
      "date": "2022-07-22",
      "bid": "95.60",
      "ask": "95.75",
      "open": "95.85",
      "high": "97.65",
      "low": "94.70",
      "close": "95.95",
      "average": "96.4578",
      "volume": "251582",
      "turnover": "24268744.92",
      "trades": "1228"
    },
    {
      "date": "2022-07-25",
      "bid": "92.10",
      "ask": "92.35",
      "open": "95.95",
      "high": "96.45",
      "low": "92.10",
      "close": "92.45",
      "average": "93.9124",
      "volume": "187058",
      "turnover": "17562234.55",
      "trades": "965"
    },
    {
      "date": "2022-07-26",
      "bid": "90.25",
      "ask": "90.35",
      "open": "93.80",
      "high": "93.80",
      "low": "90.15",
      "close": "90.15",
      "average": "91.376",
      "volume": "158543",
      "turnover": "14424721.49",
      "trades": "585"
    },
    {
      "date": "2022-07-27",
      "bid": "90.35",
      "ask": "90.60",
      "open": "90.00",
      "high": "92.15",
      "low": "89.15",
      "close": "90.80",
      "average": "90.7861",
      "volume": "79814",
      "turnover": "7246003.15",
      "trades": "521"
    },
    {
      "date": "2022-07-28",
      "bid": "91.05",
      "ask": "91.25",
      "open": "91.05",
      "high": "92.65",
      "low": "90.40",
      "close": "91.50",
      "average": "91.4332",
      "volume": "73555",
      "turnover": "6725368.2",
      "trades": "459"
    },
    {
      "date": "2022-07-29",
      "bid": "93.95",
      "ask": "94.10",
      "open": "91.50",
      "high": "94.15",
      "low": "91.05",
      "close": "93.90",
      "average": "93.1021",
      "volume": "200863",
      "turnover": "18700768.35",
      "trades": "675"
    },
    {
      "date": "2022-08-01",
      "bid": "92.50",
      "ask": "92.65",
      "open": "93.90",
      "high": "94.90",
      "low": "91.75",
      "close": "92.80",
      "average": "93.0411",
      "volume": "55658",
      "turnover": "5178480.05",
      "trades": "454"
    },
    {
      "date": "2022-08-02",
      "bid": "90.20",
      "ask": "90.45",
      "open": "91.30",
      "high": "92.10",
      "low": "89.85",
      "close": "90.70",
      "average": "90.7321",
      "volume": "74568",
      "turnover": "6764712.16",
      "trades": "635"
    },
    {
      "date": "2022-08-03",
      "bid": "90.50",
      "ask": "90.80",
      "open": "90.70",
      "high": "91.60",
      "low": "89.30",
      "close": "90.60",
      "average": "90.1539",
      "volume": "97306",
      "turnover": "8772516.9",
      "trades": "689"
    },
    {
      "date": "2022-08-04",
      "bid": "90.60",
      "ask": "90.75",
      "open": "90.75",
      "high": "91.45",
      "low": "89.85",
      "close": "90.75",
      "average": "90.6687",
      "volume": "80211",
      "turnover": "7272526.76",
      "trades": "530"
    },
    {
      "date": "2022-08-05",
      "bid": "88.95",
      "ask": "89.10",
      "open": "91.20",
      "high": "91.55",
      "low": "87.70",
      "close": "89.20",
      "average": "89.2183",
      "volume": "84734",
      "turnover": "7559842.85",
      "trades": "659"
    },
    {
      "date": "2022-08-08",
      "bid": "89.55",
      "ask": "89.90",
      "open": "90.25",
      "high": "91.25",
      "low": "88.65",
      "close": "89.70",
      "average": "89.6152",
      "volume": "93195",
      "turnover": "8351763.05",
      "trades": "612"
    },
    {
      "date": "2022-08-09",
      "bid": "87.60",
      "ask": "87.80",
      "open": "90.75",
      "high": "90.75",
      "low": "86.55",
      "close": "87.70",
      "average": "88.2375",
      "volume": "123421",
      "turnover": "10889541.38",
      "trades": "1120"
    },
    {
      "date": "2022-08-10",
      "bid": "89.00",
      "ask": "89.10",
      "open": "87.25",
      "high": "89.90",
      "low": "85.65",
      "close": "89.40",
      "average": "88.8545",
      "volume": "143570",
      "turnover": "12756882.03",
      "trades": "989"
    },
    {
      "date": "2022-08-11",
      "bid": "91.35",
      "ask": "91.60",
      "open": "89.60",
      "high": "91.60",
      "low": "89.00",
      "close": "91.40",
      "average": "90.654",
      "volume": "73773",
      "turnover": "6687816.71",
      "trades": "710"
    },
    {
      "date": "2022-08-12",
      "bid": "91.40",
      "ask": "91.65",
      "open": "91.50",
      "high": "92.80",
      "low": "90.70",
      "close": "91.80",
      "average": "91.7842",
      "volume": "59846",
      "turnover": "5492909.8",
      "trades": "506"
    },
    {
      "date": "2022-08-15",
      "bid": "89.40",
      "ask": "89.75",
      "open": "92.00",
      "high": "92.45",
      "low": "88.95",
      "close": "89.45",
      "average": "90.2354",
      "volume": "88380",
      "turnover": "7974732.28",
      "trades": "656"
    },
    {
      "date": "2022-08-16",
      "bid": "89.55",
      "ask": "89.90",
      "open": "90.90",
      "high": "91.05",
      "low": "89.15",
      "close": "90.30",
      "average": "90.2809",
      "volume": "78118",
      "turnover": "7052566.65",
      "trades": "733"
    },
    {
      "date": "2022-08-17",
      "bid": "87.10",
      "ask": "87.25",
      "open": "90.95",
      "high": "90.95",
      "low": "86.65",
      "close": "87.40",
      "average": "87.8228",
      "volume": "75778",
      "turnover": "6654989.85",
      "trades": "601"
    },
    {
      "date": "2022-08-18",
      "bid": "87.65",
      "ask": "87.80",
      "open": "87.00",
      "high": "89.05",
      "low": "86.80",
      "close": "88.00",
      "average": "88.0864",
      "volume": "91989",
      "turnover": "8103070.64",
      "trades": "724"
    },
    {
      "date": "2022-08-19",
      "bid": "86.90",
      "ask": "87.10",
      "open": "87.95",
      "high": "88.10",
      "low": "86.60",
      "close": "87.15",
      "average": "87.434",
      "volume": "75121",
      "turnover": "6568131.6",
      "trades": "498"
    },
    {
      "date": "2022-08-22",
      "bid": "84.05",
      "ask": "84.20",
      "open": "87.15",
      "high": "87.20",
      "low": "83.85",
      "close": "84.30",
      "average": "84.9397",
      "volume": "63265",
      "turnover": "5373793.05",
      "trades": "523"
    },
    {
      "date": "2022-08-23",
      "bid": "83.95",
      "ask": "84.05",
      "open": "84.30",
      "high": "85.30",
      "low": "83.80",
      "close": "84.45",
      "average": "84.5451",
      "volume": "56688",
      "turnover": "4792708.3",
      "trades": "534"
    },
    {
      "date": "2022-08-24",
      "bid": "83.95",
      "ask": "84.45",
      "open": "83.25",
      "high": "84.85",
      "low": "82.80",
      "close": "84.00",
      "average": "83.9096",
      "volume": "60726",
      "turnover": "5095480.8",
      "trades": "555"
    },
    {
      "date": "2022-08-25",
      "bid": "83.95",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.55",
      "low": "82.70",
      "close": "84.00",
      "average": "83.8316",
      "volume": "100774",
      "turnover": "8450496.9",
      "trades": "590"
    },
    {
      "date": "2022-08-26",
      "bid": "83.95",
      "ask": "84.10",
      "open": "84.25",
      "high": "86.05",
      "low": "83.90",
      "close": "84.30",
      "average": "85.0506",
      "volume": "125425",
      "turnover": "10667477.08",
      "trades": "556"
    },
    {
      "date": "2022-08-29",
      "bid": "83.95",
      "ask": "84.10",
      "open": "83.60",
      "high": "84.40",
      "low": "81.20",
      "close": "84.20",
      "average": "83.1389",
      "volume": "55484",
      "turnover": "4612706.95",
      "trades": "460"
    },
    {
      "date": "2022-08-30",
      "bid": "83.25",
      "ask": "83.45",
      "open": "80.45",
      "high": "85.25",
      "low": "80.45",
      "close": "83.35",
      "average": "83.722",
      "volume": "59153",
      "turnover": "4952674.73",
      "trades": "494"
    },
    {
      "date": "2022-08-31",
      "bid": "82.90",
      "ask": "83.00",
      "open": "83.00",
      "high": "84.20",
      "low": "82.50",
      "close": "82.90",
      "average": "83.177",
      "volume": "94834",
      "turnover": "7888012.55",
      "trades": "603"
    },
    {
      "date": "2022-09-01",
      "bid": "79.90",
      "ask": "80.05",
      "open": "82.60",
      "high": "83.60",
      "low": "79.75",
      "close": "79.80",
      "average": "80.2155",
      "volume": "141260",
      "turnover": "11330855.86",
      "trades": "909"
    },
    {
      "date": "2022-09-02",
      "bid": "81.50",
      "ask": "81.70",
      "open": "80.00",
      "high": "81.85",
      "low": "79.40",
      "close": "81.50",
      "average": "80.8287",
      "volume": "97759",
      "turnover": "7901807.98",
      "trades": "534"
    },
    {
      "date": "2022-09-05",
      "bid": "80.45",
      "ask": "80.55",
      "open": "80.25",
      "high": "80.65",
      "low": "78.35",
      "close": "80.65",
      "average": "78.6789",
      "volume": "950084",
      "turnover": "74753197.18",
      "trades": "478"
    },
    {
      "date": "2022-09-06",
      "bid": "78.90",
      "ask": "79.20",
      "open": "81.50",
      "high": "82.60",
      "low": "78.30",
      "close": "79.15",
      "average": "80.2333",
      "volume": "46926",
      "turnover": "3765025.65",
      "trades": "403"
    },
    {
      "date": "2022-09-07",
      "bid": "78.60",
      "ask": "78.90",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "78.65",
      "average": "77.9897",
      "volume": "91497",
      "turnover": "7136065.68",
      "trades": "700"
    },
    {
      "date": "2022-09-08",
      "bid": "80.10",
      "ask": "80.40",
      "open": "79.90",
      "high": "80.40",
      "low": "78.40",
      "close": "80.20",
      "average": "79.378",
      "volume": "502500",
      "turnover": "39741223.54",
      "trades": "474"
    },
    {
      "date": "2022-09-09",
      "bid": "86.45",
      "ask": "86.65",
      "open": "81.65",
      "high": "87.05",
      "low": "81.35",
      "close": "86.55",
      "average": "85.1602",
      "volume": "199486",
      "turnover": "16989028.25",
      "trades": "895"
    },
    {
      "date": "2022-09-12",
      "bid": "88.55",
      "ask": "88.80",
      "open": "86.65",
      "high": "89.50",
      "low": "86.25",
      "close": "89.15",
      "average": "88.3294",
      "volume": "586069",
      "turnover": "51950640.72",
      "trades": "798"
    },
    {
      "date": "2022-09-13",
      "bid": "87.95",
      "ask": "88.10",
      "open": "88.40",
      "high": "89.45",
      "low": "86.65",
      "close": "88.30",
      "average": "87.9441",
      "volume": "93721",
      "turnover": "8245448.93",
      "trades": "657"
    },
    {
      "date": "2022-09-14",
      "bid": "86.10",
      "ask": "86.30",
      "open": "88.00",
      "high": "88.55",
      "low": "84.90",
      "close": "86.40",
      "average": "86.4513",
      "volume": "277632",
      "turnover": "24001643.7",
      "trades": "773"
    },
    {
      "date": "2022-09-15",
      "bid": "84.85",
      "ask": "85.00",
      "open": "87.80",
      "high": "87.80",
      "low": "83.85",
      "close": "85.20",
      "average": "85.1458",
      "volume": "78472",
      "turnover": "6681308.2",
      "trades": "770"
    },
    {
      "date": "2022-09-16",
      "bid": "81.75",
      "ask": "81.95",
      "open": "82.75",
      "high": "83.15",
      "low": "80.20",
      "close": "83.00",
      "average": "82.4389",
      "volume": "136490",
      "turnover": "11251127.44",
      "trades": "723"
    },
    {
      "date": "2022-09-19",
      "bid": "79.65",
      "ask": "79.70",
      "open": "82.00",
      "high": "82.00",
      "low": "79.05",
      "close": "79.60",
      "average": "79.541",
      "volume": "251441",
      "turnover": "19999875.14",
      "trades": "1304"
    },
    {
      "date": "2022-09-20",
      "bid": "78.95",
      "ask": "79.05",
      "open": "80.70",
      "high": "80.75",
      "low": "76.80",
      "close": "78.85",
      "average": "78.7574",
      "volume": "270606",
      "turnover": "21312766.98",
      "trades": "597"
    },
    {
      "date": "2022-09-21",
      "bid": "80.05",
      "ask": "80.25",
      "open": "78.85",
      "high": "80.25",
      "low": "78.40",
      "close": "80.10",
      "average": "79.44",
      "volume": "142130",
      "turnover": "11290803.95",
      "trades": "384"
    },
    {
      "date": "2022-09-22",
      "bid": "78.85",
      "ask": "79.00",
      "open": "78.45",
      "high": "79.70",
      "low": "77.90",
      "close": "79.10",
      "average": "79.0192",
      "volume": "82184",
      "turnover": "6494116.4",
      "trades": "495"
    },
    {
      "date": "2022-09-23",
      "bid": "76.15",
      "ask": "76.30",
      "open": "79.35",
      "high": "79.35",
      "low": "75.60",
      "close": "76.10",
      "average": "76.2799",
      "volume": "323956",
      "turnover": "24711111.93",
      "trades": "1092"
    },
    {
      "date": "2022-09-26",
      "bid": "77.00",
      "ask": "77.30",
      "open": "75.20",
      "high": "78.35",
      "low": "74.15",
      "close": "76.70",
      "average": "75.7762",
      "volume": "156622",
      "turnover": "11868227.1",
      "trades": "740"
    },
    {
      "date": "2022-09-27",
      "bid": "75.15",
      "ask": "75.25",
      "open": "76.30",
      "high": "78.10",
      "low": "74.95",
      "close": "75.10",
      "average": "75.5507",
      "volume": "87291",
      "turnover": "6594899.8",
      "trades": "529"
    },
    {
      "date": "2022-09-28",
      "bid": "73.75",
      "ask": "74.10",
      "open": "73.95",
      "high": "74.35",
      "low": "72.10",
      "close": "74.10",
      "average": "73.1471",
      "volume": "272097",
      "turnover": "19901702.45",
      "trades": "1209"
    },
    {
      "date": "2022-09-29",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.10",
      "high": "76.35",
      "low": "72.25",
      "close": "74.80",
      "average": "74.1659",
      "volume": "265498",
      "turnover": "19694428.2",
      "trades": "995"
    },
    {
      "date": "2022-09-30",
      "bid": "71.75",
      "ask": "71.90",
      "open": "75.25",
      "high": "75.25",
      "low": "69.10",
      "close": "71.70",
      "average": "71.1409",
      "volume": "431478",
      "turnover": "30698307.14",
      "trades": "2361"
    },
    {
      "date": "2022-10-03",
      "bid": "71.95",
      "ask": "72.10",
      "open": "70.70",
      "high": "72.25",
      "low": "69.10",
      "close": "72.25",
      "average": "71.2497",
      "volume": "173046",
      "turnover": "12328763.94",
      "trades": "957"
    },
    {
      "date": "2022-10-04",
      "bid": "73.85",
      "ask": "73.95",
      "open": "73.30",
      "high": "74.30",
      "low": "72.40",
      "close": "74.30",
      "average": "73.2268",
      "volume": "204089",
      "turnover": "14944887.55",
      "trades": "1347"
    },
    {
      "date": "2022-10-05",
      "bid": "70.90",
      "ask": "71.25",
      "open": "72.00",
      "high": "73.00",
      "low": "69.40",
      "close": "71.20",
      "average": "70.6585",
      "volume": "280328",
      "turnover": "19805258.63",
      "trades": "1598"
    },
    {
      "date": "2022-10-06",
      "bid": "71.60",
      "ask": "71.75",
      "open": "72.00",
      "high": "72.80",
      "low": "71.40",
      "close": "71.85",
      "average": "72.06",
      "volume": "176862",
      "turnover": "12745079.45",
      "trades": "1006"
    },
    {
      "date": "2022-10-07",
      "bid": "71.60",
      "ask": "71.70",
      "open": "71.15",
      "high": "73.45",
      "low": "71.00",
      "close": "71.90",
      "average": "72.133",
      "volume": "155511",
      "turnover": "11217510.03",
      "trades": "619"
    },
    {
      "date": "2022-10-10",
      "bid": "73.40",
      "ask": "73.50",
      "open": "71.90",
      "high": "74.35",
      "low": "71.05",
      "close": "73.50",
      "average": "73.1629",
      "volume": "137463",
      "turnover": "10057165.8",
      "trades": "664"
    },
    {
      "date": "2022-10-11",
      "bid": "72.85",
      "ask": "73.05",
      "open": "73.35",
      "high": "73.80",
      "low": "71.45",
      "close": "72.90",
      "average": "72.6401",
      "volume": "126705",
      "turnover": "9203866.4",
      "trades": "613"
    },
    {
      "date": "2022-10-12",
      "bid": "70.35",
      "ask": "70.50",
      "open": "71.85",
      "high": "72.90",
      "low": "69.70",
      "close": "70.35",
      "average": "71.0988",
      "volume": "135283",
      "turnover": "9612985.02",
      "trades": "739"
    },
    {
      "date": "2022-10-13",
      "bid": "72.15",
      "ask": "72.30",
      "open": "71.00",
      "high": "72.55",
      "low": "68.50",
      "close": "72.30",
      "average": "70.487",
      "volume": "186996",
      "turnover": "13173939.53",
      "trades": "928"
    },
    {
      "date": "2022-10-14",
      "bid": "71.65",
      "ask": "71.85",
      "open": "73.15",
      "high": "74.00",
      "low": "70.55",
      "close": "71.65",
      "average": "71.6831",
      "volume": "138295",
      "turnover": "9913253.44",
      "trades": "710"
    },
    {
      "date": "2022-10-17",
      "bid": "74.35",
      "ask": "74.50",
      "open": "71.50",
      "high": "74.70",
      "low": "71.20",
      "close": "74.70",
      "average": "73.9231",
      "volume": "54721",
      "turnover": "4045145.8",
      "trades": "429"
    },
    {
      "date": "2022-10-18",
      "bid": "75.55",
      "ask": "75.70",
      "open": "74.95",
      "high": "77.40",
      "low": "74.70",
      "close": "75.75",
      "average": "76.1227",
      "volume": "133214",
      "turnover": "10137130.63",
      "trades": "659"
    },
    {
      "date": "2022-10-19",
      "bid": "74.55",
      "ask": "74.75",
      "open": "75.75",
      "high": "76.85",
      "low": "74.60",
      "close": "74.65",
      "average": "74.9917",
      "volume": "60944",
      "turnover": "4570309.09",
      "trades": "331"
    },
    {
      "date": "2022-10-20",
      "bid": "73.55",
      "ask": "73.80",
      "open": "74.75",
      "high": "74.85",
      "low": "71.15",
      "close": "73.90",
      "average": "73.7485",
      "volume": "786257",
      "turnover": "58050713.26",
      "trades": "1353"
    },
    {
      "date": "2022-10-21",
      "bid": "73.25",
      "ask": "73.45",
      "open": "73.90",
      "high": "74.00",
      "low": "71.10",
      "close": "73.45",
      "average": "73.3459",
      "volume": "411592",
      "turnover": "30188569.2",
      "trades": "1849"
    },
    {
      "date": "2022-10-24",
      "bid": "74.35",
      "ask": "74.45",
      "open": "72.70",
      "high": "74.80",
      "low": "72.25",
      "close": "74.45",
      "average": "74.2329",
      "volume": "822303",
      "turnover": "60995293.35",
      "trades": "3074"
    },
    {
      "date": "2022-10-25",
      "bid": "75.05",
      "ask": "75.15",
      "open": "75.00",
      "high": "75.55",
      "low": "73.35",
      "close": "75.55",
      "average": "74.3995",
      "volume": "483577",
      "turnover": "35947911.75",
      "trades": "1503"
    },
    {
      "date": "2022-10-26",
      "bid": "78.45",
      "ask": "78.60",
      "open": "76.25",
      "high": "78.95",
      "low": "75.55",
      "close": "78.95",
      "average": "77.4988",
      "volume": "277614",
      "turnover": "21514760.38",
      "trades": "1622"
    },
    {
      "date": "2022-10-27",
      "bid": "78.90",
      "ask": "79.10",
      "open": "78.80",
      "high": "79.55",
      "low": "77.10",
      "close": "79.20",
      "average": "78.7231",
      "volume": "114290",
      "turnover": "8997361",
      "trades": "968"
    },
    {
      "date": "2022-10-28",
      "bid": "75.80",
      "ask": "75.95",
      "open": "77.60",
      "high": "78.05",
      "low": "75.25",
      "close": "75.90",
      "average": "75.9502",
      "volume": "113269",
      "turnover": "8602808.05",
      "trades": "817"
    },
    {
      "date": "2022-10-31",
      "bid": "74.55",
      "ask": "74.75",
      "open": "76.80",
      "high": "76.80",
      "low": "74.35",
      "close": "74.65",
      "average": "74.7419",
      "volume": "85011",
      "turnover": "6353882.5",
      "trades": "501"
    },
    {
      "date": "2022-11-01",
      "bid": "75.95",
      "ask": "76.15",
      "open": "75.45",
      "high": "78.25",
      "low": "75.30",
      "close": "76.20",
      "average": "76.6249",
      "volume": "171479",
      "turnover": "13139565.85",
      "trades": "934"
    },
    {
      "date": "2022-11-02",
      "bid": "74.20",
      "ask": "74.45",
      "open": "76.65",
      "high": "76.65",
      "low": "74.25",
      "close": "74.90",
      "average": "75.0539",
      "volume": "152865",
      "turnover": "11473409.35",
      "trades": "560"
    },
    {
      "date": "2022-11-03",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.00",
      "high": "74.90",
      "low": "73.00",
      "close": "74.30",
      "average": "74.1669",
      "volume": "68401",
      "turnover": "5073091.95",
      "trades": "498"
    },
    {
      "date": "2022-11-04",
      "bid": "77.10",
      "ask": "77.30",
      "open": "75.00",
      "high": "77.30",
      "low": "74.90",
      "close": "77.30",
      "average": "76.1516",
      "volume": "72981",
      "turnover": "5557622.9",
      "trades": "405"
    },
    {
      "date": "2022-11-07",
      "bid": "79.15",
      "ask": "79.25",
      "open": "76.25",
      "high": "79.90",
      "low": "76.25",
      "close": "79.50",
      "average": "77.9989",
      "volume": "335940",
      "turnover": "26202949.6",
      "trades": "1932"
    },
    {
      "date": "2022-11-08",
      "bid": "81.90",
      "ask": "82.10",
      "open": "77.85",
      "high": "82.10",
      "low": "77.85",
      "close": "82.10",
      "average": "80.3472",
      "volume": "142211",
      "turnover": "11427684.31",
      "trades": "769"
    },
    {
      "date": "2022-11-09",
      "bid": "81.10",
      "ask": "81.30",
      "open": "82.00",
      "high": "82.35",
      "low": "79.95",
      "close": "81.50",
      "average": "81.0382",
      "volume": "102063",
      "turnover": "8271000",
      "trades": "611"
    },
    {
      "date": "2022-11-10",
      "bid": "84.00",
      "ask": "84.30",
      "open": "81.50",
      "high": "84.60",
      "low": "79.70",
      "close": "84.10",
      "average": "82.4342",
      "volume": "110838",
      "turnover": "9136326.38",
      "trades": "694"
    },
    {
      "date": "2022-11-11",
      "bid": "88.00",
      "ask": "88.15",
      "open": "84.80",
      "high": "88.65",
      "low": "84.45",
      "close": "88.30",
      "average": "87.206",
      "volume": "149091",
      "turnover": "13001221.63",
      "trades": "926"
    },
    {
      "date": "2022-11-14",
      "bid": "87.15",
      "ask": "87.35",
      "open": "87.95",
      "high": "88.15",
      "low": "85.75",
      "close": "87.60",
      "average": "87.1245",
      "volume": "117214",
      "turnover": "10212354.25",
      "trades": "849"
    },
    {
      "date": "2022-11-15",
      "bid": "85.65",
      "ask": "85.80",
      "open": "88.00",
      "high": "88.50",
      "low": "85.40",
      "close": "85.85",
      "average": "86.1938",
      "volume": "82957",
      "turnover": "7150234.95",
      "trades": "532"
    },
    {
      "date": "2022-11-16",
      "bid": "83.10",
      "ask": "86.75",
      "open": "85.65",
      "high": "85.75",
      "low": "83.25",
      "close": "84.50",
      "average": "84.1737",
      "volume": "48464",
      "turnover": "4078558.68",
      "trades": "449"
    },
    {
      "date": "2022-11-17",
      "bid": "84.35",
      "ask": "84.50",
      "open": "84.10",
      "high": "85.45",
      "low": "83.45",
      "close": "84.45",
      "average": "84.532",
      "volume": "88520",
      "turnover": "7482216.83",
      "trades": "643"
    },
    {
      "date": "2022-11-18",
      "bid": "86.15",
      "ask": "86.45",
      "open": "86.10",
      "high": "87.00",
      "low": "85.00",
      "close": "86.00",
      "average": "86.1038",
      "volume": "81365",
      "turnover": "7005838.05",
      "trades": "511"
    },
    {
      "date": "2022-11-21",
      "bid": "86.30",
      "ask": "86.45",
      "open": "86.35",
      "high": "86.45",
      "low": "84.80",
      "close": "86.25",
      "average": "85.7754",
      "volume": "48936",
      "turnover": "4197506.55",
      "trades": "360"
    },
    {
      "date": "2022-11-22",
      "bid": "88.45",
      "ask": "88.55",
      "open": "86.25",
      "high": "88.80",
      "low": "85.75",
      "close": "88.35",
      "average": "87.7373",
      "volume": "72351",
      "turnover": "6348100.95",
      "trades": "620"
    },
    {
      "date": "2022-11-23",
      "bid": "89.20",
      "ask": "89.40",
      "open": "88.35",
      "high": "89.45",
      "low": "88.00",
      "close": "89.45",
      "average": "88.9345",
      "volume": "67651",
      "turnover": "6016495.75",
      "trades": "464"
    },
    {
      "date": "2022-11-24",
      "bid": "90.00",
      "ask": "90.15",
      "open": "89.10",
      "high": "90.55",
      "low": "88.40",
      "close": "90.20",
      "average": "90.0305",
      "volume": "67990",
      "turnover": "6121011.23",
      "trades": "488"
    },
    {
      "date": "2022-11-25",
      "bid": "90.10",
      "ask": "90.45",
      "open": "90.20",
      "high": "90.65",
      "low": "89.35",
      "close": "90.50",
      "average": "89.9507",
      "volume": "60198",
      "turnover": "5414825.15",
      "trades": "482"
    },
    {
      "date": "2022-11-28",
      "bid": "85.75",
      "ask": "85.95",
      "open": "90.50",
      "high": "90.50",
      "low": "85.80",
      "close": "85.80",
      "average": "86.8532",
      "volume": "67592",
      "turnover": "5870579.25",
      "trades": "575"
    },
    {
      "date": "2022-11-29",
      "bid": "86.60",
      "ask": "86.75",
      "open": "85.80",
      "high": "87.85",
      "low": "85.35",
      "close": "86.85",
      "average": "86.555",
      "volume": "105768",
      "turnover": "9160055.25",
      "trades": "362"
    },
    {
      "date": "2022-11-30",
      "bid": "84.05",
      "ask": "84.25",
      "open": "87.00",
      "high": "87.00",
      "low": "83.65",
      "close": "84.50",
      "average": "84.70",
      "volume": "305380",
      "turnover": "25865698.3",
      "trades": "846"
    },
    {
      "date": "2022-12-01",
      "bid": "85.15",
      "ask": "85.30",
      "open": "84.70",
      "high": "86.75",
      "low": "84.70",
      "close": "85.30",
      "average": "85.3307",
      "volume": "130211",
      "turnover": "11111364.63",
      "trades": "714"
    },
    {
      "date": "2022-12-02",
      "bid": "85.55",
      "ask": "85.70",
      "open": "86.05",
      "high": "86.05",
      "low": "83.80",
      "close": "85.85",
      "average": "85.3402",
      "volume": "49973",
      "turnover": "4264703.45",
      "trades": "431"
    },
    {
      "date": "2022-12-05",
      "bid": "87.90",
      "ask": "88.25",
      "open": "86.00",
      "high": "88.95",
      "low": "85.85",
      "close": "87.85",
      "average": "87.8477",
      "volume": "84263",
      "turnover": "7402312.75",
      "trades": "668"
    },
    {
      "date": "2022-12-06",
      "bid": "88.20",
      "ask": "88.70",
      "open": "87.85",
      "high": "89.90",
      "low": "87.60",
      "close": "88.45",
      "average": "88.4672",
      "volume": "100787",
      "turnover": "8916328.94",
      "trades": "704"
    },
    {
      "date": "2022-12-07",
      "bid": "88.10",
      "ask": "88.45",
      "open": "88.45",
      "high": "89.30",
      "low": "87.80",
      "close": "88.30",
      "average": "88.6178",
      "volume": "62139",
      "turnover": "5506615.25",
      "trades": "598"
    },
    {
      "date": "2022-12-08",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.10",
      "high": "89.95",
      "low": "87.85",
      "close": "88.50",
      "average": "89.0416",
      "volume": "73991",
      "turnover": "6588280.45",
      "trades": "511"
    },
    {
      "date": "2022-12-09",
      "bid": "89.80",
      "ask": "89.95",
      "open": "88.95",
      "high": "90.30",
      "low": "88.75",
      "close": "89.80",
      "average": "89.68",
      "volume": "71866",
      "turnover": "6444945.95",
      "trades": "652"
    },
    {
      "date": "2022-12-12",
      "bid": "86.75",
      "ask": "86.95",
      "open": "89.40",
      "high": "89.40",
      "low": "85.10",
      "close": "86.70",
      "average": "87.5132",
      "volume": "233940",
      "turnover": "20464742.78",
      "trades": "732"
    },
    {
      "date": "2022-12-13",
      "bid": "86.05",
      "ask": "86.25",
      "open": "87.80",
      "high": "88.00",
      "low": "85.45",
      "close": "86.10",
      "average": "86.5881",
      "volume": "183655",
      "turnover": "15911909.56",
      "trades": "1155"
    },
    {
      "date": "2022-12-14",
      "bid": "83.25",
      "ask": "83.50",
      "open": "86.40",
      "high": "86.55",
      "low": "83.00",
      "close": "83.50",
      "average": "83.9038",
      "volume": "219632",
      "turnover": "18430001.57",
      "trades": "1089"
    },
    {
      "date": "2022-12-15",
      "bid": "82.00",
      "ask": "82.30",
      "open": "82.85",
      "high": "83.00",
      "low": "81.35",
      "close": "82.10",
      "average": "82.0142",
      "volume": "246702",
      "turnover": "20230024.84",
      "trades": "755"
    },
    {
      "date": "2022-12-16",
      "bid": "81.65",
      "ask": "81.90",
      "open": "82.10",
      "high": "82.40",
      "low": "81.10",
      "close": "82.20",
      "average": "82.0239",
      "volume": "175443",
      "turnover": "14390219.64",
      "trades": "679"
    },
    {
      "date": "2022-12-19",
      "bid": "83.15",
      "ask": "83.40",
      "open": "82.00",
      "high": "83.45",
      "low": "82.00",
      "close": "83.15",
      "average": "82.8708",
      "volume": "55608",
      "turnover": "4608411.4",
      "trades": "439"
    },
    {
      "date": "2022-12-20",
      "bid": "82.45",
      "ask": "82.65",
      "open": "82.20",
      "high": "83.10",
      "low": "81.35",
      "close": "83.10",
      "average": "82.5259",
      "volume": "67033",
      "turnover": "5531824.42",
      "trades": "493"
    },
    {
      "date": "2022-12-21",
      "bid": "84.75",
      "ask": "84.95",
      "open": "83.00",
      "high": "84.95",
      "low": "82.75",
      "close": "84.95",
      "average": "84.1595",
      "volume": "61579",
      "turnover": "5182450.09",
      "trades": "406"
    },
    {
      "date": "2022-12-22",
      "bid": "82.65",
      "ask": "82.85",
      "open": "82.90",
      "high": "85.00",
      "low": "82.55",
      "close": "83.30",
      "average": "83.594",
      "volume": "67764",
      "turnover": "5664668.65",
      "trades": "546"
    },
    {
      "date": "2022-12-23",
      "bid": "84.70",
      "ask": "84.95",
      "open": "82.65",
      "high": "85.00",
      "low": "82.65",
      "close": "84.70",
      "average": "84.4477",
      "volume": "66907",
      "turnover": "5650288.95",
      "trades": "474"
    },
    {
      "date": "2022-12-27",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.00",
      "high": "86.15",
      "low": "84.00",
      "close": "84.40",
      "average": "85.1046",
      "volume": "50783",
      "turnover": "4321888.9",
      "trades": "388"
    },
    {
      "date": "2022-12-28",
      "bid": "83.50",
      "ask": "83.70",
      "open": "85.65",
      "high": "85.65",
      "low": "83.35",
      "close": "83.90",
      "average": "83.9979",
      "volume": "45252",
      "turnover": "3801097.03",
      "trades": "372"
    },
    {
      "date": "2022-12-29",
      "bid": "85.15",
      "ask": "85.35",
      "open": "83.90",
      "high": "85.45",
      "low": "83.15",
      "close": "85.45",
      "average": "84.9478",
      "volume": "33234",
      "turnover": "2823154.35",
      "trades": "273"
    },
    {
      "date": "2022-12-30",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.40",
      "high": "85.70",
      "low": "84.85",
      "close": "85.30",
      "average": "85.2588",
      "volume": "42507",
      "turnover": "3624093.8",
      "trades": "321"
    },
    {
      "date": "2023-01-02",
      "bid": "87.50",
      "ask": "87.70",
      "open": "86.00",
      "high": "87.80",
      "low": "85.70",
      "close": "87.80",
      "average": "87.1722",
      "volume": "357330",
      "turnover": "31081954.15",
      "trades": "488"
    },
    {
      "date": "2023-01-03",
      "bid": "87.15",
      "ask": "87.35",
      "open": "87.55",
      "high": "88.50",
      "low": "86.40",
      "close": "87.35",
      "average": "87.4111",
      "volume": "229034",
      "turnover": "20022138.78",
      "trades": "550"
    },
    {
      "date": "2023-01-04",
      "bid": "86.75",
      "ask": "86.90",
      "open": "87.70",
      "high": "87.70",
      "low": "86.00",
      "close": "86.80",
      "average": "86.79",
      "volume": "85547",
      "turnover": "7424530.88",
      "trades": "590"
    },
    {
      "date": "2023-01-05",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.80",
      "high": "87.45",
      "low": "83.15",
      "close": "87.45",
      "average": "85.8299",
      "volume": "78617",
      "turnover": "6747687.3",
      "trades": "557"
    },
    {
      "date": "2023-01-09",
      "bid": "93.75",
      "ask": "93.95",
      "open": "89.00",
      "high": "95.60",
      "low": "88.90",
      "close": "94.30",
      "average": "93.6727",
      "volume": "285561",
      "turnover": "26746613.03",
      "trades": "2422"
    },
    {
      "date": "2023-01-10",
      "bid": "93.65",
      "ask": "93.85",
      "open": "93.00",
      "high": "94.05",
      "low": "92.00",
      "close": "93.50",
      "average": "93.2923",
      "volume": "60218",
      "turnover": "5617873.6",
      "trades": "585"
    },
    {
      "date": "2023-01-11",
      "bid": "96.35",
      "ask": "96.45",
      "open": "93.90",
      "high": "96.80",
      "low": "93.90",
      "close": "96.55",
      "average": "96.081",
      "volume": "84069",
      "turnover": "8077983.42",
      "trades": "723"
    },
    {
      "date": "2023-01-12",
      "bid": "95.80",
      "ask": "95.95",
      "open": "96.20",
      "high": "96.95",
      "low": "94.05",
      "close": "96.15",
      "average": "95.7138",
      "volume": "93961",
      "turnover": "8993377.8",
      "trades": "696"
    },
    {
      "date": "2023-01-13",
      "bid": "96.60",
      "ask": "96.75",
      "open": "96.30",
      "high": "97.60",
      "low": "95.60",
      "close": "97.20",
      "average": "96.9189",
      "volume": "54807",
      "turnover": "5311836.9",
      "trades": "508"
    },
    {
      "date": "2023-01-16",
      "bid": "95.95",
      "ask": "96.10",
      "open": "97.50",
      "high": "97.70",
      "low": "95.75",
      "close": "96.30",
      "average": "96.4622",
      "volume": "50049",
      "turnover": "4828051.55",
      "trades": "397"
    },
    {
      "date": "2023-01-17",
      "bid": "94.70",
      "ask": "94.85",
      "open": "96.40",
      "high": "97.05",
      "low": "94.65",
      "close": "95.05",
      "average": "95.4695",
      "volume": "33549",
      "turnover": "3202816.2",
      "trades": "320"
    },
    {
      "date": "2023-01-18",
      "bid": "92.55",
      "ask": "92.80",
      "open": "96.20",
      "high": "96.20",
      "low": "92.40",
      "close": "92.90",
      "average": "93.2996",
      "volume": "182193",
      "turnover": "17005577.09",
      "trades": "1044"
    },
    {
      "date": "2023-01-19",
      "bid": "91.10",
      "ask": "91.40",
      "open": "91.90",
      "high": "92.20",
      "low": "90.65",
      "close": "91.45",
      "average": "91.5418",
      "volume": "148477",
      "turnover": "13589824.44",
      "trades": "993"
    },
    {
      "date": "2023-01-20",
      "bid": "91.50",
      "ask": "91.60",
      "open": "92.35",
      "high": "92.50",
      "low": "89.70",
      "close": "91.70",
      "average": "91.2553",
      "volume": "195159",
      "turnover": "17810938.43",
      "trades": "880"
    },
    {
      "date": "2023-01-23",
      "bid": "91.50",
      "ask": "91.80",
      "open": "92.15",
      "high": "93.00",
      "low": "91.00",
      "close": "91.85",
      "average": "91.7775",
      "volume": "114657",
      "turnover": "10523351.06",
      "trades": "673"
    },
    {
      "date": "2023-01-24",
      "bid": "95.60",
      "ask": "95.80",
      "open": "93.75",
      "high": "97.35",
      "low": "93.60",
      "close": "95.55",
      "average": "96.0554",
      "volume": "190453",
      "turnover": "18294049.93",
      "trades": "1065"
    },
    {
      "date": "2023-01-25",
      "bid": "94.70",
      "ask": "94.90",
      "open": "95.55",
      "high": "96.10",
      "low": "94.00",
      "close": "95.00",
      "average": "94.9534",
      "volume": "67419",
      "turnover": "6401549.99",
      "trades": "699"
    },
    {
      "date": "2023-01-26",
      "bid": "82.70",
      "ask": "82.85",
      "open": "89.85",
      "high": "89.95",
      "low": "79.50",
      "close": "82.25",
      "average": "82.5905",
      "volume": "1231881",
      "turnover": "101789120.35",
      "trades": "6479"
    },
    {
      "date": "2023-01-27",
      "bid": "84.80",
      "ask": "84.90",
      "open": "84.10",
      "high": "85.55",
      "low": "81.60",
      "close": "84.90",
      "average": "84.1131",
      "volume": "837081",
      "turnover": "70402972.55",
      "trades": "2273"
    },
    {
      "date": "2023-01-30",
      "bid": "85.95",
      "ask": "86.15",
      "open": "83.65",
      "high": "86.85",
      "low": "82.50",
      "close": "85.90",
      "average": "85.7803",
      "volume": "295683",
      "turnover": "25357758.94",
      "trades": "1445"
    },
    {
      "date": "2023-01-31",
      "bid": "87.15",
      "ask": "87.30",
      "open": "84.85",
      "high": "87.95",
      "low": "84.50",
      "close": "87.20",
      "average": "86.9555",
      "volume": "277723",
      "turnover": "24149548.53",
      "trades": "1637"
    },
    {
      "date": "2023-02-01",
      "bid": "89.50",
      "ask": "89.60",
      "open": "87.20",
      "high": "89.65",
      "low": "86.90",
      "close": "89.25",
      "average": "88.8617",
      "volume": "298467",
      "turnover": "26555173.62",
      "trades": "969"
    },
    {
      "date": "2023-02-02",
      "bid": "89.00",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.40",
      "low": "88.00",
      "close": "88.95",
      "average": "89.0313",
      "volume": "339353",
      "turnover": "30217629.6",
      "trades": "1084"
    },
    {
      "date": "2023-02-03",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.95",
      "high": "89.00",
      "low": "87.10",
      "close": "88.45",
      "average": "88.0263",
      "volume": "90349",
      "turnover": "7952897.01",
      "trades": "783"
    },
    {
      "date": "2023-02-06",
      "bid": "87.50",
      "ask": "87.75",
      "open": "88.25",
      "high": "88.90",
      "low": "86.85",
      "close": "87.55",
      "average": "87.4959",
      "volume": "485859",
      "turnover": "42520557.97",
      "trades": "708"
    },
    {
      "date": "2023-02-07",
      "bid": "87.90",
      "ask": "88.05",
      "open": "87.80",
      "high": "90.25",
      "low": "87.00",
      "close": "88.15",
      "average": "88.4397",
      "volume": "195409",
      "turnover": "17280105.38",
      "trades": "734"
    },
    {
      "date": "2023-02-08",
      "bid": "87.90",
      "ask": "88.05",
      "open": "89.00",
      "high": "90.80",
      "low": "87.95",
      "close": "88.05",
      "average": "88.8807",
      "volume": "139693",
      "turnover": "12419108.1",
      "trades": "704"
    },
    {
      "date": "2023-02-09",
      "bid": "88.80",
      "ask": "89.05",
      "open": "88.40",
      "high": "89.30",
      "low": "87.90",
      "close": "88.90",
      "average": "88.7083",
      "volume": "79280",
      "turnover": "7032794.2",
      "trades": "567"
    },
    {
      "date": "2023-02-10",
      "bid": "86.05",
      "ask": "86.25",
      "open": "87.85",
      "high": "88.35",
      "low": "85.35",
      "close": "86.15",
      "average": "86.6607",
      "volume": "100646",
      "turnover": "8726156.93",
      "trades": "727"
    },
    {
      "date": "2023-02-13",
      "bid": "86.85",
      "ask": "86.95",
      "open": "86.25",
      "high": "87.80",
      "low": "86.15",
      "close": "86.70",
      "average": "86.9777",
      "volume": "87122",
      "turnover": "7577652.88",
      "trades": "525"
    },
    {
      "date": "2023-02-14",
      "bid": "87.70",
      "ask": "87.75",
      "open": "87.85",
      "high": "88.90",
      "low": "86.55",
      "close": "87.40",
      "average": "87.7642",
      "volume": "99786",
      "turnover": "8756166.13",
      "trades": "689"
    },
    {
      "date": "2023-02-15",
      "bid": "88.35",
      "ask": "88.50",
      "open": "86.50",
      "high": "89.15",
      "low": "86.50",
      "close": "88.55",
      "average": "88.3601",
      "volume": "112846",
      "turnover": "9971862.38",
      "trades": "587"
    },
    {
      "date": "2023-02-16",
      "bid": "88.20",
      "ask": "88.45",
      "open": "89.10",
      "high": "89.40",
      "low": "88.00",
      "close": "88.60",
      "average": "88.5714",
      "volume": "69183",
      "turnover": "6127592",
      "trades": "520"
    },
    {
      "date": "2023-02-17",
      "bid": "88.30",
      "ask": "88.40",
      "open": "88.10",
      "high": "89.15",
      "low": "87.60",
      "close": "88.15",
      "average": "88.2415",
      "volume": "78267",
      "turnover": "6906753.74",
      "trades": "455"
    },
    {
      "date": "2023-02-20",
      "bid": "88.55",
      "ask": "88.80",
      "open": "88.05",
      "high": "89.45",
      "low": "88.00",
      "close": "89.05",
      "average": "88.6449",
      "volume": "72810",
      "turnover": "6454238.55",
      "trades": "552"
    },
    {
      "date": "2023-02-21",
      "bid": "88.55",
      "ask": "88.65",
      "open": "89.05",
      "high": "89.35",
      "low": "88.00",
      "close": "88.45",
      "average": "88.5924",
      "volume": "63557",
      "turnover": "5630664.15",
      "trades": "412"
    },
    {
      "date": "2023-02-22",
      "bid": "87.85",
      "ask": "88.20",
      "open": "88.20",
      "high": "88.25",
      "low": "86.50",
      "close": "88.00",
      "average": "87.5191",
      "volume": "75617",
      "turnover": "6617934.7",
      "trades": "542"
    },
    {
      "date": "2023-02-23",
      "bid": "89.00",
      "ask": "89.15",
      "open": "88.00",
      "high": "89.40",
      "low": "87.95",
      "close": "88.75",
      "average": "88.9307",
      "volume": "95112",
      "turnover": "8458511.23",
      "trades": "393"
    },
    {
      "date": "2023-02-24",
      "bid": "88.05",
      "ask": "88.15",
      "open": "89.00",
      "high": "89.25",
      "low": "87.40",
      "close": "88.15",
      "average": "88.2015",
      "volume": "122055",
      "turnover": "10765704.1",
      "trades": "650"
    },
    {
      "date": "2023-02-27",
      "bid": "90.30",
      "ask": "90.45",
      "open": "88.50",
      "high": "90.45",
      "low": "88.35",
      "close": "90.45",
      "average": "89.6493",
      "volume": "53331",
      "turnover": "4781039.95",
      "trades": "393"
    },
    {
      "date": "2023-02-28",
      "bid": "90.40",
      "ask": "90.70",
      "open": "90.00",
      "high": "90.70",
      "low": "89.20",
      "close": "90.40",
      "average": "89.9973",
      "volume": "122191",
      "turnover": "10996859.35",
      "trades": "824"
    },
    {
      "date": "2023-03-01",
      "bid": "89.90",
      "ask": "90.15",
      "open": "90.90",
      "high": "92.65",
      "low": "89.90",
      "close": "90.00",
      "average": "91.0078",
      "volume": "139952",
      "turnover": "12736437.85",
      "trades": "770"
    },
    {
      "date": "2023-03-02",
      "bid": "88.20",
      "ask": "88.30",
      "open": "90.20",
      "high": "90.20",
      "low": "88.05",
      "close": "88.30",
      "average": "88.7624",
      "volume": "102465",
      "turnover": "9094857.6",
      "trades": "741"
    },
    {
      "date": "2023-03-03",
      "bid": "90.95",
      "ask": "91.10",
      "open": "88.45",
      "high": "91.00",
      "low": "88.10",
      "close": "90.90",
      "average": "89.758",
      "volume": "782705",
      "turnover": "70249188.41",
      "trades": "767"
    },
    {
      "date": "2023-03-06",
      "bid": "92.25",
      "ask": "92.40",
      "open": "92.00",
      "high": "92.45",
      "low": "90.50",
      "close": "92.20",
      "average": "91.7071",
      "volume": "79771",
      "turnover": "7315224.6",
      "trades": "553"
    },
    {
      "date": "2023-03-07",
      "bid": "90.50",
      "ask": "90.60",
      "open": "92.50",
      "high": "93.00",
      "low": "90.50",
      "close": "90.55",
      "average": "91.6109",
      "volume": "83184",
      "turnover": "7620614.22",
      "trades": "554"
    },
    {
      "date": "2023-03-08",
      "bid": "90.80",
      "ask": "91.10",
      "open": "90.55",
      "high": "91.05",
      "low": "89.20",
      "close": "91.00",
      "average": "90.5324",
      "volume": "52719",
      "turnover": "4772749.38",
      "trades": "379"
    },
    {
      "date": "2023-03-09",
      "bid": "89.20",
      "ask": "89.40",
      "open": "91.00",
      "high": "91.15",
      "low": "89.10",
      "close": "89.15",
      "average": "89.5224",
      "volume": "40038",
      "turnover": "3584297",
      "trades": "345"
    },
    {
      "date": "2023-03-10",
      "bid": "88.00",
      "ask": "88.25",
      "open": "87.10",
      "high": "89.00",
      "low": "86.60",
      "close": "88.00",
      "average": "88.0064",
      "volume": "126792",
      "turnover": "11158665.37",
      "trades": "894"
    },
    {
      "date": "2023-03-13",
      "bid": "85.40",
      "ask": "85.50",
      "open": "88.00",
      "high": "88.00",
      "low": "83.60",
      "close": "85.40",
      "average": "84.824",
      "volume": "65132",
      "turnover": "5524593.31",
      "trades": "593"
    },
    {
      "date": "2023-03-14",
      "bid": "87.45",
      "ask": "87.60",
      "open": "85.40",
      "high": "87.65",
      "low": "84.90",
      "close": "87.10",
      "average": "86.5025",
      "volume": "53268",
      "turnover": "4607814.7",
      "trades": "369"
    },
    {
      "date": "2023-03-15",
      "bid": "81.45",
      "ask": "81.60",
      "open": "86.80",
      "high": "86.80",
      "low": "81.00",
      "close": "81.30",
      "average": "82.618",
      "volume": "95448",
      "turnover": "7885722.83",
      "trades": "681"
    },
    {
      "date": "2023-03-16",
      "bid": "82.65",
      "ask": "82.90",
      "open": "82.00",
      "high": "83.10",
      "low": "79.50",
      "close": "82.55",
      "average": "81.829",
      "volume": "156013",
      "turnover": "12766055.83",
      "trades": "1039"
    },
    {
      "date": "2023-03-17",
      "bid": "81.45",
      "ask": "81.60",
      "open": "82.80",
      "high": "84.50",
      "low": "80.85",
      "close": "81.90",
      "average": "82.1581",
      "volume": "155527",
      "turnover": "12777793.65",
      "trades": "692"
    },
    {
      "date": "2023-03-20",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.60",
      "high": "81.00",
      "low": "78.05",
      "close": "80.05",
      "average": "79.8287",
      "volume": "208650",
      "turnover": "16656718.26",
      "trades": "1110"
    },
    {
      "date": "2023-03-21",
      "bid": "81.55",
      "ask": "81.85",
      "open": "80.05",
      "high": "82.50",
      "low": "79.90",
      "close": "81.90",
      "average": "81.3577",
      "volume": "133277",
      "turnover": "10843099.92",
      "trades": "433"
    },
    {
      "date": "2023-03-22",
      "bid": "82.50",
      "ask": "82.75",
      "open": "81.90",
      "high": "83.75",
      "low": "80.25",
      "close": "82.80",
      "average": "82.7755",
      "volume": "111674",
      "turnover": "9243934.14",
      "trades": "444"
    },
    {
      "date": "2023-03-23",
      "bid": "84.10",
      "ask": "84.25",
      "open": "82.80",
      "high": "84.40",
      "low": "81.90",
      "close": "84.15",
      "average": "82.9795",
      "volume": "86850",
      "turnover": "7206666",
      "trades": "736"
    },
    {
      "date": "2023-03-24",
      "bid": "87.45",
      "ask": "87.55",
      "open": "87.00",
      "high": "88.70",
      "low": "86.20",
      "close": "87.40",
      "average": "87.4082",
      "volume": "171852",
      "turnover": "15008779.22",
      "trades": "1059"
    },
    {
      "date": "2023-03-27",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.40",
      "high": "89.25",
      "low": "85.25",
      "close": "87.95",
      "average": "87.7724",
      "volume": "116170",
      "turnover": "10195986.68",
      "trades": "794"
    },
    {
      "date": "2023-03-28",
      "bid": "90.40",
      "ask": "90.55",
      "open": "88.00",
      "high": "90.85",
      "low": "88.00",
      "close": "90.70",
      "average": "90.4041",
      "volume": "159215",
      "turnover": "14393681.8",
      "trades": "828"
    },
    {
      "date": "2023-03-29",
      "bid": "91.95",
      "ask": "92.35",
      "open": "90.85",
      "high": "92.65",
      "low": "89.25",
      "close": "92.10",
      "average": "91.724",
      "volume": "117630",
      "turnover": "10791348.79",
      "trades": "744"
    },
    {
      "date": "2023-03-30",
      "bid": "97.00",
      "ask": "97.10",
      "open": "93.00",
      "high": "98.55",
      "low": "93.00",
      "close": "96.85",
      "average": "97.0309",
      "volume": "231090",
      "turnover": "22428417.94",
      "trades": "1263"
    },
    {
      "date": "2023-03-31",
      "bid": "98.85",
      "ask": "99.00",
      "open": "97.50",
      "high": "100.90",
      "low": "97.50",
      "close": "98.75",
      "average": "99.4102",
      "volume": "254938",
      "turnover": "25348605.45",
      "trades": "1230"
    },
    {
      "date": "2023-04-03",
      "bid": "98.70",
      "ask": "98.95",
      "open": "99.55",
      "high": "99.55",
      "low": "97.10",
      "close": "98.65",
      "average": "98.4135",
      "volume": "135308",
      "turnover": "13316068.2",
      "trades": "860"
    },
    {
      "date": "2023-04-04",
      "bid": "102.30",
      "ask": "102.50",
      "open": "99.60",
      "high": "104.30",
      "low": "99.50",
      "close": "102.70",
      "average": "102.5019",
      "volume": "279919",
      "turnover": "28689785.55",
      "trades": "1450"
    },
    {
      "date": "2023-04-05",
      "bid": "97.85",
      "ask": "97.95",
      "open": "103.20",
      "high": "103.20",
      "low": "97.50",
      "close": "98.00",
      "average": "99.4568",
      "volume": "114332",
      "turnover": "11371099.5",
      "trades": "902"
    },
    {
      "date": "2023-04-06",
      "bid": "100.60",
      "ask": "100.80",
      "open": "98.25",
      "high": "101.70",
      "low": "98.25",
      "close": "101.00",
      "average": "100.7692",
      "volume": "92111",
      "turnover": "9282094.94",
      "trades": "609"
    },
    {
      "date": "2023-04-11",
      "bid": "101.30",
      "ask": "101.50",
      "open": "101.00",
      "high": "102.60",
      "low": "100.50",
      "close": "101.70",
      "average": "101.4391",
      "volume": "113419",
      "turnover": "11507602.6",
      "trades": "720"
    },
    {
      "date": "2023-04-12",
      "bid": "96.50",
      "ask": "96.65",
      "open": "100.80",
      "high": "100.80",
      "low": "93.50",
      "close": "96.20",
      "average": "96.2308",
      "volume": "301235",
      "turnover": "28988529.02",
      "trades": "1897"
    },
    {
      "date": "2023-04-13",
      "bid": "100.00",
      "ask": "100.10",
      "open": "96.20",
      "high": "100.10",
      "low": "96.20",
      "close": "99.95",
      "average": "99.218",
      "volume": "112124",
      "turnover": "11124714.2",
      "trades": "715"
    },
    {
      "date": "2023-04-14",
      "bid": "100.20",
      "ask": "100.50",
      "open": "101.00",
      "high": "102.00",
      "low": "99.60",
      "close": "100.40",
      "average": "100.4809",
      "volume": "152068",
      "turnover": "15289924.62",
      "trades": "1035"
    },
    {
      "date": "2023-04-17",
      "bid": "100.20",
      "ask": "100.50",
      "open": "102.00",
      "high": "103.00",
      "low": "99.45",
      "close": "100.50",
      "average": "100.3517",
      "volume": "298990",
      "turnover": "30008493.06",
      "trades": "1509"
    },
    {
      "date": "2023-04-18",
      "bid": "100.00",
      "ask": "100.30",
      "open": "100.70",
      "high": "101.40",
      "low": "99.30",
      "close": "100.00",
      "average": "100.0168",
      "volume": "171215",
      "turnover": "17126922.27",
      "trades": "1271"
    },
    {
      "date": "2023-04-19",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.80",
      "high": "100.40",
      "low": "98.80",
      "close": "100.00",
      "average": "99.8687",
      "volume": "151916",
      "turnover": "15172524.13",
      "trades": "750"
    },
    {
      "date": "2023-04-20",
      "bid": "97.95",
      "ask": "98.15",
      "open": "100.20",
      "high": "100.20",
      "low": "97.45",
      "close": "97.45",
      "average": "98.344",
      "volume": "375245",
      "turnover": "36902011.1",
      "trades": "1448"
    },
    {
      "date": "2023-04-21",
      "bid": "94.10",
      "ask": "94.35",
      "open": "97.30",
      "high": "98.10",
      "low": "94.10",
      "close": "94.60",
      "average": "95.3022",
      "volume": "185760",
      "turnover": "17706539.3",
      "trades": "940"
    },
    {
      "date": "2023-04-24",
      "bid": "96.70",
      "ask": "96.95",
      "open": "94.20",
      "high": "96.90",
      "low": "94.00",
      "close": "96.65",
      "average": "95.3251",
      "volume": "192786",
      "turnover": "18384675.41",
      "trades": "1004"
    },
    {
      "date": "2023-04-25",
      "bid": "94.75",
      "ask": "94.95",
      "open": "96.45",
      "high": "97.20",
      "low": "94.40",
      "close": "94.70",
      "average": "95.4841",
      "volume": "102201",
      "turnover": "9759134.52",
      "trades": "601"
    },
    {
      "date": "2023-04-26",
      "bid": "94.40",
      "ask": "94.75",
      "open": "94.60",
      "high": "95.30",
      "low": "92.65",
      "close": "94.60",
      "average": "94.0013",
      "volume": "133272",
      "turnover": "12525216.27",
      "trades": "791"
    },
    {
      "date": "2023-04-27",
      "bid": "106.20",
      "ask": "106.60",
      "open": "99.30",
      "high": "106.70",
      "low": "98.00",
      "close": "106.70",
      "average": "103.7491",
      "volume": "887253",
      "turnover": "92048750.05",
      "trades": "3163"
    },
    {
      "date": "2023-04-28",
      "bid": "101.40",
      "ask": "101.80",
      "open": "106.90",
      "high": "108.00",
      "low": "100.20",
      "close": "101.80",
      "average": "102.6507",
      "volume": "297555",
      "turnover": "30509462.2",
      "trades": "1528"
    },
    {
      "date": "2023-05-02",
      "bid": "100.00",
      "ask": "100.20",
      "open": "102.00",
      "high": "103.10",
      "low": "99.60",
      "close": "99.85",
      "average": "100.4387",
      "volume": "113574",
      "turnover": "11407211.3",
      "trades": "749"
    },
    {
      "date": "2023-05-03",
      "bid": "98.35",
      "ask": "98.50",
      "open": "100.20",
      "high": "100.20",
      "low": "97.55",
      "close": "98.45",
      "average": "98.4438",
      "volume": "133361",
      "turnover": "13130285.99",
      "trades": "857"
    },
    {
      "date": "2023-05-04",
      "bid": "98.85",
      "ask": "99.05",
      "open": "98.15",
      "high": "99.75",
      "low": "96.30",
      "close": "98.70",
      "average": "98.2576",
      "volume": "267881",
      "turnover": "26322032.31",
      "trades": "931"
    },
    {
      "date": "2023-05-05",
      "bid": "101.00",
      "ask": "101.20",
      "open": "98.90",
      "high": "101.30",
      "low": "97.75",
      "close": "101.20",
      "average": "99.8194",
      "volume": "149166",
      "turnover": "14887525.28",
      "trades": "831"
    },
    {
      "date": "2023-05-08",
      "bid": "100.90",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.50",
      "close": "100.70",
      "average": "100.9832",
      "volume": "89976",
      "turnover": "9086085.5",
      "trades": "754"
    },
    {
      "date": "2023-05-09",
      "bid": "101.10",
      "ask": "101.40",
      "open": "100.30",
      "high": "101.80",
      "low": "99.65",
      "close": "101.50",
      "average": "101.123",
      "volume": "91316",
      "turnover": "9234618.44",
      "trades": "584"
    },
    {
      "date": "2023-05-10",
      "bid": "101.60",
      "ask": "101.80",
      "open": "101.50",
      "high": "103.70",
      "low": "100.50",
      "close": "101.80",
      "average": "102.277",
      "volume": "175826",
      "turnover": "17982950",
      "trades": "1227"
    },
    {
      "date": "2023-05-11",
      "bid": "101.90",
      "ask": "102.20",
      "open": "102.70",
      "high": "103.50",
      "low": "101.30",
      "close": "102.20",
      "average": "102.465",
      "volume": "76394",
      "turnover": "7827635.4",
      "trades": "505"
    },
    {
      "date": "2023-05-12",
      "bid": "104.10",
      "ask": "104.30",
      "open": "102.70",
      "high": "104.50",
      "low": "102.30",
      "close": "104.00",
      "average": "103.9031",
      "volume": "126040",
      "turnover": "13095941.6",
      "trades": "710"
    },
    {
      "date": "2023-05-15",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.10",
      "high": "105.20",
      "low": "103.40",
      "close": "104.60",
      "average": "104.4166",
      "volume": "119491",
      "turnover": "12477293.7",
      "trades": "855"
    },
    {
      "date": "2023-05-16",
      "bid": "101.70",
      "ask": "101.90",
      "open": "104.70",
      "high": "104.80",
      "low": "101.50",
      "close": "101.80",
      "average": "102.6846",
      "volume": "95662",
      "turnover": "9825596.6",
      "trades": "660"
    },
    {
      "date": "2023-05-17",
      "bid": "99.25",
      "ask": "99.40",
      "open": "101.00",
      "high": "101.20",
      "low": "98.00",
      "close": "98.25",
      "average": "98.719",
      "volume": "203091",
      "turnover": "20053810.55",
      "trades": "614"
    },
    {
      "date": "2023-05-19",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.40",
      "high": "101.60",
      "low": "99.60",
      "close": "101.60",
      "average": "101.1781",
      "volume": "171960",
      "turnover": "17397213.45",
      "trades": "1022"
    },
    {
      "date": "2023-05-22",
      "bid": "100.90",
      "ask": "101.00",
      "open": "101.20",
      "high": "101.70",
      "low": "100.20",
      "close": "101.00",
      "average": "100.7246",
      "volume": "129422",
      "turnover": "13035919.95",
      "trades": "1048"
    },
    {
      "date": "2023-05-23",
      "bid": "99.50",
      "ask": "99.70",
      "open": "101.00",
      "high": "101.00",
      "low": "99.05",
      "close": "99.55",
      "average": "99.7225",
      "volume": "72509",
      "turnover": "7230728.21",
      "trades": "553"
    },
    {
      "date": "2023-05-24",
      "bid": "97.40",
      "ask": "97.65",
      "open": "99.10",
      "high": "99.15",
      "low": "96.95",
      "close": "97.65",
      "average": "98.2027",
      "volume": "133819",
      "turnover": "13140003.06",
      "trades": "632"
    },
    {
      "date": "2023-05-25",
      "bid": "96.40",
      "ask": "96.60",
      "open": "97.65",
      "high": "97.70",
      "low": "96.00",
      "close": "96.35",
      "average": "96.5371",
      "volume": "81826",
      "turnover": "7899176.45",
      "trades": "607"
    },
    {
      "date": "2023-05-26",
      "bid": "98.80",
      "ask": "98.95",
      "open": "96.80",
      "high": "98.95",
      "low": "96.35",
      "close": "98.70",
      "average": "98.2486",
      "volume": "48276",
      "turnover": "4743231",
      "trades": "447"
    },
    {
      "date": "2023-05-29",
      "bid": "98.05",
      "ask": "98.20",
      "open": "98.75",
      "high": "99.30",
      "low": "97.90",
      "close": "98.10",
      "average": "98.2552",
      "volume": "38113",
      "turnover": "3744799",
      "trades": "294"
    },
    {
      "date": "2023-05-30",
      "bid": "97.50",
      "ask": "97.70",
      "open": "98.25",
      "high": "99.45",
      "low": "97.35",
      "close": "97.70",
      "average": "98.3673",
      "volume": "140795",
      "turnover": "13845722.41",
      "trades": "549"
    },
    {
      "date": "2023-05-31",
      "bid": "97.75",
      "ask": "97.95",
      "open": "97.00",
      "high": "99.50",
      "low": "96.00",
      "close": "97.80",
      "average": "98.1475",
      "volume": "435921",
      "turnover": "42783987.76",
      "trades": "947"
    },
    {
      "date": "2023-06-01",
      "bid": "96.75",
      "ask": "97.00",
      "open": "98.40",
      "high": "99.50",
      "low": "95.80",
      "close": "97.00",
      "average": "97.2542",
      "volume": "150851",
      "turnover": "14670820.85",
      "trades": "994"
    },
    {
      "date": "2023-06-02",
      "bid": "98.35",
      "ask": "98.65",
      "open": "98.25",
      "high": "99.50",
      "low": "97.95",
      "close": "98.50",
      "average": "98.8403",
      "volume": "100703",
      "turnover": "9953173.01",
      "trades": "521"
    },
    {
      "date": "2023-06-05",
      "bid": "99.85",
      "ask": "100.20",
      "open": "99.00",
      "high": "101.30",
      "low": "98.05",
      "close": "99.65",
      "average": "99.9541",
      "volume": "253519",
      "turnover": "25340079.79",
      "trades": "732"
    },
    {
      "date": "2023-06-07",
      "bid": "101.30",
      "ask": "101.50",
      "open": "99.95",
      "high": "101.80",
      "low": "99.80",
      "close": "101.40",
      "average": "101.0513",
      "volume": "330249",
      "turnover": "33369764.76",
      "trades": "711"
    },
    {
      "date": "2023-06-08",
      "bid": "100.50",
      "ask": "100.60",
      "open": "102.00",
      "high": "102.40",
      "low": "100.40",
      "close": "100.50",
      "average": "100.8324",
      "volume": "58481",
      "turnover": "5896801.9",
      "trades": "478"
    },
    {
      "date": "2023-06-09",
      "bid": "100.20",
      "ask": "100.50",
      "open": "100.00",
      "high": "101.50",
      "low": "95.65",
      "close": "99.90",
      "average": "100.5492",
      "volume": "218284",
      "turnover": "21946293",
      "trades": "519"
    },
    {
      "date": "2023-06-12",
      "bid": "103.30",
      "ask": "103.60",
      "open": "101.60",
      "high": "106.20",
      "low": "100.50",
      "close": "103.00",
      "average": "102.4994",
      "volume": "133346",
      "turnover": "13667615.5",
      "trades": "805"
    },
    {
      "date": "2023-06-13",
      "bid": "104.50",
      "ask": "104.60",
      "open": "103.60",
      "high": "105.30",
      "low": "103.50",
      "close": "104.50",
      "average": "104.4658",
      "volume": "90730",
      "turnover": "9477168.94",
      "trades": "759"
    },
    {
      "date": "2023-06-14",
      "bid": "105.30",
      "ask": "105.70",
      "open": "105.70",
      "high": "106.50",
      "low": "103.50",
      "close": "105.00",
      "average": "105.2253",
      "volume": "127532",
      "turnover": "13419592",
      "trades": "754"
    },
    {
      "date": "2023-06-15",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.40",
      "high": "102.90",
      "low": "101.10",
      "close": "102.60",
      "average": "102.3438",
      "volume": "218925",
      "turnover": "22404072.05",
      "trades": "673"
    },
    {
      "date": "2023-06-16",
      "bid": "99.15",
      "ask": "99.30",
      "open": "102.20",
      "high": "102.80",
      "low": "99.05",
      "close": "99.50",
      "average": "100.3829",
      "volume": "146863",
      "turnover": "14742282",
      "trades": "622"
    },
    {
      "date": "2023-06-19",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.30",
      "high": "106.90",
      "low": "101.00",
      "close": "102.80",
      "average": "103.3478",
      "volume": "280259",
      "turnover": "28963644.4",
      "trades": "1489"
    },
    {
      "date": "2023-06-20",
      "bid": "101.70",
      "ask": "102.20",
      "open": "102.80",
      "high": "104.30",
      "low": "101.60",
      "close": "101.80",
      "average": "102.2897",
      "volume": "144298",
      "turnover": "14762168.5",
      "trades": "794"
    },
    {
      "date": "2023-06-21",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.80",
      "high": "103.00",
      "low": "101.30",
      "close": "101.90",
      "average": "102.3107",
      "volume": "87755",
      "turnover": "8978179.55",
      "trades": "659"
    },
    {
      "date": "2023-06-22",
      "bid": "99.75",
      "ask": "99.95",
      "open": "101.50",
      "high": "101.50",
      "low": "98.65",
      "close": "99.75",
      "average": "99.9433",
      "volume": "60216",
      "turnover": "6019803.33",
      "trades": "611"
    },
    {
      "date": "2023-06-26",
      "bid": "97.10",
      "ask": "97.20",
      "open": "99.60",
      "high": "99.60",
      "low": "95.40",
      "close": "97.35",
      "average": "96.8172",
      "volume": "227316",
      "turnover": "22008268.4",
      "trades": "1091"
    },
    {
      "date": "2023-06-27",
      "bid": "96.65",
      "ask": "96.75",
      "open": "97.35",
      "high": "97.75",
      "low": "95.35",
      "close": "96.70",
      "average": "96.4026",
      "volume": "87669",
      "turnover": "8449292.24",
      "trades": "678"
    },
    {
      "date": "2023-06-28",
      "bid": "98.35",
      "ask": "98.40",
      "open": "97.05",
      "high": "98.70",
      "low": "97.05",
      "close": "98.40",
      "average": "98.3019",
      "volume": "52985",
      "turnover": "5207661.43",
      "trades": "515"
    },
    {
      "date": "2023-06-29",
      "bid": "101.60",
      "ask": "101.70",
      "open": "100.60",
      "high": "101.60",
      "low": "98.10",
      "close": "101.50",
      "average": "100.7032",
      "volume": "168775",
      "turnover": "16995969.38",
      "trades": "910"
    },
    {
      "date": "2023-06-30",
      "bid": "103.00",
      "ask": "103.20",
      "open": "101.50",
      "high": "103.60",
      "low": "100.60",
      "close": "102.90",
      "average": "102.8979",
      "volume": "101955",
      "turnover": "10491157.5",
      "trades": "853"
    },
    {
      "date": "2023-07-03",
      "bid": "102.90",
      "ask": "103.30",
      "open": "102.90",
      "high": "103.30",
      "low": "101.70",
      "close": "103.10",
      "average": "102.722",
      "volume": "68442",
      "turnover": "7030616.1",
      "trades": "635"
    },
    {
      "date": "2023-07-04",
      "bid": "104.50",
      "ask": "104.70",
      "open": "103.30",
      "high": "105.40",
      "low": "103.00",
      "close": "104.70",
      "average": "104.6038",
      "volume": "94439",
      "turnover": "9876923.35",
      "trades": "832"
    },
    {
      "date": "2023-07-05",
      "bid": "103.20",
      "ask": "103.40",
      "open": "104.10",
      "high": "104.70",
      "low": "102.50",
      "close": "103.40",
      "average": "103.5833",
      "volume": "77717",
      "turnover": "8050150.35",
      "trades": "757"
    },
    {
      "date": "2023-07-06",
      "bid": "101.90",
      "ask": "102.10",
      "open": "103.40",
      "high": "104.70",
      "low": "101.80",
      "close": "101.80",
      "average": "103.6443",
      "volume": "129639",
      "turnover": "13436065.55",
      "trades": "900"
    },
    {
      "date": "2023-07-07",
      "bid": "103.70",
      "ask": "104.10",
      "open": "102.40",
      "high": "104.40",
      "low": "100.90",
      "close": "103.90",
      "average": "103.4542",
      "volume": "69572",
      "turnover": "7197513.3",
      "trades": "552"
    },
    {
      "date": "2023-07-10",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.60",
      "high": "104.40",
      "low": "102.70",
      "close": "103.80",
      "average": "103.6808",
      "volume": "52476",
      "turnover": "5440714.7",
      "trades": "407"
    },
    {
      "date": "2023-07-11",
      "bid": "104.50",
      "ask": "104.70",
      "open": "104.90",
      "high": "105.40",
      "low": "103.60",
      "close": "104.80",
      "average": "104.6643",
      "volume": "72029",
      "turnover": "7538865.85",
      "trades": "413"
    },
    {
      "date": "2023-07-12",
      "bid": "106.20",
      "ask": "106.30",
      "open": "105.40",
      "high": "106.50",
      "low": "104.40",
      "close": "106.30",
      "average": "105.5773",
      "volume": "79031",
      "turnover": "8343422.85",
      "trades": "546"
    },
    {
      "date": "2023-07-13",
      "bid": "105.60",
      "ask": "105.90",
      "open": "106.30",
      "high": "106.30",
      "low": "104.50",
      "close": "105.60",
      "average": "105.6745",
      "volume": "84324",
      "turnover": "8910608.6",
      "trades": "716"
    },
    {
      "date": "2023-07-14",
      "bid": "102.20",
      "ask": "102.90",
      "open": "102.20",
      "high": "104.00",
      "low": "95.30",
      "close": "102.50",
      "average": "100.0341",
      "volume": "221651",
      "turnover": "22155802.83",
      "trades": "1072"
    },
    {
      "date": "2023-07-17",
      "bid": "99.70",
      "ask": "100.00",
      "open": "101.70",
      "high": "101.70",
      "low": "96.40",
      "close": "99.65",
      "average": "98.5785",
      "volume": "146096",
      "turnover": "14401674.46",
      "trades": "1208"
    },
    {
      "date": "2023-07-18",
      "bid": "98.95",
      "ask": "99.10",
      "open": "99.30",
      "high": "100.30",
      "low": "96.50",
      "close": "99.05",
      "average": "98.2871",
      "volume": "90332",
      "turnover": "8878404.1",
      "trades": "870"
    },
    {
      "date": "2023-07-19",
      "bid": "99.90",
      "ask": "100.10",
      "open": "99.35",
      "high": "100.00",
      "low": "97.00",
      "close": "99.60",
      "average": "99.2166",
      "volume": "102843",
      "turnover": "10204097.41",
      "trades": "778"
    },
    {
      "date": "2023-07-20",
      "bid": "101.30",
      "ask": "101.60",
      "open": "99.60",
      "high": "102.50",
      "low": "98.95",
      "close": "101.20",
      "average": "101.0875",
      "volume": "73366",
      "turnover": "7416383.5",
      "trades": "714"
    },
    {
      "date": "2023-07-21",
      "bid": "100.40",
      "ask": "100.60",
      "open": "102.00",
      "high": "102.00",
      "low": "100.20",
      "close": "100.50",
      "average": "101.1667",
      "volume": "118370",
      "turnover": "11975105.4",
      "trades": "1162"
    },
    {
      "date": "2023-07-24",
      "bid": "100.40",
      "ask": "100.50",
      "open": "100.10",
      "high": "101.00",
      "low": "98.75",
      "close": "100.50",
      "average": "100.2154",
      "volume": "62267",
      "turnover": "6240113.75",
      "trades": "514"
    },
    {
      "date": "2023-07-25",
      "bid": "104.60",
      "ask": "104.80",
      "open": "101.80",
      "high": "105.00",
      "low": "101.70",
      "close": "104.70",
      "average": "103.4962",
      "volume": "81037",
      "turnover": "8383548.15",
      "trades": "618"
    },
    {
      "date": "2023-07-26",
      "bid": "104.60",
      "ask": "104.70",
      "open": "104.70",
      "high": "105.10",
      "low": "103.30",
      "close": "104.70",
      "average": "104.448",
      "volume": "41573",
      "turnover": "4342216.59",
      "trades": "397"
    },
    {
      "date": "2023-07-27",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.60",
      "low": "104.30",
      "close": "104.70",
      "average": "104.8896",
      "volume": "38330",
      "turnover": "4020419.5",
      "trades": "412"
    },
    {
      "date": "2023-07-28",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.30",
      "high": "105.20",
      "low": "103.40",
      "close": "104.90",
      "average": "104.319",
      "volume": "46195",
      "turnover": "4819181.84",
      "trades": "457"
    },
    {
      "date": "2023-07-31",
      "bid": "107.30",
      "ask": "107.50",
      "open": "104.90",
      "high": "107.50",
      "low": "104.30",
      "close": "107.50",
      "average": "106.6917",
      "volume": "85323",
      "turnover": "9101411.19",
      "trades": "570"
    },
    {
      "date": "2023-08-01",
      "bid": "104.60",
      "ask": "105.00",
      "open": "107.50",
      "high": "107.50",
      "low": "104.60",
      "close": "105.10",
      "average": "105.9436",
      "volume": "54474",
      "turnover": "5771170.3",
      "trades": "504"
    },
    {
      "date": "2023-08-02",
      "bid": "104.30",
      "ask": "104.50",
      "open": "105.10",
      "high": "105.30",
      "low": "103.00",
      "close": "104.20",
      "average": "104.2879",
      "volume": "30300",
      "turnover": "3159922.4",
      "trades": "342"
    },
    {
      "date": "2023-08-03",
      "bid": "103.30",
      "ask": "103.60",
      "open": "104.90",
      "high": "104.90",
      "low": "102.70",
      "close": "103.30",
      "average": "103.2908",
      "volume": "24152",
      "turnover": "2494667.6",
      "trades": "292"
    },
    {
      "date": "2023-08-04",
      "bid": "105.10",
      "ask": "105.40",
      "open": "103.30",
      "high": "105.70",
      "low": "103.30",
      "close": "105.40",
      "average": "105.0634",
      "volume": "41123",
      "turnover": "4320521.9",
      "trades": "415"
    },
    {
      "date": "2023-08-07",
      "bid": "103.80",
      "ask": "104.00",
      "open": "105.50",
      "high": "105.50",
      "low": "102.60",
      "close": "104.00",
      "average": "103.7857",
      "volume": "35373",
      "turnover": "3671212.6",
      "trades": "385"
    },
    {
      "date": "2023-08-08",
      "bid": "103.50",
      "ask": "103.80",
      "open": "102.30",
      "high": "104.50",
      "low": "102.30",
      "close": "103.80",
      "average": "103.697",
      "volume": "53280",
      "turnover": "5526309.75",
      "trades": "540"
    },
    {
      "date": "2023-08-09",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.90",
      "high": "105.10",
      "low": "103.50",
      "close": "103.90",
      "average": "104.2055",
      "volume": "29833",
      "turnover": "3108762.7",
      "trades": "335"
    },
    {
      "date": "2023-08-10",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.70",
      "low": "103.20",
      "close": "103.40",
      "average": "103.6302",
      "volume": "32781",
      "turnover": "3397103",
      "trades": "332"
    },
    {
      "date": "2023-08-11",
      "bid": "102.00",
      "ask": "102.30",
      "open": "102.70",
      "high": "103.80",
      "low": "101.90",
      "close": "102.30",
      "average": "102.5593",
      "volume": "26886",
      "turnover": "2757545.95",
      "trades": "324"
    },
    {
      "date": "2023-08-14",
      "bid": "101.70",
      "ask": "102.00",
      "open": "102.30",
      "high": "103.00",
      "low": "101.00",
      "close": "101.70",
      "average": "101.8169",
      "volume": "20760",
      "turnover": "2113718.1",
      "trades": "235"
    },
    {
      "date": "2023-08-15",
      "bid": "101.70",
      "ask": "102.00",
      "open": "101.20",
      "high": "102.40",
      "low": "100.70",
      "close": "101.80",
      "average": "101.5937",
      "volume": "35221",
      "turnover": "3578231.9",
      "trades": "377"
    },
    {
      "date": "2023-08-16",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.80",
      "high": "102.00",
      "low": "99.50",
      "close": "100.30",
      "average": "100.3635",
      "volume": "30546",
      "turnover": "3065705.85",
      "trades": "360"
    },
    {
      "date": "2023-08-17",
      "bid": "98.10",
      "ask": "98.40",
      "open": "100.30",
      "high": "100.30",
      "low": "97.75",
      "close": "98.25",
      "average": "98.4219",
      "volume": "51108",
      "turnover": "5033361.76",
      "trades": "506"
    },
    {
      "date": "2023-08-18",
      "bid": "97.65",
      "ask": "97.90",
      "open": "97.55",
      "high": "98.25",
      "low": "96.50",
      "close": "97.90",
      "average": "97.4742",
      "volume": "59877",
      "turnover": "5835932.99",
      "trades": "522"
    },
    {
      "date": "2023-08-21",
      "bid": "98.20",
      "ask": "98.30",
      "open": "97.75",
      "high": "99.65",
      "low": "97.60",
      "close": "98.45",
      "average": "98.6889",
      "volume": "56267",
      "turnover": "5552432.05",
      "trades": "480"
    },
    {
      "date": "2023-08-22",
      "bid": "97.80",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.10",
      "low": "96.45",
      "close": "97.70",
      "average": "97.6422",
      "volume": "86858",
      "turnover": "8481005.61",
      "trades": "655"
    },
    {
      "date": "2023-08-23",
      "bid": "98.20",
      "ask": "98.40",
      "open": "97.85",
      "high": "99.85",
      "low": "97.80",
      "close": "98.30",
      "average": "98.6506",
      "volume": "77532",
      "turnover": "7654102.85",
      "trades": "570"
    },
    {
      "date": "2023-08-24",
      "bid": "98.20",
      "ask": "98.55",
      "open": "96.50",
      "high": "99.35",
      "low": "96.50",
      "close": "98.15",
      "average": "98.2498",
      "volume": "37443",
      "turnover": "3678756.13",
      "trades": "402"
    },
    {
      "date": "2023-08-25",
      "bid": "100.30",
      "ask": "100.60",
      "open": "98.15",
      "high": "102.00",
      "low": "97.75",
      "close": "100.40",
      "average": "100.5355",
      "volume": "51130",
      "turnover": "5140286.59",
      "trades": "505"
    },
    {
      "date": "2023-08-28",
      "bid": "102.50",
      "ask": "102.70",
      "open": "100.30",
      "high": "102.80",
      "low": "99.95",
      "close": "102.30",
      "average": "101.4771",
      "volume": "27927",
      "turnover": "2833831.95",
      "trades": "390"
    },
    {
      "date": "2023-08-29",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.10",
      "high": "103.50",
      "low": "101.90",
      "close": "103.00",
      "average": "102.9282",
      "volume": "85757",
      "turnover": "8827263.69",
      "trades": "594"
    },
    {
      "date": "2023-08-30",
      "bid": "103.40",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.80",
      "low": "103.20",
      "close": "103.50",
      "average": "103.8551",
      "volume": "58233",
      "turnover": "6044568.6",
      "trades": "455"
    },
    {
      "date": "2023-08-31",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.40",
      "high": "104.70",
      "low": "102.80",
      "close": "104.50",
      "average": "104.2676",
      "volume": "98940",
      "turnover": "10313320.85",
      "trades": "496"
    },
    {
      "date": "2023-09-01",
      "bid": "104.20",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.40",
      "low": "102.70",
      "close": "104.50",
      "average": "104.347",
      "volume": "88164",
      "turnover": "9200848.8",
      "trades": "573"
    },
    {
      "date": "2023-09-04",
      "bid": "105.40",
      "ask": "105.60",
      "open": "103.90",
      "high": "106.20",
      "low": "103.90",
      "close": "105.90",
      "average": "105.6827",
      "volume": "75544",
      "turnover": "7983568",
      "trades": "564"
    },
    {
      "date": "2023-09-05",
      "bid": "106.00",
      "ask": "106.30",
      "open": "107.00",
      "high": "107.00",
      "low": "105.30",
      "close": "106.50",
      "average": "106.0885",
      "volume": "55964",
      "turnover": "5937136.1",
      "trades": "654"
    },
    {
      "date": "2023-09-06",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.50",
      "high": "107.50",
      "low": "105.30",
      "close": "107.50",
      "average": "106.4779",
      "volume": "84645",
      "turnover": "9018943.19",
      "trades": "403"
    },
    {
      "date": "2023-09-07",
      "bid": "106.80",
      "ask": "107.10",
      "open": "107.50",
      "high": "107.90",
      "low": "106.20",
      "close": "106.80",
      "average": "107.1807",
      "volume": "85451",
      "turnover": "9154445.85",
      "trades": "506"
    },
    {
      "date": "2023-09-08",
      "bid": "106.40",
      "ask": "106.90",
      "open": "106.00",
      "high": "107.30",
      "low": "105.10",
      "close": "106.80",
      "average": "106.6069",
      "volume": "45421",
      "turnover": "4843337.84",
      "trades": "360"
    },
    {
      "date": "2023-09-11",
      "bid": "109.10",
      "ask": "109.60",
      "open": "107.20",
      "high": "109.70",
      "low": "106.80",
      "close": "109.40",
      "average": "108.7755",
      "volume": "74616",
      "turnover": "8119706.3",
      "trades": "581"
    },
    {
      "date": "2023-09-12",
      "bid": "109.00",
      "ask": "109.10",
      "open": "109.40",
      "high": "110.70",
      "low": "108.80",
      "close": "109.30",
      "average": "109.8689",
      "volume": "158439",
      "turnover": "17407120.3",
      "trades": "748"
    },
    {
      "date": "2023-09-13",
      "bid": "108.40",
      "ask": "108.70",
      "open": "108.00",
      "high": "110.10",
      "low": "108.00",
      "close": "108.80",
      "average": "108.7473",
      "volume": "87661",
      "turnover": "9535070.05",
      "trades": "688"
    },
    {
      "date": "2023-09-14",
      "bid": "106.50",
      "ask": "106.70",
      "open": "109.20",
      "high": "109.40",
      "low": "104.10",
      "close": "106.80",
      "average": "107.0765",
      "volume": "118314",
      "turnover": "12664240.75",
      "trades": "812"
    },
    {
      "date": "2023-09-15",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.60",
      "high": "107.50",
      "low": "104.00",
      "close": "106.30",
      "average": "106.1533",
      "volume": "73375",
      "turnover": "7795061.75",
      "trades": "556"
    },
    {
      "date": "2023-09-18",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.40",
      "high": "108.00",
      "low": "105.40",
      "close": "105.90",
      "average": "106.3373",
      "volume": "78976",
      "turnover": "8396587.3",
      "trades": "566"
    },
    {
      "date": "2023-09-19",
      "bid": "102.20",
      "ask": "102.60",
      "open": "105.00",
      "high": "105.80",
      "low": "102.30",
      "close": "102.90",
      "average": "103.2877",
      "volume": "75334",
      "turnover": "7778075.5",
      "trades": "541"
    },
    {
      "date": "2023-09-20",
      "bid": "104.00",
      "ask": "104.30",
      "open": "102.10",
      "high": "104.30",
      "low": "101.30",
      "close": "104.20",
      "average": "103.5159",
      "volume": "111886",
      "turnover": "11596761.15",
      "trades": "699"
    },
    {
      "date": "2023-09-21",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.20",
      "high": "106.00",
      "low": "102.40",
      "close": "105.60",
      "average": "105.1796",
      "volume": "130789",
      "turnover": "13753789",
      "trades": "963"
    },
    {
      "date": "2023-09-22",
      "bid": "101.60",
      "ask": "102.00",
      "open": "103.90",
      "high": "105.90",
      "low": "101.20",
      "close": "102.20",
      "average": "103.0055",
      "volume": "151076",
      "turnover": "15613733.2",
      "trades": "766"
    },
    {
      "date": "2023-09-25",
      "bid": "101.10",
      "ask": "101.30",
      "open": "102.00",
      "high": "103.50",
      "low": "100.30",
      "close": "101.30",
      "average": "101.382",
      "volume": "53463",
      "turnover": "5419629.75",
      "trades": "458"
    },
    {
      "date": "2023-09-26",
      "bid": "98.55",
      "ask": "98.85",
      "open": "102.70",
      "high": "102.70",
      "low": "98.15",
      "close": "98.80",
      "average": "99.2533",
      "volume": "57217",
      "turnover": "5679523.58",
      "trades": "561"
    },
    {
      "date": "2023-09-27",
      "bid": "98.25",
      "ask": "98.35",
      "open": "98.30",
      "high": "100.20",
      "low": "98.05",
      "close": "98.65",
      "average": "98.7043",
      "volume": "67237",
      "turnover": "6637598.7",
      "trades": "599"
    },
    {
      "date": "2023-09-28",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.65",
      "high": "100.30",
      "low": "98.10",
      "close": "100.30",
      "average": "99.2547",
      "volume": "126185",
      "turnover": "12524339.78",
      "trades": "827"
    },
    {
      "date": "2023-09-29",
      "bid": "103.00",
      "ask": "103.10",
      "open": "100.30",
      "high": "103.70",
      "low": "99.75",
      "close": "103.00",
      "average": "102.7362",
      "volume": "68227",
      "turnover": "7010044.9",
      "trades": "503"
    },
    {
      "date": "2023-10-02",
      "bid": "96.00",
      "ask": "96.10",
      "open": "100.50",
      "high": "101.40",
      "low": "95.75",
      "close": "95.95",
      "average": "97.5897",
      "volume": "396972",
      "turnover": "38743882.47",
      "trades": "2384"
    },
    {
      "date": "2023-10-03",
      "bid": "95.45",
      "ask": "95.75",
      "open": "95.75",
      "high": "97.15",
      "low": "95.30",
      "close": "95.60",
      "average": "95.9388",
      "volume": "76338",
      "turnover": "7324302.53",
      "trades": "677"
    },
    {
      "date": "2023-10-04",
      "bid": "93.00",
      "ask": "93.10",
      "open": "95.60",
      "high": "95.60",
      "low": "92.45",
      "close": "92.95",
      "average": "93.7453",
      "volume": "78417",
      "turnover": "7357632.14",
      "trades": "586"
    },
    {
      "date": "2023-10-05",
      "bid": "92.85",
      "ask": "93.10",
      "open": "92.95",
      "high": "94.35",
      "low": "92.60",
      "close": "92.80",
      "average": "93.2502",
      "volume": "69531",
      "turnover": "6482978.54",
      "trades": "603"
    },
    {
      "date": "2023-10-06",
      "bid": "93.10",
      "ask": "93.25",
      "open": "92.80",
      "high": "93.55",
      "low": "91.95",
      "close": "93.25",
      "average": "93.0957",
      "volume": "46905",
      "turnover": "4366651.84",
      "trades": "458"
    },
    {
      "date": "2023-10-09",
      "bid": "96.75",
      "ask": "97.00",
      "open": "92.35",
      "high": "97.00",
      "low": "92.35",
      "close": "96.95",
      "average": "96.0788",
      "volume": "110988",
      "turnover": "10619643.5",
      "trades": "696"
    },
    {
      "date": "2023-10-10",
      "bid": "99.55",
      "ask": "99.95",
      "open": "97.90",
      "high": "99.90",
      "low": "96.85",
      "close": "99.55",
      "average": "99.3215",
      "volume": "79097",
      "turnover": "7856034.25",
      "trades": "584"
    },
    {
      "date": "2023-10-11",
      "bid": "98.45",
      "ask": "98.70",
      "open": "99.55",
      "high": "100.30",
      "low": "98.35",
      "close": "98.55",
      "average": "98.8606",
      "volume": "47198",
      "turnover": "4666056.45",
      "trades": "463"
    },
    {
      "date": "2023-10-12",
      "bid": "99.05",
      "ask": "99.55",
      "open": "98.55",
      "high": "100.70",
      "low": "98.50",
      "close": "99.20",
      "average": "99.8035",
      "volume": "91896",
      "turnover": "9171576.05",
      "trades": "562"
    },
    {
      "date": "2023-10-13",
      "bid": "97.85",
      "ask": "98.05",
      "open": "99.35",
      "high": "100.70",
      "low": "97.75",
      "close": "98.30",
      "average": "98.8794",
      "volume": "98686",
      "turnover": "9782802.53",
      "trades": "710"
    },
    {
      "date": "2023-10-16",
      "bid": "96.70",
      "ask": "97.00",
      "open": "98.30",
      "high": "98.80",
      "low": "96.65",
      "close": "97.00",
      "average": "97.1219",
      "volume": "222332",
      "turnover": "21593184.78",
      "trades": "1125"
    },
    {
      "date": "2023-10-17",
      "bid": "95.10",
      "ask": "95.25",
      "open": "96.25",
      "high": "96.35",
      "low": "92.05",
      "close": "95.15",
      "average": "94.2262",
      "volume": "134600",
      "turnover": "12682814.29",
      "trades": "1022"
    },
    {
      "date": "2023-10-18",
      "bid": "95.00",
      "ask": "95.30",
      "open": "95.20",
      "high": "96.00",
      "low": "94.50",
      "close": "95.00",
      "average": "95.1883",
      "volume": "70687",
      "turnover": "6728867.62",
      "trades": "699"
    },
    {
      "date": "2023-10-19",
      "bid": "93.35",
      "ask": "93.45",
      "open": "95.95",
      "high": "95.95",
      "low": "92.95",
      "close": "93.65",
      "average": "94.0659",
      "volume": "54094",
      "turnover": "5088408.84",
      "trades": "557"
    },
    {
      "date": "2023-10-20",
      "bid": "91.75",
      "ask": "92.05",
      "open": "94.00",
      "high": "94.00",
      "low": "91.60",
      "close": "91.95",
      "average": "92.2574",
      "volume": "127251",
      "turnover": "11749327.64",
      "trades": "797"
    },
    {
      "date": "2023-10-23",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.95",
      "high": "92.40",
      "low": "89.65",
      "close": "90.95",
      "average": "90.7548",
      "volume": "78451",
      "turnover": "7118855.45",
      "trades": "766"
    },
    {
      "date": "2023-10-24",
      "bid": "90.75",
      "ask": "91.15",
      "open": "90.80",
      "high": "92.20",
      "low": "90.05",
      "close": "91.20",
      "average": "91.036",
      "volume": "73492",
      "turnover": "6690417.55",
      "trades": "527"
    },
    {
      "date": "2023-10-25",
      "bid": "89.25",
      "ask": "89.60",
      "open": "91.55",
      "high": "91.85",
      "low": "89.25",
      "close": "90.00",
      "average": "89.9796",
      "volume": "91879",
      "turnover": "8267233.1",
      "trades": "638"
    },
    {
      "date": "2023-10-26",
      "bid": "93.80",
      "ask": "94.20",
      "open": "93.00",
      "high": "95.40",
      "low": "88.80",
      "close": "94.80",
      "average": "93.3846",
      "volume": "322293",
      "turnover": "30098350.36",
      "trades": "2545"
    },
    {
      "date": "2023-10-27",
      "bid": "100.70",
      "ask": "100.90",
      "open": "96.00",
      "high": "101.30",
      "low": "95.80",
      "close": "101.30",
      "average": "98.688",
      "volume": "699032",
      "turnover": "68986552.55",
      "trades": "1869"
    },
    {
      "date": "2023-10-30",
      "bid": "102.70",
      "ask": "103.00",
      "open": "101.70",
      "high": "103.40",
      "low": "101.00",
      "close": "103.00",
      "average": "102.7616",
      "volume": "387806",
      "turnover": "39850976.29",
      "trades": "1515"
    },
    {
      "date": "2023-10-31",
      "bid": "106.50",
      "ask": "106.80",
      "open": "103.90",
      "high": "107.30",
      "low": "102.30",
      "close": "107.30",
      "average": "105.7574",
      "volume": "170811",
      "turnover": "18064086.3",
      "trades": "1035"
    },
    {
      "date": "2023-11-01",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.30",
      "high": "109.00",
      "low": "106.50",
      "close": "108.30",
      "average": "108.0884",
      "volume": "161654",
      "turnover": "17472803.95",
      "trades": "1089"
    },
    {
      "date": "2023-11-02",
      "bid": "110.80",
      "ask": "111.00",
      "open": "108.30",
      "high": "111.90",
      "low": "108.30",
      "close": "111.50",
      "average": "111.1447",
      "volume": "200150",
      "turnover": "22245743.85",
      "trades": "1143"
    },
    {
      "date": "2023-11-03",
      "bid": "111.40",
      "ask": "111.80",
      "open": "111.00",
      "high": "113.30",
      "low": "111.00",
      "close": "111.50",
      "average": "111.8996",
      "volume": "64974",
      "turnover": "7270564.1",
      "trades": "690"
    },
    {
      "date": "2023-11-06",
      "bid": "110.20",
      "ask": "110.30",
      "open": "112.00",
      "high": "112.70",
      "low": "110.10",
      "close": "110.80",
      "average": "111.0314",
      "volume": "124692",
      "turnover": "13844722.7",
      "trades": "766"
    },
    {
      "date": "2023-11-07",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.90",
      "high": "110.90",
      "low": "109.60",
      "close": "110.50",
      "average": "110.3122",
      "volume": "106243",
      "turnover": "11719898.7",
      "trades": "717"
    },
    {
      "date": "2023-11-08",
      "bid": "109.10",
      "ask": "109.30",
      "open": "110.50",
      "high": "110.50",
      "low": "108.70",
      "close": "109.20",
      "average": "109.265",
      "volume": "125111",
      "turnover": "13670253.7",
      "trades": "720"
    },
    {
      "date": "2023-11-09",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.20",
      "high": "110.40",
      "low": "108.40",
      "close": "109.00",
      "average": "109.096",
      "volume": "191368",
      "turnover": "20875720.2",
      "trades": "892"
    },
    {
      "date": "2023-11-10",
      "bid": "107.90",
      "ask": "108.20",
      "open": "108.70",
      "high": "108.70",
      "low": "106.80",
      "close": "108.30",
      "average": "107.9178",
      "volume": "111048",
      "turnover": "11984054.3",
      "trades": "815"
    },
    {
      "date": "2023-11-13",
      "bid": "107.70",
      "ask": "107.90",
      "open": "108.60",
      "high": "108.60",
      "low": "107.30",
      "close": "107.70",
      "average": "107.7662",
      "volume": "136455",
      "turnover": "14705237.7",
      "trades": "799"
    },
    {
      "date": "2023-11-14",
      "bid": "112.30",
      "ask": "112.40",
      "open": "108.50",
      "high": "112.70",
      "low": "107.70",
      "close": "112.70",
      "average": "110.6666",
      "volume": "240885",
      "turnover": "26655702",
      "trades": "1539"
    },
    {
      "date": "2023-11-15",
      "bid": "113.60",
      "ask": "113.80",
      "open": "112.70",
      "high": "115.10",
      "low": "111.80",
      "close": "113.60",
      "average": "114.0198",
      "volume": "135527",
      "turnover": "15452738.9",
      "trades": "891"
    },
    {
      "date": "2023-11-16",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.60",
      "high": "112.90",
      "low": "111.40",
      "close": "112.10",
      "average": "112.1909",
      "volume": "80730",
      "turnover": "9057177.55",
      "trades": "527"
    },
    {
      "date": "2023-11-17",
      "bid": "113.30",
      "ask": "113.40",
      "open": "112.10",
      "high": "113.70",
      "low": "111.80",
      "close": "113.30",
      "average": "113.1352",
      "volume": "128132",
      "turnover": "14496414.8",
      "trades": "811"
    },
    {
      "date": "2023-11-20",
      "bid": "115.50",
      "ask": "115.70",
      "open": "113.70",
      "high": "116.00",
      "low": "113.50",
      "close": "115.40",
      "average": "115.2149",
      "volume": "101212",
      "turnover": "11661026.95",
      "trades": "655"
    },
    {
      "date": "2023-11-21",
      "bid": "114.00",
      "ask": "114.30",
      "open": "115.40",
      "high": "116.10",
      "low": "114.00",
      "close": "114.20",
      "average": "114.6846",
      "volume": "75130",
      "turnover": "8618917.4",
      "trades": "595"
    },
    {
      "date": "2023-11-22",
      "bid": "115.20",
      "ask": "115.30",
      "open": "114.20",
      "high": "115.80",
      "low": "114.20",
      "close": "115.20",
      "average": "115.2155",
      "volume": "106459",
      "turnover": "12265721.6",
      "trades": "888"
    },
    {
      "date": "2023-11-23",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.70",
      "high": "115.70",
      "low": "114.30",
      "close": "115.30",
      "average": "115.0249",
      "volume": "28365",
      "turnover": "3262682.7",
      "trades": "281"
    },
    {
      "date": "2023-11-24",
      "bid": "115.30",
      "ask": "115.40",
      "open": "115.30",
      "high": "116.70",
      "low": "114.40",
      "close": "115.50",
      "average": "115.4336",
      "volume": "124837",
      "turnover": "14410375.15",
      "trades": "787"
    },
    {
      "date": "2023-11-27",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.00",
      "high": "116.50",
      "low": "115.00",
      "close": "115.30",
      "average": "115.5648",
      "volume": "47055",
      "turnover": "5437597.9",
      "trades": "399"
    },
    {
      "date": "2023-11-28",
      "bid": "116.10",
      "ask": "116.30",
      "open": "115.30",
      "high": "116.80",
      "low": "114.80",
      "close": "116.50",
      "average": "116.0954",
      "volume": "77442",
      "turnover": "8990663",
      "trades": "519"
    },
    {
      "date": "2023-11-29",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.90",
      "high": "117.50",
      "low": "115.90",
      "close": "116.40",
      "average": "116.6258",
      "volume": "64398",
      "turnover": "7510313.45",
      "trades": "509"
    },
    {
      "date": "2023-11-30",
      "bid": "114.30",
      "ask": "114.60",
      "open": "116.40",
      "high": "116.40",
      "low": "114.20",
      "close": "115.20",
      "average": "115.1808",
      "volume": "179104",
      "turnover": "20629246.3",
      "trades": "526"
    },
    {
      "date": "2023-12-01",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.20",
      "high": "116.10",
      "low": "114.60",
      "close": "116.10",
      "average": "115.7158",
      "volume": "99779",
      "turnover": "11545777.4",
      "trades": "629"
    },
    {
      "date": "2023-12-04",
      "bid": "114.10",
      "ask": "114.30",
      "open": "116.10",
      "high": "116.20",
      "low": "114.10",
      "close": "114.60",
      "average": "114.777",
      "volume": "55904",
      "turnover": "6416489.8",
      "trades": "438"
    },
    {
      "date": "2023-12-05",
      "bid": "114.30",
      "ask": "114.50",
      "open": "114.60",
      "high": "115.30",
      "low": "114.20",
      "close": "114.20",
      "average": "114.4325",
      "volume": "96701",
      "turnover": "11065740",
      "trades": "686"
    },
    {
      "date": "2023-12-06",
      "bid": "114.20",
      "ask": "114.60",
      "open": "114.20",
      "high": "115.20",
      "low": "113.50",
      "close": "114.20",
      "average": "114.3454",
      "volume": "172492",
      "turnover": "19724153.8",
      "trades": "1094"
    },
    {
      "date": "2023-12-07",
      "bid": "112.10",
      "ask": "112.30",
      "open": "113.90",
      "high": "114.60",
      "low": "112.10",
      "close": "112.10",
      "average": "112.6971",
      "volume": "119515",
      "turnover": "13469927.2",
      "trades": "871"
    },
    {
      "date": "2023-12-08",
      "bid": "112.90",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.30",
      "low": "109.80",
      "close": "112.80",
      "average": "111.5339",
      "volume": "148688",
      "turnover": "16583610.25",
      "trades": "1251"
    },
    {
      "date": "2023-12-11",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.80",
      "high": "113.10",
      "low": "111.90",
      "close": "112.20",
      "average": "112.2346",
      "volume": "111403",
      "turnover": "12503241.45",
      "trades": "746"
    },
    {
      "date": "2023-12-12",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.20",
      "high": "113.40",
      "low": "111.60",
      "close": "112.40",
      "average": "112.3678",
      "volume": "158893",
      "turnover": "17854461.2",
      "trades": "980"
    },
    {
      "date": "2023-12-13",
      "bid": "112.80",
      "ask": "113.10",
      "open": "112.40",
      "high": "113.30",
      "low": "110.50",
      "close": "112.60",
      "average": "111.9626",
      "volume": "155050",
      "turnover": "17359800.3",
      "trades": "837"
    },
    {
      "date": "2023-12-14",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.00",
      "high": "115.80",
      "low": "112.90",
      "close": "113.70",
      "average": "114.2088",
      "volume": "167192",
      "turnover": "19095425.64",
      "trades": "994"
    },
    {
      "date": "2023-12-15",
      "bid": "114.60",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.80",
      "low": "112.90",
      "close": "114.50",
      "average": "114.606",
      "volume": "272759",
      "turnover": "31259609.15",
      "trades": "1011"
    },
    {
      "date": "2023-12-18",
      "bid": "116.00",
      "ask": "116.10",
      "open": "114.50",
      "high": "116.40",
      "low": "113.60",
      "close": "116.20",
      "average": "115.7951",
      "volume": "162545",
      "turnover": "18821916.1",
      "trades": "1143"
    },
    {
      "date": "2023-12-19",
      "bid": "115.70",
      "ask": "115.90",
      "open": "115.90",
      "high": "117.00",
      "low": "115.10",
      "close": "115.60",
      "average": "115.8477",
      "volume": "74960",
      "turnover": "8683858.4",
      "trades": "546"
    },
    {
      "date": "2023-12-20",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.60",
      "high": "116.20",
      "low": "114.30",
      "close": "115.60",
      "average": "115.3513",
      "volume": "70086",
      "turnover": "8084512.8",
      "trades": "555"
    },
    {
      "date": "2023-12-21",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.80",
      "high": "116.00",
      "low": "114.20",
      "close": "115.70",
      "average": "115.3693",
      "volume": "110892",
      "turnover": "12793815.7",
      "trades": "740"
    },
    {
      "date": "2023-12-22",
      "bid": "115.50",
      "ask": "115.70",
      "open": "116.10",
      "high": "116.50",
      "low": "114.80",
      "close": "116.10",
      "average": "115.7801",
      "volume": "64672",
      "turnover": "7487394.2",
      "trades": "456"
    },
    {
      "date": "2023-12-27",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.00",
      "high": "117.60",
      "low": "115.90",
      "close": "116.20",
      "average": "116.5369",
      "volume": "123083",
      "turnover": "14343702.4",
      "trades": "633"
    },
    {
      "date": "2023-12-28",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.20",
      "high": "116.90",
      "low": "115.60",
      "close": "116.60",
      "average": "116.455",
      "volume": "45709",
      "turnover": "5323064.9",
      "trades": "333"
    },
    {
      "date": "2023-12-29",
      "bid": "116.10",
      "ask": "116.40",
      "open": "118.00",
      "high": "118.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.3404",
      "volume": "88625",
      "turnover": "10311018.5",
      "trades": "444"
    },
    {
      "date": "2024-01-02",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.00",
      "high": "117.60",
      "low": "114.40",
      "close": "115.00",
      "average": "115.7775",
      "volume": "56502",
      "turnover": "6541658.6",
      "trades": "496"
    },
    {
      "date": "2024-01-03",
      "bid": "111.80",
      "ask": "112.20",
      "open": "115.00",
      "high": "115.10",
      "low": "111.60",
      "close": "112.00",
      "average": "112.5163",
      "volume": "63947",
      "turnover": "7195082.6",
      "trades": "555"
    },
    {
      "date": "2024-01-04",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.00",
      "high": "112.90",
      "low": "111.50",
      "close": "112.30",
      "average": "112.1644",
      "volume": "60250",
      "turnover": "6757986.4",
      "trades": "511"
    },
    {
      "date": "2024-01-05",
      "bid": "114.00",
      "ask": "114.30",
      "open": "112.30",
      "high": "114.80",
      "low": "111.20",
      "close": "114.80",
      "average": "113.5407",
      "volume": "61650",
      "turnover": "6999782.5",
      "trades": "564"
    },
    {
      "date": "2024-01-08",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.40",
      "high": "114.40",
      "low": "111.40",
      "close": "113.00",
      "average": "112.6771",
      "volume": "72898",
      "turnover": "8213912.9",
      "trades": "527"
    },
    {
      "date": "2024-01-09",
      "bid": "112.30",
      "ask": "112.70",
      "open": "113.00",
      "high": "113.40",
      "low": "111.90",
      "close": "112.20",
      "average": "112.4296",
      "volume": "77871",
      "turnover": "8755023.5",
      "trades": "537"
    },
    {
      "date": "2024-01-10",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.20",
      "high": "112.90",
      "low": "111.30",
      "close": "111.90",
      "average": "111.9762",
      "volume": "83545",
      "turnover": "9356384.5",
      "trades": "453"
    },
    {
      "date": "2024-01-11",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.40",
      "high": "112.50",
      "low": "109.90",
      "close": "109.90",
      "average": "110.9053",
      "volume": "59644",
      "turnover": "6615003.3",
      "trades": "513"
    },
    {
      "date": "2024-01-12",
      "bid": "111.20",
      "ask": "111.30",
      "open": "110.00",
      "high": "111.80",
      "low": "110.00",
      "close": "111.00",
      "average": "111.0757",
      "volume": "47394",
      "turnover": "5264320.9",
      "trades": "401"
    },
    {
      "date": "2024-01-15",
      "bid": "109.60",
      "ask": "109.90",
      "open": "111.30",
      "high": "111.30",
      "low": "109.40",
      "close": "109.40",
      "average": "109.7279",
      "volume": "48125",
      "turnover": "5280654.4",
      "trades": "448"
    },
    {
      "date": "2024-01-16",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.60",
      "high": "110.00",
      "low": "108.30",
      "close": "108.90",
      "average": "109.0071",
      "volume": "75580",
      "turnover": "8238790.65",
      "trades": "549"
    },
    {
      "date": "2024-01-17",
      "bid": "106.90",
      "ask": "107.00",
      "open": "107.70",
      "high": "107.70",
      "low": "105.80",
      "close": "106.70",
      "average": "106.4906",
      "volume": "53505",
      "turnover": "5697871",
      "trades": "472"
    },
    {
      "date": "2024-01-18",
      "bid": "104.90",
      "ask": "105.10",
      "open": "106.70",
      "high": "107.50",
      "low": "104.80",
      "close": "104.80",
      "average": "105.667",
      "volume": "84062",
      "turnover": "8882672.3",
      "trades": "695"
    },
    {
      "date": "2024-01-19",
      "bid": "104.00",
      "ask": "104.30",
      "open": "104.80",
      "high": "105.70",
      "low": "103.80",
      "close": "103.80",
      "average": "104.4944",
      "volume": "62758",
      "turnover": "6557858.3",
      "trades": "644"
    },
    {
      "date": "2024-01-22",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.80",
      "high": "105.50",
      "low": "103.80",
      "close": "104.80",
      "average": "104.6725",
      "volume": "59558",
      "turnover": "6234037.85",
      "trades": "486"
    },
    {
      "date": "2024-01-23",
      "bid": "104.30",
      "ask": "104.50",
      "open": "104.80",
      "high": "106.00",
      "low": "104.30",
      "close": "104.30",
      "average": "104.932",
      "volume": "100081",
      "turnover": "10501757.5",
      "trades": "657"
    },
    {
      "date": "2024-01-24",
      "bid": "104.60",
      "ask": "104.90",
      "open": "104.50",
      "high": "107.20",
      "low": "102.00",
      "close": "104.50",
      "average": "104.4669",
      "volume": "111258",
      "turnover": "11621468.6",
      "trades": "933"
    },
    {
      "date": "2024-01-25",
      "bid": "104.30",
      "ask": "104.60",
      "open": "105.00",
      "high": "106.50",
      "low": "102.10",
      "close": "104.90",
      "average": "103.7695",
      "volume": "558996",
      "turnover": "58110272.95",
      "trades": "1003"
    },
    {
      "date": "2024-01-26",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.20",
      "high": "107.80",
      "low": "104.40",
      "close": "104.80",
      "average": "105.9374",
      "volume": "630322",
      "turnover": "66774440.4",
      "trades": "913"
    },
    {
      "date": "2024-01-29",
      "bid": "102.40",
      "ask": "102.60",
      "open": "104.80",
      "high": "105.00",
      "low": "101.30",
      "close": "102.60",
      "average": "102.595",
      "volume": "146151",
      "turnover": "14997224.1",
      "trades": "979"
    },
    {
      "date": "2024-01-30",
      "bid": "102.10",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.20",
      "low": "101.70",
      "close": "101.80",
      "average": "102.0657",
      "volume": "66636",
      "turnover": "6801260.2",
      "trades": "606"
    },
    {
      "date": "2024-01-31",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.00",
      "high": "103.70",
      "low": "101.80",
      "close": "103.40",
      "average": "103.0853",
      "volume": "163719",
      "turnover": "16876907.8",
      "trades": "752"
    },
    {
      "date": "2024-02-01",
      "bid": "102.10",
      "ask": "102.30",
      "open": "101.50",
      "high": "103.50",
      "low": "101.30",
      "close": "102.10",
      "average": "102.2685",
      "volume": "99817",
      "turnover": "10208135.6",
      "trades": "734"
    },
    {
      "date": "2024-02-02",
      "bid": "101.50",
      "ask": "101.70",
      "open": "102.00",
      "high": "102.70",
      "low": "101.10",
      "close": "101.50",
      "average": "101.9497",
      "volume": "148446",
      "turnover": "15134019",
      "trades": "667"
    },
    {
      "date": "2024-02-05",
      "bid": "99.50",
      "ask": "99.70",
      "open": "101.50",
      "high": "101.70",
      "low": "99.30",
      "close": "99.50",
      "average": "100.175",
      "volume": "126798",
      "turnover": "12701759.41",
      "trades": "691"
    },
    {
      "date": "2024-02-06",
      "bid": "100.50",
      "ask": "100.80",
      "open": "101.90",
      "high": "101.90",
      "low": "98.90",
      "close": "100.40",
      "average": "99.8296",
      "volume": "83491",
      "turnover": "8334869.75",
      "trades": "520"
    },
    {
      "date": "2024-02-07",
      "bid": "99.40",
      "ask": "99.55",
      "open": "100.40",
      "high": "100.80",
      "low": "99.30",
      "close": "99.30",
      "average": "99.6829",
      "volume": "188582",
      "turnover": "18798620.95",
      "trades": "714"
    },
    {
      "date": "2024-02-08",
      "bid": "100.20",
      "ask": "100.40",
      "open": "98.75",
      "high": "100.40",
      "low": "98.75",
      "close": "99.95",
      "average": "99.5686",
      "volume": "239163",
      "turnover": "23813083.5",
      "trades": "1166"
    },
    {
      "date": "2024-02-09",
      "bid": "99.55",
      "ask": "99.65",
      "open": "99.95",
      "high": "100.30",
      "low": "98.75",
      "close": "99.80",
      "average": "99.5045",
      "volume": "114543",
      "turnover": "11397556.75",
      "trades": "707"
    },
    {
      "date": "2024-02-12",
      "bid": "101.80",
      "ask": "101.90",
      "open": "99.95",
      "high": "102.20",
      "low": "99.95",
      "close": "101.80",
      "average": "101.6907",
      "volume": "84018",
      "turnover": "8544010.35",
      "trades": "617"
    },
    {
      "date": "2024-02-13",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.20",
      "close": "101.00",
      "average": "101.1097",
      "volume": "67510",
      "turnover": "6825994.35",
      "trades": "573"
    },
    {
      "date": "2024-02-14",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.30",
      "low": "99.90",
      "close": "100.20",
      "average": "100.3153",
      "volume": "233580",
      "turnover": "23431636.05",
      "trades": "1035"
    },
    {
      "date": "2024-02-15",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.20",
      "high": "102.30",
      "low": "100.20",
      "close": "102.00",
      "average": "101.4181",
      "volume": "119524",
      "turnover": "12121881.5",
      "trades": "749"
    },
    {
      "date": "2024-02-16",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.50",
      "high": "103.80",
      "low": "102.50",
      "close": "103.00",
      "average": "103.1547",
      "volume": "87513",
      "turnover": "9027380.5",
      "trades": "734"
    },
    {
      "date": "2024-02-19",
      "bid": "101.70",
      "ask": "101.80",
      "open": "103.30",
      "high": "103.50",
      "low": "100.90",
      "close": "101.60",
      "average": "101.774",
      "volume": "92264",
      "turnover": "9390048.19",
      "trades": "701"
    },
    {
      "date": "2024-02-20",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.80",
      "high": "101.80",
      "low": "99.75",
      "close": "100.30",
      "average": "100.2272",
      "volume": "131383",
      "turnover": "13168257.45",
      "trades": "812"
    },
    {
      "date": "2024-02-21",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.00",
      "low": "99.85",
      "close": "100.70",
      "average": "100.4676",
      "volume": "57933",
      "turnover": "5820371.2",
      "trades": "471"
    },
    {
      "date": "2024-02-22",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.10",
      "high": "101.60",
      "low": "100.00",
      "close": "100.40",
      "average": "100.5632",
      "volume": "39509",
      "turnover": "3973152.1",
      "trades": "383"
    },
    {
      "date": "2024-02-23",
      "bid": "99.45",
      "ask": "99.55",
      "open": "100.60",
      "high": "101.60",
      "low": "99.10",
      "close": "99.55",
      "average": "99.8268",
      "volume": "85738",
      "turnover": "8558947.1",
      "trades": "647"
    },
    {
      "date": "2024-02-26",
      "bid": "97.95",
      "ask": "98.05",
      "open": "99.00",
      "high": "99.10",
      "low": "97.50",
      "close": "97.85",
      "average": "98.1411",
      "volume": "123019",
      "turnover": "12073341.65",
      "trades": "735"
    },
    {
      "date": "2024-02-27",
      "bid": "98.85",
      "ask": "98.90",
      "open": "97.80",
      "high": "99.10",
      "low": "97.80",
      "close": "98.90",
      "average": "98.7289",
      "volume": "82982",
      "turnover": "8193611.93",
      "trades": "574"
    },
    {
      "date": "2024-02-28",
      "bid": "98.85",
      "ask": "99.10",
      "open": "99.25",
      "high": "100.30",
      "low": "98.35",
      "close": "99.00",
      "average": "98.991",
      "volume": "65091",
      "turnover": "6443247.82",
      "trades": "494"
    },
    {
      "date": "2024-02-29",
      "bid": "100.70",
      "ask": "100.80",
      "open": "99.00",
      "high": "100.90",
      "low": "97.80",
      "close": "100.80",
      "average": "100.4127",
      "volume": "218116",
      "turnover": "21901615.1",
      "trades": "670"
    },
    {
      "date": "2024-03-01",
      "bid": "103.20",
      "ask": "103.40",
      "open": "100.80",
      "high": "104.30",
      "low": "100.50",
      "close": "103.10",
      "average": "103.1948",
      "volume": "172194",
      "turnover": "17769559.89",
      "trades": "1181"
    },
    {
      "date": "2024-03-04",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.10",
      "high": "103.10",
      "low": "101.60",
      "close": "102.10",
      "average": "102.0882",
      "volume": "62331",
      "turnover": "6363188.5",
      "trades": "425"
    },
    {
      "date": "2024-03-05",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.50",
      "high": "102.70",
      "low": "101.30",
      "close": "102.50",
      "average": "102.2906",
      "volume": "94671",
      "turnover": "9683693.19",
      "trades": "621"
    },
    {
      "date": "2024-03-06",
      "bid": "102.30",
      "ask": "102.60",
      "open": "102.80",
      "high": "103.00",
      "low": "102.10",
      "close": "102.40",
      "average": "102.4449",
      "volume": "58300",
      "turnover": "5972537.8",
      "trades": "495"
    },
    {
      "date": "2024-03-07",
      "bid": "103.00",
      "ask": "103.10",
      "open": "102.40",
      "high": "103.50",
      "low": "101.40",
      "close": "103.20",
      "average": "102.8853",
      "volume": "59266",
      "turnover": "6097600.9",
      "trades": "381"
    },
    {
      "date": "2024-03-08",
      "bid": "102.10",
      "ask": "102.30",
      "open": "103.30",
      "high": "103.50",
      "low": "101.80",
      "close": "102.60",
      "average": "102.5603",
      "volume": "54676",
      "turnover": "5607585.1",
      "trades": "465"
    },
    {
      "date": "2024-03-11",
      "bid": "102.30",
      "ask": "102.60",
      "open": "102.00",
      "high": "102.50",
      "low": "101.20",
      "close": "102.20",
      "average": "101.8932",
      "volume": "46616",
      "turnover": "4749833.2",
      "trades": "384"
    },
    {
      "date": "2024-03-12",
      "bid": "102.90",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.50",
      "low": "102.00",
      "close": "103.30",
      "average": "103.0985",
      "volume": "95191",
      "turnover": "9814049.6",
      "trades": "510"
    },
    {
      "date": "2024-03-13",
      "bid": "104.60",
      "ask": "104.70",
      "open": "103.30",
      "high": "104.90",
      "low": "102.70",
      "close": "104.90",
      "average": "103.4825",
      "volume": "160676",
      "turnover": "16627148.9",
      "trades": "380"
    },
    {
      "date": "2024-03-14",
      "bid": "105.80",
      "ask": "106.00",
      "open": "108.70",
      "high": "110.00",
      "low": "105.70",
      "close": "106.00",
      "average": "107.6246",
      "volume": "181430",
      "turnover": "19526249.3",
      "trades": "1169"
    },
    {
      "date": "2024-03-15",
      "bid": "107.70",
      "ask": "107.90",
      "open": "106.00",
      "high": "108.10",
      "low": "105.70",
      "close": "108.00",
      "average": "106.5672",
      "volume": "487737",
      "turnover": "51977312.1",
      "trades": "886"
    },
    {
      "date": "2024-03-18",
      "bid": "110.20",
      "ask": "110.40",
      "open": "107.50",
      "high": "110.50",
      "low": "106.90",
      "close": "110.20",
      "average": "108.9416",
      "volume": "134822",
      "turnover": "14687692.5",
      "trades": "758"
    },
    {
      "date": "2024-03-19",
      "bid": "108.00",
      "ask": "108.70",
      "open": "110.00",
      "high": "110.00",
      "low": "107.40",
      "close": "108.90",
      "average": "108.6424",
      "volume": "451570",
      "turnover": "49059163.95",
      "trades": "852"
    },
    {
      "date": "2024-03-20",
      "bid": "109.70",
      "ask": "110.00",
      "open": "108.30",
      "high": "110.10",
      "low": "108.20",
      "close": "109.90",
      "average": "109.3029",
      "volume": "128412",
      "turnover": "14035807.3",
      "trades": "509"
    },
    {
      "date": "2024-03-21",
      "bid": "111.60",
      "ask": "111.70",
      "open": "111.00",
      "high": "111.90",
      "low": "110.20",
      "close": "111.90",
      "average": "111.3686",
      "volume": "332216",
      "turnover": "36998430.1",
      "trades": "620"
    },
    {
      "date": "2024-03-22",
      "bid": "112.60",
      "ask": "112.70",
      "open": "111.90",
      "high": "112.90",
      "low": "111.80",
      "close": "112.70",
      "average": "112.4174",
      "volume": "77426",
      "turnover": "8704027.5",
      "trades": "653"
    },
    {
      "date": "2024-03-25",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.70",
      "high": "114.50",
      "low": "112.50",
      "close": "114.10",
      "average": "113.4738",
      "volume": "126692",
      "turnover": "14377095.6",
      "trades": "631"
    },
    {
      "date": "2024-03-26",
      "bid": "114.10",
      "ask": "114.30",
      "open": "114.10",
      "high": "115.20",
      "low": "113.40",
      "close": "114.30",
      "average": "114.2446",
      "volume": "287912",
      "turnover": "33034404.4",
      "trades": "834"
    },
    {
      "date": "2024-03-27",
      "bid": "115.30",
      "ask": "115.50",
      "open": "114.30",
      "high": "115.60",
      "low": "114.30",
      "close": "115.60",
      "average": "115.3888",
      "volume": "60639",
      "turnover": "6996976.75",
      "trades": "460"
    },
    {
      "date": "2024-03-28",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.60",
      "high": "116.20",
      "low": "114.40",
      "close": "115.80",
      "average": "115.506",
      "volume": "85900",
      "turnover": "9921561.6",
      "trades": "442"
    },
    {
      "date": "2024-04-02",
      "bid": "117.40",
      "ask": "117.60",
      "open": "115.80",
      "high": "117.80",
      "low": "115.50",
      "close": "117.60",
      "average": "116.8833",
      "volume": "105514",
      "turnover": "12332821.3",
      "trades": "700"
    },
    {
      "date": "2024-04-03",
      "bid": "118.40",
      "ask": "118.60",
      "open": "117.50",
      "high": "118.70",
      "low": "116.80",
      "close": "118.60",
      "average": "118.111",
      "volume": "141294",
      "turnover": "16679896.8",
      "trades": "502"
    },
    {
      "date": "2024-04-04",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.40",
      "high": "120.00",
      "low": "117.90",
      "close": "119.90",
      "average": "119.0215",
      "volume": "229662",
      "turnover": "27334688.55",
      "trades": "843"
    },
    {
      "date": "2024-04-05",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.90",
      "high": "120.10",
      "low": "118.60",
      "close": "120.10",
      "average": "119.6118",
      "volume": "79564",
      "turnover": "9516273.25",
      "trades": "607"
    },
    {
      "date": "2024-04-08",
      "bid": "122.10",
      "ask": "122.30",
      "open": "120.40",
      "high": "123.00",
      "low": "119.80",
      "close": "122.30",
      "average": "121.7278",
      "volume": "185123",
      "turnover": "22534592.9",
      "trades": "870"
    },
    {
      "date": "2024-04-09",
      "bid": "123.10",
      "ask": "123.20",
      "open": "122.40",
      "high": "123.20",
      "low": "121.30",
      "close": "123.20",
      "average": "122.0047",
      "volume": "396657",
      "turnover": "48380298.8",
      "trades": "1267"
    },
    {
      "date": "2024-04-10",
      "bid": "121.30",
      "ask": "121.50",
      "open": "124.80",
      "high": "125.20",
      "low": "121.20",
      "close": "121.20",
      "average": "123.6164",
      "volume": "320407",
      "turnover": "39609433.65",
      "trades": "1182"
    },
    {
      "date": "2024-04-11",
      "bid": "120.40",
      "ask": "120.60",
      "open": "121.20",
      "high": "122.90",
      "low": "120.20",
      "close": "120.60",
      "average": "120.845",
      "volume": "143853",
      "turnover": "17386271.3",
      "trades": "947"
    },
    {
      "date": "2024-04-12",
      "bid": "122.80",
      "ask": "122.90",
      "open": "120.60",
      "high": "124.40",
      "low": "120.60",
      "close": "122.60",
      "average": "123.2741",
      "volume": "208773",
      "turnover": "25736607.5",
      "trades": "671"
    },
    {
      "date": "2024-04-15",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.00",
      "high": "125.30",
      "low": "122.00",
      "close": "124.80",
      "average": "124.3372",
      "volume": "122395",
      "turnover": "15218255",
      "trades": "696"
    },
    {
      "date": "2024-04-16",
      "bid": "119.10",
      "ask": "119.30",
      "open": "123.00",
      "high": "123.00",
      "low": "117.80",
      "close": "119.40",
      "average": "118.5775",
      "volume": "476429",
      "turnover": "56499760.2",
      "trades": "1218"
    },
    {
      "date": "2024-04-17",
      "bid": "119.90",
      "ask": "120.10",
      "open": "120.00",
      "high": "120.80",
      "low": "119.70",
      "close": "120.00",
      "average": "120.0984",
      "volume": "107462",
      "turnover": "12906247.2",
      "trades": "710"
    },
    {
      "date": "2024-04-18",
      "bid": "114.10",
      "ask": "114.30",
      "open": "118.70",
      "high": "118.70",
      "low": "113.50",
      "close": "114.10",
      "average": "114.6761",
      "volume": "245212",
      "turnover": "28117022.05",
      "trades": "1662"
    },
    {
      "date": "2024-04-19",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.30",
      "high": "113.90",
      "low": "112.10",
      "close": "113.60",
      "average": "113.1412",
      "volume": "98782",
      "turnover": "11176321.05",
      "trades": "784"
    },
    {
      "date": "2024-04-22",
      "bid": "116.40",
      "ask": "116.60",
      "open": "113.00",
      "high": "116.80",
      "low": "112.80",
      "close": "116.60",
      "average": "115.7629",
      "volume": "143890",
      "turnover": "16654956.25",
      "trades": "788"
    },
    {
      "date": "2024-04-23",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.60",
      "high": "116.80",
      "low": "113.80",
      "close": "115.10",
      "average": "115.5163",
      "volume": "124578",
      "turnover": "14390866.3",
      "trades": "641"
    },
    {
      "date": "2024-04-24",
      "bid": "116.30",
      "ask": "116.60",
      "open": "116.00",
      "high": "117.70",
      "low": "115.10",
      "close": "116.80",
      "average": "116.8042",
      "volume": "72455",
      "turnover": "8462861.25",
      "trades": "597"
    },
    {
      "date": "2024-04-25",
      "bid": "125.40",
      "ask": "125.60",
      "open": "118.70",
      "high": "127.80",
      "low": "117.60",
      "close": "125.80",
      "average": "124.5822",
      "volume": "413577",
      "turnover": "51461236.6",
      "trades": "2106"
    },
    {
      "date": "2024-04-26",
      "bid": "126.80",
      "ask": "127.10",
      "open": "127.40",
      "high": "128.50",
      "low": "126.10",
      "close": "127.20",
      "average": "127.121",
      "volume": "203684",
      "turnover": "25893391",
      "trades": "1081"
    },
    {
      "date": "2024-04-29",
      "bid": "129.30",
      "ask": "129.40",
      "open": "128.10",
      "high": "130.00",
      "low": "127.30",
      "close": "129.80",
      "average": "129.0681",
      "volume": "502630",
      "turnover": "64850706.15",
      "trades": "1600"
    },
    {
      "date": "2024-04-30",
      "bid": "130.70",
      "ask": "130.90",
      "open": "130.00",
      "high": "132.50",
      "low": "129.70",
      "close": "130.90",
      "average": "130.6866",
      "volume": "453422",
      "turnover": "59269261.1",
      "trades": "2006"
    },
    {
      "date": "2024-05-02",
      "bid": "129.90",
      "ask": "130.00",
      "open": "130.00",
      "high": "131.30",
      "low": "128.90",
      "close": "129.90",
      "average": "129.9963",
      "volume": "280155",
      "turnover": "36458440.35",
      "trades": "1668"
    },
    {
      "date": "2024-05-03",
      "bid": "131.90",
      "ask": "132.10",
      "open": "131.20",
      "high": "132.60",
      "low": "129.50",
      "close": "132.40",
      "average": "130.7529",
      "volume": "401436",
      "turnover": "52497635",
      "trades": "1505"
    },
    {
      "date": "2024-05-06",
      "bid": "133.10",
      "ask": "133.40",
      "open": "133.40",
      "high": "133.60",
      "low": "132.00",
      "close": "133.00",
      "average": "132.8686",
      "volume": "147408",
      "turnover": "19590012.75",
      "trades": "588"
    },
    {
      "date": "2024-05-07",
      "bid": "136.50",
      "ask": "136.70",
      "open": "134.10",
      "high": "137.10",
      "low": "133.60",
      "close": "137.10",
      "average": "135.0481",
      "volume": "369049",
      "turnover": "49847783.8",
      "trades": "934"
    },
    {
      "date": "2024-05-08",
      "bid": "138.30",
      "ask": "138.50",
      "open": "137.10",
      "high": "138.60",
      "low": "136.30",
      "close": "138.60",
      "average": "137.9747",
      "volume": "93450",
      "turnover": "12893732.1",
      "trades": "727"
    },
    {
      "date": "2024-05-10",
      "bid": "137.80",
      "ask": "138.00",
      "open": "138.50",
      "high": "139.20",
      "low": "137.60",
      "close": "138.00",
      "average": "138.1277",
      "volume": "148610",
      "turnover": "20526890.55",
      "trades": "1100"
    },
    {
      "date": "2024-05-13",
      "bid": "138.50",
      "ask": "138.70",
      "open": "137.90",
      "high": "139.00",
      "low": "135.90",
      "close": "139.00",
      "average": "137.3798",
      "volume": "212587",
      "turnover": "29204501.25",
      "trades": "918"
    },
    {
      "date": "2024-05-14",
      "bid": "138.80",
      "ask": "138.90",
      "open": "138.80",
      "high": "139.20",
      "low": "136.00",
      "close": "139.10",
      "average": "138.1699",
      "volume": "161130",
      "turnover": "22251377",
      "trades": "977"
    },
    {
      "date": "2024-05-15",
      "bid": "137.00",
      "ask": "137.10",
      "open": "139.50",
      "high": "140.70",
      "low": "136.80",
      "close": "137.10",
      "average": "138.1883",
      "volume": "122113",
      "turnover": "16879638.85",
      "trades": "906"
    },
    {
      "date": "2024-05-16",
      "bid": "138.20",
      "ask": "138.40",
      "open": "137.00",
      "high": "138.70",
      "low": "135.80",
      "close": "138.30",
      "average": "138.0173",
      "volume": "97656",
      "turnover": "13477842.5",
      "trades": "647"
    },
    {
      "date": "2024-05-17",
      "bid": "137.50",
      "ask": "137.60",
      "open": "137.80",
      "high": "138.70",
      "low": "137.10",
      "close": "137.60",
      "average": "137.8442",
      "volume": "99162",
      "turnover": "13669293.2",
      "trades": "530"
    },
    {
      "date": "2024-05-20",
      "bid": "137.90",
      "ask": "138.10",
      "open": "138.00",
      "high": "138.40",
      "low": "136.80",
      "close": "138.00",
      "average": "137.5227",
      "volume": "214563",
      "turnover": "29509114.6",
      "trades": "659"
    },
    {
      "date": "2024-05-21",
      "bid": "139.90",
      "ask": "140.00",
      "open": "138.00",
      "high": "140.40",
      "low": "137.10",
      "close": "140.40",
      "average": "139.5507",
      "volume": "116771",
      "turnover": "16295297.05",
      "trades": "546"
    },
    {
      "date": "2024-05-22",
      "bid": "133.30",
      "ask": "133.40",
      "open": "136.00",
      "high": "138.20",
      "low": "133.20",
      "close": "133.40",
      "average": "135.5934",
      "volume": "209440",
      "turnover": "28383071.6",
      "trades": "1338"
    },
    {
      "date": "2024-05-23",
      "bid": "136.90",
      "ask": "137.10",
      "open": "133.30",
      "high": "137.50",
      "low": "132.60",
      "close": "137.00",
      "average": "136.2751",
      "volume": "84214",
      "turnover": "11476577.5",
      "trades": "682"
    },
    {
      "date": "2024-05-24",
      "bid": "136.30",
      "ask": "136.50",
      "open": "137.00",
      "high": "137.00",
      "low": "135.60",
      "close": "136.60",
      "average": "136.0997",
      "volume": "340934",
      "turnover": "46401008",
      "trades": "455"
    },
    {
      "date": "2024-05-27",
      "bid": "136.20",
      "ask": "136.40",
      "open": "137.00",
      "high": "137.40",
      "low": "135.70",
      "close": "136.10",
      "average": "136.2496",
      "volume": "42021",
      "turnover": "5725342.6",
      "trades": "347"
    },
    {
      "date": "2024-05-28",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.00",
      "high": "137.10",
      "low": "135.10",
      "close": "135.80",
      "average": "136.1884",
      "volume": "88516",
      "turnover": "12054848.3",
      "trades": "492"
    },
    {
      "date": "2024-05-29",
      "bid": "135.00",
      "ask": "135.20",
      "open": "135.60",
      "high": "137.20",
      "low": "134.80",
      "close": "135.50",
      "average": "135.9261",
      "volume": "126806",
      "turnover": "17237830.35",
      "trades": "541"
    },
    {
      "date": "2024-05-30",
      "bid": "134.50",
      "ask": "134.60",
      "open": "134.20",
      "high": "135.10",
      "low": "133.30",
      "close": "134.50",
      "average": "134.3151",
      "volume": "71984",
      "turnover": "9669145.5",
      "trades": "601"
    },
    {
      "date": "2024-05-31",
      "bid": "134.70",
      "ask": "134.90",
      "open": "134.50",
      "high": "136.30",
      "low": "133.70",
      "close": "135.20",
      "average": "135.0888",
      "volume": "460094",
      "turnover": "62155156.25",
      "trades": "749"
    },
    {
      "date": "2024-06-03",
      "bid": "134.50",
      "ask": "134.60",
      "open": "137.20",
      "high": "139.60",
      "low": "134.40",
      "close": "135.00",
      "average": "136.7184",
      "volume": "283320",
      "turnover": "38765128.95",
      "trades": "1927"
    },
    {
      "date": "2024-06-04",
      "bid": "136.00",
      "ask": "136.20",
      "open": "135.00",
      "high": "136.60",
      "low": "133.60",
      "close": "136.60",
      "average": "135.3773",
      "volume": "157620",
      "turnover": "21336863.64",
      "trades": "821"
    },
    {
      "date": "2024-06-05",
      "bid": "136.70",
      "ask": "136.90",
      "open": "136.90",
      "high": "137.20",
      "low": "135.60",
      "close": "137.00",
      "average": "136.7299",
      "volume": "82467",
      "turnover": "11275117.35",
      "trades": "591"
    },
    {
      "date": "2024-06-07",
      "bid": "138.00",
      "ask": "138.20",
      "open": "138.00",
      "high": "139.30",
      "low": "137.50",
      "close": "138.50",
      "average": "138.3659",
      "volume": "174752",
      "turnover": "24178130.6",
      "trades": "1112"
    },
    {
      "date": "2024-06-10",
      "bid": "138.30",
      "ask": "138.50",
      "open": "137.40",
      "high": "139.00",
      "low": "136.50",
      "close": "139.00",
      "average": "138.6186",
      "volume": "89598",
      "turnover": "12417085.9",
      "trades": "619"
    },
    {
      "date": "2024-06-11",
      "bid": "135.30",
      "ask": "135.50",
      "open": "138.80",
      "high": "139.40",
      "low": "134.60",
      "close": "135.70",
      "average": "135.9507",
      "volume": "88403",
      "turnover": "12018805.25",
      "trades": "807"
    },
    {
      "date": "2024-06-12",
      "bid": "140.10",
      "ask": "140.30",
      "open": "135.30",
      "high": "140.30",
      "low": "135.30",
      "close": "140.00",
      "average": "138.8191",
      "volume": "254983",
      "turnover": "35400614",
      "trades": "836"
    },
    {
      "date": "2024-06-13",
      "bid": "137.80",
      "ask": "138.00",
      "open": "140.10",
      "high": "142.00",
      "low": "137.90",
      "close": "137.90",
      "average": "139.2932",
      "volume": "103131",
      "turnover": "14365760.9",
      "trades": "923"
    },
    {
      "date": "2024-06-14",
      "bid": "135.30",
      "ask": "135.60",
      "open": "138.00",
      "high": "138.60",
      "low": "134.70",
      "close": "135.90",
      "average": "135.897",
      "volume": "73315",
      "turnover": "9962763.6",
      "trades": "666"
    },
    {
      "date": "2024-06-17",
      "bid": "137.70",
      "ask": "137.90",
      "open": "135.60",
      "high": "137.90",
      "low": "135.50",
      "close": "137.80",
      "average": "137.3436",
      "volume": "92173",
      "turnover": "12658635.65",
      "trades": "679"
    },
    {
      "date": "2024-06-18",
      "bid": "140.10",
      "ask": "140.30",
      "open": "139.00",
      "high": "140.40",
      "low": "139.00",
      "close": "140.20",
      "average": "139.7891",
      "volume": "223748",
      "turnover": "31278105.85",
      "trades": "1029"
    },
    {
      "date": "2024-06-19",
      "bid": "143.00",
      "ask": "143.20",
      "open": "140.80",
      "high": "143.20",
      "low": "140.60",
      "close": "142.80",
      "average": "142.3413",
      "volume": "233855",
      "turnover": "33287796.7",
      "trades": "1073"
    },
    {
      "date": "2024-06-20",
      "bid": "143.50",
      "ask": "143.70",
      "open": "143.20",
      "high": "144.20",
      "low": "141.10",
      "close": "143.40",
      "average": "143.0805",
      "volume": "154366",
      "turnover": "22086758.6",
      "trades": "650"
    },
    {
      "date": "2024-06-24",
      "bid": "146.50",
      "ask": "146.70",
      "open": "143.40",
      "high": "150.00",
      "low": "143.40",
      "close": "146.40",
      "average": "146.9239",
      "volume": "256933",
      "turnover": "37772304.45",
      "trades": "1613"
    },
    {
      "date": "2024-06-25",
      "bid": "138.00",
      "ask": "138.20",
      "open": "145.90",
      "high": "145.90",
      "low": "137.70",
      "close": "138.30",
      "average": "141.9575",
      "volume": "210388",
      "turnover": "29865848.45",
      "trades": "903"
    },
    {
      "date": "2024-06-26",
      "bid": "136.50",
      "ask": "136.60",
      "open": "139.80",
      "high": "139.90",
      "low": "136.10",
      "close": "136.50",
      "average": "137.1999",
      "volume": "62736",
      "turnover": "8607372.19",
      "trades": "656"
    },
    {
      "date": "2024-06-27",
      "bid": "139.30",
      "ask": "139.50",
      "open": "137.10",
      "high": "140.20",
      "low": "136.90",
      "close": "139.40",
      "average": "138.9914",
      "volume": "95709",
      "turnover": "13302588.7",
      "trades": "757"
    },
    {
      "date": "2024-06-28",
      "bid": "135.90",
      "ask": "136.20",
      "open": "139.90",
      "high": "140.30",
      "low": "135.30",
      "close": "136.00",
      "average": "136.7074",
      "volume": "182373",
      "turnover": "24936318.05",
      "trades": "887"
    },
    {
      "date": "2024-07-01",
      "bid": "137.10",
      "ask": "137.30",
      "open": "138.70",
      "high": "138.70",
      "low": "135.00",
      "close": "137.90",
      "average": "137.0598",
      "volume": "176409",
      "turnover": "24172511.7",
      "trades": "997"
    },
    {
      "date": "2024-07-02",
      "bid": "137.70",
      "ask": "138.00",
      "open": "138.50",
      "high": "138.50",
      "low": "134.60",
      "close": "137.90",
      "average": "136.30",
      "volume": "91831",
      "turnover": "12513724.2",
      "trades": "726"
    },
    {
      "date": "2024-07-03",
      "bid": "134.90",
      "ask": "135.10",
      "open": "138.50",
      "high": "138.50",
      "low": "134.90",
      "close": "135.30",
      "average": "135.6681",
      "volume": "82492",
      "turnover": "11187664.45",
      "trades": "623"
    },
    {
      "date": "2024-07-04",
      "bid": "134.30",
      "ask": "134.40",
      "open": "138.40",
      "high": "138.80",
      "low": "134.10",
      "close": "134.10",
      "average": "134.8404",
      "volume": "54005",
      "turnover": "7287174.5",
      "trades": "486"
    },
    {
      "date": "2024-07-05",
      "bid": "132.80",
      "ask": "133.00",
      "open": "134.10",
      "high": "134.80",
      "low": "132.50",
      "close": "132.90",
      "average": "133.42",
      "volume": "67358",
      "turnover": "8990752.8",
      "trades": "679"
    },
    {
      "date": "2024-07-08",
      "bid": "131.50",
      "ask": "131.80",
      "open": "132.80",
      "high": "134.20",
      "low": "131.20",
      "close": "132.20",
      "average": "132.4627",
      "volume": "81652",
      "turnover": "10816388.7",
      "trades": "560"
    },
    {
      "date": "2024-07-09",
      "bid": "131.40",
      "ask": "131.60",
      "open": "132.90",
      "high": "133.50",
      "low": "131.20",
      "close": "131.80",
      "average": "132.1118",
      "volume": "48520",
      "turnover": "6410808.25",
      "trades": "442"
    },
    {
      "date": "2024-07-10",
      "bid": "130.30",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.10",
      "low": "129.90",
      "close": "130.00",
      "average": "130.1823",
      "volume": "78925",
      "turnover": "10277065.19",
      "trades": "598"
    },
    {
      "date": "2024-07-11",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.00",
      "high": "132.90",
      "low": "130.10",
      "close": "132.90",
      "average": "132.3336",
      "volume": "52386",
      "turnover": "6930804.35",
      "trades": "516"
    },
    {
      "date": "2024-07-12",
      "bid": "138.40",
      "ask": "138.80",
      "open": "133.50",
      "high": "141.00",
      "low": "127.00",
      "close": "138.10",
      "average": "136.5424",
      "volume": "226815",
      "turnover": "31011898.15",
      "trades": "1801"
    },
    {
      "date": "2024-07-15",
      "bid": "136.60",
      "ask": "137.10",
      "open": "138.00",
      "high": "139.00",
      "low": "135.70",
      "close": "136.10",
      "average": "136.7044",
      "volume": "103606",
      "turnover": "14164616",
      "trades": "1064"
    },
    {
      "date": "2024-07-16",
      "bid": "139.20",
      "ask": "139.40",
      "open": "137.10",
      "high": "140.20",
      "low": "136.10",
      "close": "139.40",
      "average": "138.9468",
      "volume": "107717",
      "turnover": "14966777.1",
      "trades": "974"
    },
    {
      "date": "2024-07-17",
      "bid": "137.70",
      "ask": "137.90",
      "open": "139.40",
      "high": "140.20",
      "low": "137.00",
      "close": "138.50",
      "average": "138.4739",
      "volume": "100738",
      "turnover": "13949713.65",
      "trades": "826"
    },
    {
      "date": "2024-07-18",
      "bid": "135.80",
      "ask": "136.10",
      "open": "138.00",
      "high": "138.00",
      "low": "134.70",
      "close": "136.10",
      "average": "136.2692",
      "volume": "112890",
      "turnover": "15383450.5",
      "trades": "934"
    },
    {
      "date": "2024-07-19",
      "bid": "136.60",
      "ask": "136.80",
      "open": "136.10",
      "high": "138.40",
      "low": "133.70",
      "close": "136.90",
      "average": "136.4987",
      "volume": "118042",
      "turnover": "16108390.45",
      "trades": "748"
    },
    {
      "date": "2024-07-22",
      "bid": "136.50",
      "ask": "136.70",
      "open": "136.50",
      "high": "137.30",
      "low": "135.00",
      "close": "136.70",
      "average": "136.3733",
      "volume": "56146",
      "turnover": "7657070.4",
      "trades": "489"
    },
    {
      "date": "2024-07-23",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.40",
      "low": "134.20",
      "close": "135.70",
      "average": "135.5311",
      "volume": "91989",
      "turnover": "12467614.25",
      "trades": "565"
    },
    {
      "date": "2024-07-24",
      "bid": "135.20",
      "ask": "135.30",
      "open": "135.30",
      "high": "137.40",
      "low": "134.60",
      "close": "135.40",
      "average": "135.422",
      "volume": "199393",
      "turnover": "27003153.25",
      "trades": "512"
    },
    {
      "date": "2024-07-25",
      "bid": "133.80",
      "ask": "134.10",
      "open": "134.10",
      "high": "135.20",
      "low": "131.10",
      "close": "133.90",
      "average": "133.3061",
      "volume": "73315",
      "turnover": "9774029.25",
      "trades": "950"
    },
    {
      "date": "2024-07-26",
      "bid": "132.20",
      "ask": "132.40",
      "open": "133.90",
      "high": "133.90",
      "low": "131.70",
      "close": "132.40",
      "average": "132.3625",
      "volume": "74304",
      "turnover": "9839223.1",
      "trades": "577"
    },
    {
      "date": "2024-07-29",
      "bid": "130.60",
      "ask": "130.90",
      "open": "132.40",
      "high": "132.90",
      "low": "130.50",
      "close": "130.60",
      "average": "131.1008",
      "volume": "69358",
      "turnover": "9094817.19",
      "trades": "677"
    },
    {
      "date": "2024-07-30",
      "bid": "130.00",
      "ask": "130.10",
      "open": "130.60",
      "high": "131.60",
      "low": "129.50",
      "close": "130.50",
      "average": "130.3661",
      "volume": "59951",
      "turnover": "7815592.85",
      "trades": "499"
    },
    {
      "date": "2024-07-31",
      "bid": "130.50",
      "ask": "130.60",
      "open": "130.50",
      "high": "131.80",
      "low": "130.40",
      "close": "130.70",
      "average": "130.7326",
      "volume": "84213",
      "turnover": "11009411.35",
      "trades": "545"
    },
    {
      "date": "2024-08-01",
      "bid": "126.50",
      "ask": "126.70",
      "open": "130.70",
      "high": "130.80",
      "low": "126.10",
      "close": "126.40",
      "average": "127.5593",
      "volume": "66312",
      "turnover": "8460796.15",
      "trades": "609"
    },
    {
      "date": "2024-08-02",
      "bid": "122.60",
      "ask": "123.00",
      "open": "126.10",
      "high": "126.80",
      "low": "122.60",
      "close": "123.10",
      "average": "124.2587",
      "volume": "74279",
      "turnover": "9229388.69",
      "trades": "656"
    },
    {
      "date": "2024-08-05",
      "bid": "119.60",
      "ask": "119.80",
      "open": "120.00",
      "high": "121.40",
      "low": "117.10",
      "close": "119.80",
      "average": "119.9256",
      "volume": "270017",
      "turnover": "32382403.35",
      "trades": "1205"
    },
    {
      "date": "2024-08-06",
      "bid": "119.10",
      "ask": "119.30",
      "open": "120.30",
      "high": "122.10",
      "low": "117.30",
      "close": "119.20",
      "average": "118.97",
      "volume": "55656",
      "turnover": "6621388.6",
      "trades": "665"
    },
    {
      "date": "2024-08-07",
      "bid": "120.50",
      "ask": "120.80",
      "open": "119.20",
      "high": "121.90",
      "low": "119.20",
      "close": "120.70",
      "average": "120.6923",
      "volume": "61711",
      "turnover": "7447710.6",
      "trades": "548"
    },
    {
      "date": "2024-08-08",
      "bid": "120.60",
      "ask": "120.80",
      "open": "120.70",
      "high": "121.00",
      "low": "117.50",
      "close": "120.40",
      "average": "120.1136",
      "volume": "54291",
      "turnover": "6519874.45",
      "trades": "518"
    },
    {
      "date": "2024-08-09",
      "bid": "122.60",
      "ask": "122.70",
      "open": "121.70",
      "high": "123.90",
      "low": "120.40",
      "close": "122.60",
      "average": "122.499",
      "volume": "53575",
      "turnover": "6562218.1",
      "trades": "585"
    },
    {
      "date": "2024-08-12",
      "bid": "123.70",
      "ask": "124.50",
      "open": "122.60",
      "high": "124.20",
      "low": "122.50",
      "close": "123.80",
      "average": "123.5715",
      "volume": "54590",
      "turnover": "6743543.5",
      "trades": "390"
    },
    {
      "date": "2024-08-13",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.80",
      "high": "123.80",
      "low": "122.30",
      "close": "122.30",
      "average": "122.7736",
      "volume": "50936",
      "turnover": "6253527.6",
      "trades": "599"
    },
    {
      "date": "2024-08-14",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.30",
      "high": "123.70",
      "low": "121.60",
      "close": "121.60",
      "average": "122.2651",
      "volume": "50904",
      "turnover": "6223838.3",
      "trades": "467"
    },
    {
      "date": "2024-08-15",
      "bid": "123.70",
      "ask": "123.90",
      "open": "121.60",
      "high": "124.20",
      "low": "121.60",
      "close": "123.70",
      "average": "123.2098",
      "volume": "60490",
      "turnover": "7453091.6",
      "trades": "430"
    },
    {
      "date": "2024-08-16",
      "bid": "123.20",
      "ask": "123.40",
      "open": "123.70",
      "high": "124.70",
      "low": "122.80",
      "close": "123.80",
      "average": "123.7157",
      "volume": "43365",
      "turnover": "5364818.4",
      "trades": "476"
    },
    {
      "date": "2024-08-19",
      "bid": "124.80",
      "ask": "124.90",
      "open": "123.80",
      "high": "125.00",
      "low": "123.50",
      "close": "124.90",
      "average": "124.6445",
      "volume": "32946",
      "turnover": "4106526.95",
      "trades": "317"
    },
    {
      "date": "2024-08-20",
      "bid": "124.00",
      "ask": "124.50",
      "open": "124.90",
      "high": "125.90",
      "low": "123.60",
      "close": "124.20",
      "average": "124.5673",
      "volume": "39460",
      "turnover": "4915480.15",
      "trades": "423"
    },
    {
      "date": "2024-08-21",
      "bid": "125.80",
      "ask": "126.20",
      "open": "123.80",
      "high": "126.40",
      "low": "123.80",
      "close": "126.00",
      "average": "125.6694",
      "volume": "28748",
      "turnover": "3612886.9",
      "trades": "302"
    },
    {
      "date": "2024-08-22",
      "bid": "125.60",
      "ask": "126.10",
      "open": "126.00",
      "high": "126.20",
      "low": "125.30",
      "close": "125.30",
      "average": "125.4843",
      "volume": "53885",
      "turnover": "6762735.95",
      "trades": "372"
    },
    {
      "date": "2024-08-23",
      "bid": "128.00",
      "ask": "128.30",
      "open": "125.10",
      "high": "128.30",
      "low": "125.10",
      "close": "127.90",
      "average": "127.2656",
      "volume": "44767",
      "turnover": "5697275.85",
      "trades": "463"
    },
    {
      "date": "2024-08-26",
      "bid": "126.70",
      "ask": "127.10",
      "open": "127.90",
      "high": "127.90",
      "low": "126.10",
      "close": "126.60",
      "average": "126.781",
      "volume": "36565",
      "turnover": "4635746.4",
      "trades": "364"
    },
    {
      "date": "2024-08-27",
      "bid": "128.00",
      "ask": "128.30",
      "open": "126.60",
      "high": "128.30",
      "low": "126.60",
      "close": "127.20",
      "average": "127.2744",
      "volume": "37148",
      "turnover": "4727996.55",
      "trades": "412"
    },
    {
      "date": "2024-08-28",
      "bid": "126.00",
      "ask": "126.30",
      "open": "126.40",
      "high": "127.10",
      "low": "125.90",
      "close": "126.00",
      "average": "126.2532",
      "volume": "24198",
      "turnover": "3055094.4",
      "trades": "300"
    },
    {
      "date": "2024-08-29",
      "bid": "128.30",
      "ask": "128.60",
      "open": "126.00",
      "high": "128.60",
      "low": "126.00",
      "close": "127.70",
      "average": "127.7228",
      "volume": "43104",
      "turnover": "5504549.55",
      "trades": "366"
    },
    {
      "date": "2024-08-30",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.50",
      "high": "129.00",
      "low": "127.10",
      "close": "127.30",
      "average": "128.3108",
      "volume": "177405",
      "turnover": "22763055.15",
      "trades": "618"
    },
    {
      "date": "2024-09-02",
      "bid": "127.50",
      "ask": "127.90",
      "open": "127.30",
      "high": "127.80",
      "low": "124.40",
      "close": "127.50",
      "average": "126.792",
      "volume": "99485",
      "turnover": "12573292.75",
      "trades": "566"
    },
    {
      "date": "2024-09-03",
      "bid": "122.50",
      "ask": "122.80",
      "open": "127.50",
      "high": "127.60",
      "low": "122.10",
      "close": "122.40",
      "average": "123.2722",
      "volume": "46991",
      "turnover": "5797366.95",
      "trades": "483"
    },
    {
      "date": "2024-09-04",
      "bid": "122.20",
      "ask": "122.70",
      "open": "121.50",
      "high": "123.80",
      "low": "119.90",
      "close": "122.10",
      "average": "122.2346",
      "volume": "67950",
      "turnover": "8306296.55",
      "trades": "682"
    },
    {
      "date": "2024-09-05",
      "bid": "119.00",
      "ask": "119.30",
      "open": "122.00",
      "high": "122.00",
      "low": "118.00",
      "close": "119.50",
      "average": "119.2401",
      "volume": "137540",
      "turnover": "16399844.05",
      "trades": "1144"
    },
    {
      "date": "2024-09-06",
      "bid": "119.60",
      "ask": "120.10",
      "open": "121.40",
      "high": "121.40",
      "low": "118.70",
      "close": "120.00",
      "average": "120.1338",
      "volume": "81396",
      "turnover": "9778185.44",
      "trades": "741"
    },
    {
      "date": "2024-09-09",
      "bid": "121.50",
      "ask": "121.90",
      "open": "120.10",
      "high": "123.50",
      "low": "120.10",
      "close": "121.20",
      "average": "121.5713",
      "volume": "58969",
      "turnover": "7168404.15",
      "trades": "548"
    },
    {
      "date": "2024-09-10",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.70",
      "high": "123.30",
      "low": "121.20",
      "close": "122.20",
      "average": "122.1233",
      "volume": "83933",
      "turnover": "10250246.8",
      "trades": "775"
    },
    {
      "date": "2024-09-11",
      "bid": "123.20",
      "ask": "123.30",
      "open": "123.90",
      "high": "125.80",
      "low": "122.90",
      "close": "123.40",
      "average": "124.1423",
      "volume": "167071",
      "turnover": "20746587.3",
      "trades": "1481"
    },
    {
      "date": "2024-09-12",
      "bid": "123.80",
      "ask": "123.90",
      "open": "123.40",
      "high": "126.40",
      "low": "123.30",
      "close": "124.00",
      "average": "124.2973",
      "volume": "134611",
      "turnover": "16731790.5",
      "trades": "613"
    },
    {
      "date": "2024-09-13",
      "bid": "125.50",
      "ask": "125.70",
      "open": "125.40",
      "high": "125.80",
      "low": "124.50",
      "close": "125.50",
      "average": "125.4102",
      "volume": "16158",
      "turnover": "2026333.3",
      "trades": "240"
    },
    {
      "date": "2024-09-16",
      "bid": "126.30",
      "ask": "126.50",
      "open": "125.50",
      "high": "126.60",
      "low": "124.90",
      "close": "126.20",
      "average": "125.8373",
      "volume": "59981",
      "turnover": "7546913.7",
      "trades": "582"
    },
    {
      "date": "2024-09-17",
      "bid": "127.50",
      "ask": "127.90",
      "open": "127.40",
      "high": "127.90",
      "low": "126.00",
      "close": "127.60",
      "average": "127.3823",
      "volume": "57015",
      "turnover": "7262700.3",
      "trades": "579"
    },
    {
      "date": "2024-09-18",
      "bid": "125.90",
      "ask": "126.00",
      "open": "127.50",
      "high": "127.50",
      "low": "125.60",
      "close": "126.00",
      "average": "126.047",
      "volume": "72594",
      "turnover": "9150219.9",
      "trades": "731"
    },
    {
      "date": "2024-09-19",
      "bid": "128.30",
      "ask": "128.50",
      "open": "127.00",
      "high": "128.70",
      "low": "127.00",
      "close": "128.10",
      "average": "127.967",
      "volume": "63313",
      "turnover": "8102623.55",
      "trades": "790"
    },
    {
      "date": "2024-09-20",
      "bid": "123.50",
      "ask": "124.00",
      "open": "128.10",
      "high": "128.10",
      "low": "123.10",
      "close": "123.70",
      "average": "124.0751",
      "volume": "166406",
      "turnover": "20640204.64",
      "trades": "585"
    },
    {
      "date": "2024-09-23",
      "bid": "120.40",
      "ask": "120.50",
      "open": "123.70",
      "high": "123.70",
      "low": "119.50",
      "close": "120.70",
      "average": "120.6469",
      "volume": "143815",
      "turnover": "17343098.05",
      "trades": "842"
    },
    {
      "date": "2024-09-24",
      "bid": "120.10",
      "ask": "120.60",
      "open": "120.70",
      "high": "124.10",
      "low": "120.10",
      "close": "120.20",
      "average": "122.7958",
      "volume": "290857",
      "turnover": "35715633.7",
      "trades": "839"
    },
    {
      "date": "2024-09-25",
      "bid": "120.30",
      "ask": "120.50",
      "open": "120.00",
      "high": "121.80",
      "low": "119.80",
      "close": "120.80",
      "average": "120.6983",
      "volume": "61270",
      "turnover": "7395113.7",
      "trades": "627"
    },
    {
      "date": "2024-09-26",
      "bid": "122.70",
      "ask": "123.00",
      "open": "121.70",
      "high": "123.50",
      "low": "120.90",
      "close": "123.20",
      "average": "122.7133",
      "volume": "163767",
      "turnover": "20080261.55",
      "trades": "684"
    },
    {
      "date": "2024-09-27",
      "bid": "123.40",
      "ask": "123.60",
      "open": "122.90",
      "high": "124.20",
      "low": "122.80",
      "close": "123.40",
      "average": "123.4219",
      "volume": "55496",
      "turnover": "6849494.4",
      "trades": "573"
    },
    {
      "date": "2024-09-30",
      "bid": "121.50",
      "ask": "121.70",
      "open": "124.60",
      "high": "124.60",
      "low": "120.70",
      "close": "121.80",
      "average": "121.9642",
      "volume": "84711",
      "turnover": "10334134.5",
      "trades": "595"
    },
    {
      "date": "2024-10-01",
      "bid": "120.10",
      "ask": "120.30",
      "open": "121.80",
      "high": "123.30",
      "low": "119.90",
      "close": "120.30",
      "average": "121.3278",
      "volume": "41847",
      "turnover": "5075277",
      "trades": "496"
    },
    {
      "date": "2024-10-02",
      "bid": "119.00",
      "ask": "119.10",
      "open": "120.30",
      "high": "120.40",
      "low": "118.60",
      "close": "119.10",
      "average": "119.2573",
      "volume": "62702",
      "turnover": "7477721.65",
      "trades": "562"
    },
    {
      "date": "2024-10-03",
      "bid": "114.80",
      "ask": "114.90",
      "open": "118.00",
      "high": "118.80",
      "low": "114.70",
      "close": "114.80",
      "average": "115.892",
      "volume": "96654",
      "turnover": "11200960.8",
      "trades": "967"
    },
    {
      "date": "2024-10-04",
      "bid": "116.40",
      "ask": "116.60",
      "open": "114.80",
      "high": "118.10",
      "low": "114.80",
      "close": "116.30",
      "average": "116.4288",
      "volume": "150137",
      "turnover": "17480709.55",
      "trades": "627"
    },
    {
      "date": "2024-10-07",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.50",
      "high": "117.50",
      "low": "114.80",
      "close": "116.30",
      "average": "115.2284",
      "volume": "234149",
      "turnover": "26981259.2",
      "trades": "524"
    },
    {
      "date": "2024-10-08",
      "bid": "118.00",
      "ask": "118.30",
      "open": "115.00",
      "high": "118.70",
      "low": "114.00",
      "close": "118.00",
      "average": "117.0462",
      "volume": "250932",
      "turnover": "29369984",
      "trades": "681"
    },
    {
      "date": "2024-10-09",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.30",
      "high": "118.30",
      "low": "116.20",
      "close": "118.20",
      "average": "117.6929",
      "volume": "59366",
      "turnover": "6986729.6",
      "trades": "567"
    },
    {
      "date": "2024-10-10",
      "bid": "118.10",
      "ask": "118.30",
      "open": "118.20",
      "high": "118.50",
      "low": "117.10",
      "close": "118.50",
      "average": "118.0255",
      "volume": "67207",
      "turnover": "7932037.25",
      "trades": "638"
    },
    {
      "date": "2024-10-11",
      "bid": "119.30",
      "ask": "119.80",
      "open": "118.90",
      "high": "119.90",
      "low": "118.00",
      "close": "119.80",
      "average": "119.2951",
      "volume": "35631",
      "turnover": "4249599.55",
      "trades": "396"
    },
    {
      "date": "2024-10-14",
      "bid": "119.80",
      "ask": "119.90",
      "open": "119.90",
      "high": "120.50",
      "low": "119.00",
      "close": "120.50",
      "average": "120.0373",
      "volume": "66133",
      "turnover": "7937878.45",
      "trades": "566"
    },
    {
      "date": "2024-10-15",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.00",
      "high": "122.20",
      "low": "119.10",
      "close": "122.20",
      "average": "121.6948",
      "volume": "84533",
      "turnover": "10286036.65",
      "trades": "449"
    },
    {
      "date": "2024-10-16",
      "bid": "119.40",
      "ask": "119.50",
      "open": "122.20",
      "high": "122.20",
      "low": "118.70",
      "close": "119.30",
      "average": "119.4501",
      "volume": "56533",
      "turnover": "6753273.7",
      "trades": "471"
    },
    {
      "date": "2024-10-17",
      "bid": "117.50",
      "ask": "117.70",
      "open": "119.50",
      "high": "119.50",
      "low": "117.30",
      "close": "117.50",
      "average": "117.7184",
      "volume": "37232",
      "turnover": "4383410.8",
      "trades": "365"
    },
    {
      "date": "2024-10-18",
      "bid": "118.70",
      "ask": "119.00",
      "open": "116.90",
      "high": "120.30",
      "low": "116.90",
      "close": "119.00",
      "average": "118.9659",
      "volume": "78021",
      "turnover": "9295968.6",
      "trades": "559"
    },
    {
      "date": "2024-10-21",
      "bid": "119.40",
      "ask": "120.10",
      "open": "119.00",
      "high": "121.40",
      "low": "118.70",
      "close": "120.00",
      "average": "120.419",
      "volume": "81592",
      "turnover": "9826469.19",
      "trades": "773"
    },
    {
      "date": "2024-10-22",
      "bid": "119.80",
      "ask": "120.20",
      "open": "120.40",
      "high": "120.40",
      "low": "117.70",
      "close": "120.20",
      "average": "119.5053",
      "volume": "61617",
      "turnover": "7362651.7",
      "trades": "574"
    },
    {
      "date": "2024-10-23",
      "bid": "117.60",
      "ask": "118.10",
      "open": "119.90",
      "high": "119.90",
      "low": "117.60",
      "close": "117.80",
      "average": "118.7005",
      "volume": "54708",
      "turnover": "6499351.05",
      "trades": "345"
    },
    {
      "date": "2024-10-24",
      "bid": "125.90",
      "ask": "126.00",
      "open": "117.80",
      "high": "128.50",
      "low": "117.80",
      "close": "125.90",
      "average": "124.9434",
      "volume": "181826",
      "turnover": "22722330.35",
      "trades": "1517"
    },
    {
      "date": "2024-10-25",
      "bid": "125.10",
      "ask": "125.50",
      "open": "126.10",
      "high": "127.70",
      "low": "122.10",
      "close": "125.10",
      "average": "124.8724",
      "volume": "142581",
      "turnover": "17811122.75",
      "trades": "1170"
    },
    {
      "date": "2024-10-28",
      "bid": "123.20",
      "ask": "123.60",
      "open": "125.10",
      "high": "126.40",
      "low": "122.60",
      "close": "123.20",
      "average": "123.9346",
      "volume": "49176",
      "turnover": "6094692.4",
      "trades": "490"
    },
    {
      "date": "2024-10-29",
      "bid": "124.90",
      "ask": "125.20",
      "open": "123.20",
      "high": "127.30",
      "low": "123.10",
      "close": "125.70",
      "average": "125.6109",
      "volume": "178837",
      "turnover": "22464125.1",
      "trades": "1361"
    },
    {
      "date": "2024-10-30",
      "bid": "121.70",
      "ask": "121.90",
      "open": "127.00",
      "high": "127.00",
      "low": "121.20",
      "close": "121.20",
      "average": "122.9276",
      "volume": "96777",
      "turnover": "11896563.8",
      "trades": "657"
    },
    {
      "date": "2024-10-31",
      "bid": "125.60",
      "ask": "125.80",
      "open": "121.20",
      "high": "126.80",
      "low": "120.60",
      "close": "125.80",
      "average": "124.9887",
      "volume": "123287",
      "turnover": "15424495.1",
      "trades": "701"
    },
    {
      "date": "2024-11-01",
      "bid": "124.30",
      "ask": "124.80",
      "open": "125.80",
      "high": "126.00",
      "low": "123.00",
      "close": "124.00",
      "average": "124.4522",
      "volume": "40287",
      "turnover": "5025663.65",
      "trades": "324"
    },
    {
      "date": "2024-11-04",
      "bid": "123.70",
      "ask": "123.90",
      "open": "124.00",
      "high": "125.40",
      "low": "123.20",
      "close": "123.50",
      "average": "123.9533",
      "volume": "69091",
      "turnover": "8573271.6",
      "trades": "691"
    },
    {
      "date": "2024-11-05",
      "bid": "125.80",
      "ask": "126.10",
      "open": "123.90",
      "high": "126.30",
      "low": "123.20",
      "close": "125.50",
      "average": "125.1853",
      "volume": "70566",
      "turnover": "8835374.5",
      "trades": "711"
    },
    {
      "date": "2024-11-06",
      "bid": "129.10",
      "ask": "129.20",
      "open": "125.70",
      "high": "130.00",
      "low": "125.20",
      "close": "128.90",
      "average": "128.5214",
      "volume": "1122926",
      "turnover": "144312145.37",
      "trades": "1060"
    },
    {
      "date": "2024-11-07",
      "bid": "136.60",
      "ask": "136.80",
      "open": "129.00",
      "high": "136.90",
      "low": "128.90",
      "close": "136.60",
      "average": "134.8166",
      "volume": "134440",
      "turnover": "18146731.55",
      "trades": "976"
    },
    {
      "date": "2024-11-08",
      "bid": "136.20",
      "ask": "136.40",
      "open": "136.60",
      "high": "137.30",
      "low": "135.10",
      "close": "135.60",
      "average": "136.1728",
      "volume": "102653",
      "turnover": "13978971.2",
      "trades": "921"
    },
    {
      "date": "2024-11-11",
      "bid": "131.70",
      "ask": "131.90",
      "open": "133.20",
      "high": "133.90",
      "low": "131.50",
      "close": "131.50",
      "average": "132.2669",
      "volume": "53254",
      "turnover": "7043833.65",
      "trades": "692"
    },
    {
      "date": "2024-11-12",
      "bid": "129.00",
      "ask": "129.40",
      "open": "131.50",
      "high": "131.80",
      "low": "129.20",
      "close": "129.60",
      "average": "129.9473",
      "volume": "59350",
      "turnover": "7712372",
      "trades": "497"
    },
    {
      "date": "2024-11-13",
      "bid": "127.00",
      "ask": "127.50",
      "open": "129.60",
      "high": "130.00",
      "low": "126.20",
      "close": "127.60",
      "average": "127.4383",
      "volume": "46991",
      "turnover": "5988315.4",
      "trades": "544"
    },
    {
      "date": "2024-11-14",
      "bid": "126.30",
      "ask": "126.70",
      "open": "126.50",
      "high": "127.60",
      "low": "125.60",
      "close": "126.80",
      "average": "126.5494",
      "volume": "63306",
      "turnover": "8011551.1",
      "trades": "700"
    },
    {
      "date": "2024-11-15",
      "bid": "126.20",
      "ask": "126.40",
      "open": "126.80",
      "high": "127.80",
      "low": "125.90",
      "close": "126.80",
      "average": "126.8251",
      "volume": "41984",
      "turnover": "5324626.7",
      "trades": "531"
    },
    {
      "date": "2024-11-18",
      "bid": "124.00",
      "ask": "124.20",
      "open": "127.00",
      "high": "127.30",
      "low": "124.00",
      "close": "124.30",
      "average": "124.9213",
      "volume": "52493",
      "turnover": "6557225.3",
      "trades": "521"
    },
    {
      "date": "2024-11-19",
      "bid": "120.50",
      "ask": "120.70",
      "open": "124.00",
      "high": "125.00",
      "low": "119.20",
      "close": "121.10",
      "average": "120.9682",
      "volume": "113179",
      "turnover": "13689202",
      "trades": "1044"
    },
    {
      "date": "2024-11-20",
      "bid": "120.90",
      "ask": "121.00",
      "open": "121.00",
      "high": "123.10",
      "low": "120.50",
      "close": "120.50",
      "average": "121.1273",
      "volume": "73083",
      "turnover": "8852344.3",
      "trades": "550"
    },
    {
      "date": "2024-11-21",
      "bid": "117.80",
      "ask": "118.20",
      "open": "121.00",
      "high": "122.50",
      "low": "117.00",
      "close": "118.40",
      "average": "118.1491",
      "volume": "108159",
      "turnover": "12780157",
      "trades": "464"
    },
    {
      "date": "2024-11-22",
      "bid": "117.70",
      "ask": "117.90",
      "open": "118.20",
      "high": "119.50",
      "low": "116.60",
      "close": "117.80",
      "average": "117.8602",
      "volume": "121660",
      "turnover": "14341148.65",
      "trades": "927"
    },
    {
      "date": "2024-11-25",
      "bid": "121.30",
      "ask": "121.60",
      "open": "118.30",
      "high": "123.50",
      "low": "118.30",
      "close": "121.20",
      "average": "121.5556",
      "volume": "159007",
      "turnover": "19328579",
      "trades": "789"
    },
    {
      "date": "2024-11-26",
      "bid": "123.80",
      "ask": "124.00",
      "open": "122.60",
      "high": "125.30",
      "low": "121.70",
      "close": "124.00",
      "average": "123.9304",
      "volume": "564377",
      "turnover": "69943732.45",
      "trades": "732"
    },
    {
      "date": "2024-11-27",
      "bid": "125.90",
      "ask": "126.20",
      "open": "124.00",
      "high": "127.40",
      "low": "123.50",
      "close": "125.80",
      "average": "125.6202",
      "volume": "80406",
      "turnover": "10100401.1",
      "trades": "766"
    },
    {
      "date": "2024-11-28",
      "bid": "126.60",
      "ask": "127.10",
      "open": "126.00",
      "high": "128.40",
      "low": "125.80",
      "close": "127.00",
      "average": "127.0575",
      "volume": "54755",
      "turnover": "6957347.95",
      "trades": "582"
    },
    {
      "date": "2024-11-29",
      "bid": "124.50",
      "ask": "124.70",
      "open": "126.60",
      "high": "126.70",
      "low": "124.30",
      "close": "124.30",
      "average": "124.538",
      "volume": "60574",
      "turnover": "7543779",
      "trades": "430"
    },
    {
      "date": "2024-12-02",
      "bid": "127.00",
      "ask": "127.60",
      "open": "124.70",
      "high": "128.00",
      "low": "123.40",
      "close": "127.60",
      "average": "126.6208",
      "volume": "72491",
      "turnover": "9178293.44",
      "trades": "741"
    },
    {
      "date": "2024-12-03",
      "bid": "127.60",
      "ask": "127.90",
      "open": "128.10",
      "high": "129.10",
      "low": "127.50",
      "close": "128.10",
      "average": "128.0846",
      "volume": "29956",
      "turnover": "3836901.3",
      "trades": "357"
    },
    {
      "date": "2024-12-04",
      "bid": "129.10",
      "ask": "129.30",
      "open": "127.80",
      "high": "129.30",
      "low": "127.50",
      "close": "129.30",
      "average": "128.7001",
      "volume": "77397",
      "turnover": "9959153.19",
      "trades": "734"
    },
    {
      "date": "2024-12-05",
      "bid": "129.10",
      "ask": "129.40",
      "open": "129.80",
      "high": "130.80",
      "low": "128.20",
      "close": "129.30",
      "average": "129.3103",
      "volume": "69366",
      "turnover": "8971075.69",
      "trades": "585"
    },
    {
      "date": "2024-12-06",
      "bid": "127.00",
      "ask": "127.30",
      "open": "129.10",
      "high": "129.90",
      "low": "126.50",
      "close": "127.50",
      "average": "127.4829",
      "volume": "52973",
      "turnover": "6755359.25",
      "trades": "603"
    },
    {
      "date": "2024-12-09",
      "bid": "129.20",
      "ask": "129.70",
      "open": "127.80",
      "high": "132.00",
      "low": "127.80",
      "close": "130.00",
      "average": "130.021",
      "volume": "63946",
      "turnover": "8316351.75",
      "trades": "646"
    },
    {
      "date": "2024-12-10",
      "bid": "128.60",
      "ask": "128.80",
      "open": "130.00",
      "high": "131.90",
      "low": "128.10",
      "close": "128.90",
      "average": "128.8842",
      "volume": "42948",
      "turnover": "5534616.5",
      "trades": "531"
    },
    {
      "date": "2024-12-11",
      "bid": "129.40",
      "ask": "129.60",
      "open": "128.90",
      "high": "129.90",
      "low": "127.70",
      "close": "129.90",
      "average": "129.2916",
      "volume": "59771",
      "turnover": "7725532.55",
      "trades": "489"
    },
    {
      "date": "2024-12-12",
      "bid": "131.00",
      "ask": "131.20",
      "open": "129.60",
      "high": "131.60",
      "low": "129.60",
      "close": "131.60",
      "average": "131.1848",
      "volume": "84613",
      "turnover": "11097710.5",
      "trades": "771"
    },
    {
      "date": "2024-12-13",
      "bid": "132.20",
      "ask": "132.30",
      "open": "130.90",
      "high": "133.60",
      "low": "130.10",
      "close": "133.10",
      "average": "132.8651",
      "volume": "138301",
      "turnover": "18375411.75",
      "trades": "1296"
    },
    {
      "date": "2024-12-16",
      "bid": "133.60",
      "ask": "133.70",
      "open": "132.50",
      "high": "133.90",
      "low": "132.50",
      "close": "133.80",
      "average": "133.474",
      "volume": "81772",
      "turnover": "10905648.5",
      "trades": "605"
    },
    {
      "date": "2024-12-17",
      "bid": "133.00",
      "ask": "133.10",
      "open": "133.10",
      "high": "134.40",
      "low": "131.60",
      "close": "132.80",
      "average": "133.0083",
      "volume": "184369",
      "turnover": "24524725.25",
      "trades": "1659"
    },
    {
      "date": "2024-12-18",
      "bid": "134.90",
      "ask": "135.40",
      "open": "133.30",
      "high": "136.00",
      "low": "133.30",
      "close": "134.90",
      "average": "135.0533",
      "volume": "66103",
      "turnover": "8927411.69",
      "trades": "806"
    },
    {
      "date": "2024-12-19",
      "bid": "130.60",
      "ask": "130.90",
      "open": "133.00",
      "high": "134.30",
      "low": "130.30",
      "close": "130.60",
      "average": "132.1037",
      "volume": "91446",
      "turnover": "12081036.4",
      "trades": "860"
    },
    {
      "date": "2024-12-20",
      "bid": "129.20",
      "ask": "129.40",
      "open": "131.10",
      "high": "131.10",
      "low": "127.00",
      "close": "129.60",
      "average": "129.0097",
      "volume": "84648",
      "turnover": "10920361.95",
      "trades": "624"
    },
    {
      "date": "2024-12-23",
      "bid": "129.40",
      "ask": "129.50",
      "open": "129.60",
      "high": "129.70",
      "low": "127.80",
      "close": "129.40",
      "average": "129.0809",
      "volume": "24803",
      "turnover": "3201524.25",
      "trades": "368"
    },
    {
      "date": "2024-12-27",
      "bid": "132.20",
      "ask": "132.40",
      "open": "129.70",
      "high": "133.00",
      "low": "129.60",
      "close": "132.00",
      "average": "131.767",
      "volume": "55134",
      "turnover": "7269617.25",
      "trades": "515"
    },
    {
      "date": "2024-12-30",
      "bid": "131.70",
      "ask": "132.10",
      "open": "132.00",
      "high": "133.70",
      "low": "131.30",
      "close": "131.70",
      "average": "132.5576",
      "volume": "91138",
      "turnover": "12081035.45",
      "trades": "676"
    },
    {
      "date": "2025-01-02",
      "bid": "134.40",
      "ask": "134.80",
      "open": "131.70",
      "high": "134.90",
      "low": "131.50",
      "close": "134.80",
      "average": "133.9174",
      "volume": "63151",
      "turnover": "8456833.44",
      "trades": "685"
    },
    {
      "date": "2025-01-03",
      "bid": "133.00",
      "ask": "133.10",
      "open": "134.80",
      "high": "134.80",
      "low": "132.40",
      "close": "132.60",
      "average": "133.0141",
      "volume": "40588",
      "turnover": "5398699.55",
      "trades": "465"
    },
    {
      "date": "2025-01-07",
      "bid": "134.20",
      "ask": "134.50",
      "open": "133.80",
      "high": "136.60",
      "low": "132.60",
      "close": "133.90",
      "average": "134.3863",
      "volume": "102910",
      "turnover": "13832646.95",
      "trades": "1103"
    },
    {
      "date": "2025-01-08",
      "bid": "132.20",
      "ask": "132.40",
      "open": "133.30",
      "high": "133.90",
      "low": "130.70",
      "close": "132.10",
      "average": "132.3633",
      "volume": "56471",
      "turnover": "7480227.4",
      "trades": "662"
    },
    {
      "date": "2025-01-09",
      "bid": "130.70",
      "ask": "131.10",
      "open": "132.10",
      "high": "132.70",
      "low": "130.00",
      "close": "130.70",
      "average": "131.0481",
      "volume": "104181",
      "turnover": "13653870.45",
      "trades": "994"
    },
    {
      "date": "2025-01-10",
      "bid": "129.30",
      "ask": "129.50",
      "open": "130.70",
      "high": "132.30",
      "low": "129.10",
      "close": "129.10",
      "average": "130.4333",
      "volume": "147635",
      "turnover": "19258330.3",
      "trades": "1339"
    },
    {
      "date": "2025-01-13",
      "bid": "134.30",
      "ask": "134.40",
      "open": "132.00",
      "high": "136.10",
      "low": "130.80",
      "close": "134.70",
      "average": "134.279",
      "volume": "195326",
      "turnover": "26227032.77",
      "trades": "1150"
    },
    {
      "date": "2025-01-14",
      "bid": "133.80",
      "ask": "134.10",
      "open": "134.80",
      "high": "136.40",
      "low": "132.00",
      "close": "134.00",
      "average": "133.7142",
      "volume": "142493",
      "turnover": "19040164.25",
      "trades": "839"
    },
    {
      "date": "2025-01-15",
      "bid": "134.50",
      "ask": "134.70",
      "open": "133.80",
      "high": "135.30",
      "low": "133.70",
      "close": "135.00",
      "average": "134.8703",
      "volume": "66372",
      "turnover": "8950733.94",
      "trades": "515"
    },
    {
      "date": "2025-01-16",
      "bid": "136.90",
      "ask": "137.40",
      "open": "136.00",
      "high": "137.80",
      "low": "135.40",
      "close": "137.30",
      "average": "136.6672",
      "volume": "71544",
      "turnover": "9777537.6",
      "trades": "590"
    },
    {
      "date": "2025-01-17",
      "bid": "137.40",
      "ask": "138.00",
      "open": "137.30",
      "high": "138.00",
      "low": "136.30",
      "close": "138.00",
      "average": "137.2074",
      "volume": "191242",
      "turnover": "26239362.05",
      "trades": "734"
    },
    {
      "date": "2025-01-20",
      "bid": "138.10",
      "ask": "138.30",
      "open": "138.10",
      "high": "140.10",
      "low": "137.70",
      "close": "137.70",
      "average": "138.5355",
      "volume": "79461",
      "turnover": "11007619.1",
      "trades": "724"
    },
    {
      "date": "2025-01-21",
      "bid": "138.30",
      "ask": "138.50",
      "open": "137.70",
      "high": "139.00",
      "low": "136.30",
      "close": "138.10",
      "average": "138.1236",
      "volume": "74849",
      "turnover": "10338414.1",
      "trades": "667"
    },
    {
      "date": "2025-01-22",
      "bid": "137.10",
      "ask": "137.40",
      "open": "138.90",
      "high": "139.20",
      "low": "137.00",
      "close": "137.30",
      "average": "137.864",
      "volume": "56165",
      "turnover": "7752207.85",
      "trades": "559"
    },
    {
      "date": "2025-01-23",
      "bid": "136.10",
      "ask": "136.30",
      "open": "137.30",
      "high": "138.40",
      "low": "136.00",
      "close": "136.10",
      "average": "136.8196",
      "volume": "105721",
      "turnover": "14465915.95",
      "trades": "902"
    },
    {
      "date": "2025-01-24",
      "bid": "136.30",
      "ask": "136.60",
      "open": "136.30",
      "high": "138.90",
      "low": "136.30",
      "close": "136.30",
      "average": "137.4417",
      "volume": "60934",
      "turnover": "8374737.35",
      "trades": "443"
    },
    {
      "date": "2025-01-27",
      "bid": "136.50",
      "ask": "137.20",
      "open": "135.60",
      "high": "137.70",
      "low": "134.20",
      "close": "136.50",
      "average": "136.2133",
      "volume": "90873",
      "turnover": "12382744.85",
      "trades": "766"
    },
    {
      "date": "2025-01-28",
      "bid": "134.60",
      "ask": "134.80",
      "open": "136.50",
      "high": "137.80",
      "low": "133.80",
      "close": "135.10",
      "average": "135.1922",
      "volume": "81107",
      "turnover": "10964297.6",
      "trades": "694"
    },
    {
      "date": "2025-01-29",
      "bid": "136.50",
      "ask": "137.20",
      "open": "135.00",
      "high": "137.90",
      "low": "134.50",
      "close": "136.30",
      "average": "136.2075",
      "volume": "114722",
      "turnover": "15625931.75",
      "trades": "889"
    },
    {
      "date": "2025-01-30",
      "bid": "137.40",
      "ask": "138.10",
      "open": "148.00",
      "high": "149.20",
      "low": "132.10",
      "close": "137.80",
      "average": "137.59",
      "volume": "721096",
      "turnover": "99177635.8",
      "trades": "3004"
    },
    {
      "date": "2025-01-31",
      "bid": "135.00",
      "ask": "135.10",
      "open": "139.00",
      "high": "139.00",
      "low": "131.50",
      "close": "135.00",
      "average": "134.8569",
      "volume": "1192410",
      "turnover": "160803270.9",
      "trades": "2861"
    },
    {
      "date": "2025-02-03",
      "bid": "137.20",
      "ask": "137.40",
      "open": "131.90",
      "high": "138.00",
      "low": "130.50",
      "close": "138.00",
      "average": "135.3422",
      "volume": "283176",
      "turnover": "38288922.29",
      "trades": "1934"
    },
    {
      "date": "2025-02-04",
      "bid": "136.20",
      "ask": "136.50",
      "open": "139.00",
      "high": "139.00",
      "low": "133.60",
      "close": "136.00",
      "average": "135.5977",
      "volume": "177590",
      "turnover": "24078555.3",
      "trades": "1568"
    },
    {
      "date": "2025-02-05",
      "bid": "135.10",
      "ask": "135.30",
      "open": "136.10",
      "high": "137.40",
      "low": "134.30",
      "close": "135.70",
      "average": "135.8419",
      "volume": "151706",
      "turnover": "20601978.64",
      "trades": "1015"
    },
    {
      "date": "2025-02-06",
      "bid": "136.90",
      "ask": "137.00",
      "open": "135.10",
      "high": "137.10",
      "low": "133.90",
      "close": "137.10",
      "average": "135.9185",
      "volume": "127439",
      "turnover": "17308806.55",
      "trades": "968"
    },
    {
      "date": "2025-02-07",
      "bid": "137.60",
      "ask": "137.90",
      "open": "137.10",
      "high": "138.40",
      "low": "136.40",
      "close": "137.80",
      "average": "137.521",
      "volume": "88796",
      "turnover": "12204385.75",
      "trades": "581"
    },
    {
      "date": "2025-02-10",
      "bid": "132.50",
      "ask": "132.60",
      "open": "137.60",
      "high": "139.10",
      "low": "132.20",
      "close": "132.50",
      "average": "137.2034",
      "volume": "1023574",
      "turnover": "139854845",
      "trades": "1635"
    },
    {
      "date": "2025-02-11",
      "bid": "132.90",
      "ask": "133.10",
      "open": "132.60",
      "high": "133.60",
      "low": "129.60",
      "close": "132.50",
      "average": "131.6488",
      "volume": "200468",
      "turnover": "26390521.65",
      "trades": "1411"
    },
    {
      "date": "2025-02-12",
      "bid": "134.00",
      "ask": "134.30",
      "open": "132.30",
      "high": "135.00",
      "low": "131.10",
      "close": "134.20",
      "average": "133.5512",
      "volume": "144129",
      "turnover": "19247843.75",
      "trades": "1011"
    },
    {
      "date": "2025-02-13",
      "bid": "132.50",
      "ask": "133.00",
      "open": "134.40",
      "high": "134.40",
      "low": "131.70",
      "close": "133.00",
      "average": "132.7124",
      "volume": "137855",
      "turnover": "18286061.8",
      "trades": "790"
    },
    {
      "date": "2025-02-14",
      "bid": "132.30",
      "ask": "132.60",
      "open": "132.80",
      "high": "133.80",
      "low": "131.60",
      "close": "132.10",
      "average": "132.4358",
      "volume": "83662",
      "turnover": "11080965.15",
      "trades": "698"
    },
    {
      "date": "2025-02-17",
      "bid": "134.80",
      "ask": "134.90",
      "open": "132.30",
      "high": "135.40",
      "low": "132.20",
      "close": "135.30",
      "average": "134.635",
      "volume": "396732",
      "turnover": "53401481.9",
      "trades": "908"
    },
    {
      "date": "2025-02-18",
      "bid": "134.90",
      "ask": "135.10",
      "open": "135.40",
      "high": "136.50",
      "low": "133.70",
      "close": "135.20",
      "average": "135.1106",
      "volume": "89045",
      "turnover": "12030984.35",
      "trades": "771"
    },
    {
      "date": "2025-02-19",
      "bid": "133.40",
      "ask": "133.60",
      "open": "136.40",
      "high": "136.40",
      "low": "133.20",
      "close": "133.50",
      "average": "133.7221",
      "volume": "95137",
      "turnover": "12724094.35",
      "trades": "704"
    },
    {
      "date": "2025-02-20",
      "bid": "135.10",
      "ask": "135.20",
      "open": "133.40",
      "high": "136.10",
      "low": "133.40",
      "close": "135.00",
      "average": "135.2774",
      "volume": "101066",
      "turnover": "13672835.05",
      "trades": "684"
    },
    {
      "date": "2025-02-21",
      "bid": "135.30",
      "ask": "135.50",
      "open": "135.20",
      "high": "136.20",
      "low": "133.70",
      "close": "135.70",
      "average": "135.2554",
      "volume": "143864",
      "turnover": "19453663.5",
      "trades": "811"
    },
    {
      "date": "2025-02-24",
      "bid": "138.70",
      "ask": "139.10",
      "open": "135.30",
      "high": "140.00",
      "low": "134.00",
      "close": "138.40",
      "average": "138.4996",
      "volume": "113830",
      "turnover": "15765399.55",
      "trades": "1162"
    },
    {
      "date": "2025-02-25",
      "bid": "136.40",
      "ask": "136.60",
      "open": "138.40",
      "high": "142.00",
      "low": "136.10",
      "close": "136.60",
      "average": "138.0986",
      "volume": "96071",
      "turnover": "13274382.6",
      "trades": "963"
    },
    {
      "date": "2025-02-26",
      "bid": "137.60",
      "ask": "137.80",
      "open": "137.10",
      "high": "139.90",
      "low": "137.00",
      "close": "137.40",
      "average": "138.4541",
      "volume": "145801",
      "turnover": "20186658.7",
      "trades": "771"
    },
    {
      "date": "2025-02-27",
      "bid": "135.40",
      "ask": "135.60",
      "open": "137.80",
      "high": "138.90",
      "low": "134.90",
      "close": "134.90",
      "average": "135.8066",
      "volume": "87134",
      "turnover": "11837753.1",
      "trades": "794"
    },
    {
      "date": "2025-02-28",
      "bid": "136.60",
      "ask": "136.80",
      "open": "134.90",
      "high": "138.10",
      "low": "134.10",
      "close": "136.50",
      "average": "136.739",
      "volume": "283456",
      "turnover": "38762095.1",
      "trades": "826"
    },
    {
      "date": "2025-03-03",
      "bid": "136.60",
      "ask": "136.70",
      "open": "136.80",
      "high": "138.50",
      "low": "136.30",
      "close": "136.80",
      "average": "137.0263",
      "volume": "112180",
      "turnover": "15374801.45",
      "trades": "652"
    },
    {
      "date": "2025-03-04",
      "bid": "134.50",
      "ask": "134.70",
      "open": "136.80",
      "high": "136.90",
      "low": "134.60",
      "close": "134.80",
      "average": "135.2646",
      "volume": "125510",
      "turnover": "16986123.39",
      "trades": "874"
    },
    {
      "date": "2025-03-05",
      "bid": "138.30",
      "ask": "138.50",
      "open": "136.30",
      "high": "139.00",
      "low": "136.30",
      "close": "138.50",
      "average": "138.1367",
      "volume": "142198",
      "turnover": "19642389.64",
      "trades": "954"
    },
    {
      "date": "2025-03-06",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.70",
      "high": "140.90",
      "low": "137.10",
      "close": "138.40",
      "average": "138.3892",
      "volume": "200903",
      "turnover": "27817953.25",
      "trades": "842"
    },
    {
      "date": "2025-03-07",
      "bid": "138.10",
      "ask": "138.30",
      "open": "138.60",
      "high": "138.80",
      "low": "137.20",
      "close": "138.00",
      "average": "138.0634",
      "volume": "125509",
      "turnover": "17325518.35",
      "trades": "677"
    },
    {
      "date": "2025-03-10",
      "bid": "137.50",
      "ask": "137.80",
      "open": "138.60",
      "high": "139.00",
      "low": "137.30",
      "close": "137.50",
      "average": "137.8353",
      "volume": "680273",
      "turnover": "93777190.5",
      "trades": "882"
    },
    {
      "date": "2025-03-11",
      "bid": "132.90",
      "ask": "133.10",
      "open": "136.90",
      "high": "137.90",
      "low": "132.80",
      "close": "133.20",
      "average": "134.5864",
      "volume": "206825",
      "turnover": "27969239.2",
      "trades": "1064"
    },
    {
      "date": "2025-03-12",
      "bid": "133.50",
      "ask": "133.90",
      "open": "132.90",
      "high": "135.30",
      "low": "132.60",
      "close": "134.20",
      "average": "133.939",
      "volume": "105251",
      "turnover": "14097210.3",
      "trades": "1101"
    },
    {
      "date": "2025-03-13",
      "bid": "135.10",
      "ask": "135.20",
      "open": "134.00",
      "high": "135.80",
      "low": "132.80",
      "close": "135.50",
      "average": "134.8795",
      "volume": "244301",
      "turnover": "32951226.05",
      "trades": "1550"
    },
    {
      "date": "2025-03-14",
      "bid": "138.70",
      "ask": "139.20",
      "open": "136.00",
      "high": "141.50",
      "low": "136.00",
      "close": "139.00",
      "average": "139.2646",
      "volume": "236016",
      "turnover": "32868703.9",
      "trades": "1795"
    },
    {
      "date": "2025-03-17",
      "bid": "139.00",
      "ask": "139.10",
      "open": "140.20",
      "high": "140.40",
      "low": "137.50",
      "close": "138.70",
      "average": "138.6774",
      "volume": "89778",
      "turnover": "12451987.3",
      "trades": "950"
    },
    {
      "date": "2025-03-18",
      "bid": "142.30",
      "ask": "142.50",
      "open": "140.00",
      "high": "142.60",
      "low": "139.50",
      "close": "142.50",
      "average": "142.1037",
      "volume": "233409",
      "turnover": "33168169.6",
      "trades": "845"
    },
    {
      "date": "2025-03-19",
      "bid": "137.50",
      "ask": "137.70",
      "open": "142.50",
      "high": "142.50",
      "low": "137.20",
      "close": "137.30",
      "average": "138.6132",
      "volume": "131220",
      "turnover": "18188830.39",
      "trades": "742"
    },
    {
      "date": "2025-03-20",
      "bid": "133.60",
      "ask": "133.80",
      "open": "137.30",
      "high": "137.80",
      "low": "132.60",
      "close": "134.20",
      "average": "134.1121",
      "volume": "121698",
      "turnover": "16321173.9",
      "trades": "893"
    },
    {
      "date": "2025-03-21",
      "bid": "129.90",
      "ask": "130.10",
      "open": "133.80",
      "high": "133.80",
      "low": "129.30",
      "close": "129.80",
      "average": "130.4393",
      "volume": "184080",
      "turnover": "24011262.4",
      "trades": "987"
    },
    {
      "date": "2025-03-24",
      "bid": "129.10",
      "ask": "129.20",
      "open": "129.90",
      "high": "130.70",
      "low": "127.40",
      "close": "129.20",
      "average": "128.2021",
      "volume": "259552",
      "turnover": "33275229.35",
      "trades": "1639"
    },
    {
      "date": "2025-03-25",
      "bid": "130.20",
      "ask": "130.60",
      "open": "129.20",
      "high": "130.90",
      "low": "128.00",
      "close": "130.30",
      "average": "129.8179",
      "volume": "78362",
      "turnover": "10172440.8",
      "trades": "768"
    },
    {
      "date": "2025-03-26",
      "bid": "123.60",
      "ask": "123.90",
      "open": "131.00",
      "high": "131.00",
      "low": "123.50",
      "close": "123.50",
      "average": "125.5524",
      "volume": "161041",
      "turnover": "20219116.39",
      "trades": "1071"
    },
    {
      "date": "2025-03-27",
      "bid": "117.50",
      "ask": "117.70",
      "open": "120.50",
      "high": "122.00",
      "low": "117.20",
      "close": "117.20",
      "average": "118.2808",
      "volume": "196712",
      "turnover": "23268586.9",
      "trades": "1370"
    },
    {
      "date": "2025-03-28",
      "bid": "115.20",
      "ask": "115.40",
      "open": "117.20",
      "high": "118.30",
      "low": "114.80",
      "close": "115.20",
      "average": "116.1245",
      "volume": "109886",
      "turnover": "12761593.55",
      "trades": "812"
    },
    {
      "date": "2025-03-31",
      "bid": "113.80",
      "ask": "114.00",
      "open": "115.40",
      "high": "115.40",
      "low": "112.50",
      "close": "113.90",
      "average": "113.7041",
      "volume": "137563",
      "turnover": "15641480.45",
      "trades": "1132"
    },
    {
      "date": "2025-04-01",
      "bid": "121.10",
      "ask": "121.40",
      "open": "114.80",
      "high": "122.00",
      "low": "113.90",
      "close": "121.00",
      "average": "119.5314",
      "volume": "266795",
      "turnover": "31877772.65",
      "trades": "1909"
    },
    {
      "date": "2025-04-02",
      "bid": "117.70",
      "ask": "118.00",
      "open": "121.40",
      "high": "121.40",
      "low": "115.80",
      "close": "118.10",
      "average": "117.5741",
      "volume": "213737",
      "turnover": "25129780.1",
      "trades": "2020"
    },
    {
      "date": "2025-04-03",
      "bid": "118.00",
      "ask": "118.10",
      "open": "112.50",
      "high": "119.10",
      "low": "112.50",
      "close": "117.60",
      "average": "117.7147",
      "volume": "212975",
      "turnover": "25070335.2",
      "trades": "1662"
    },
    {
      "date": "2025-04-04",
      "bid": "111.50",
      "ask": "111.90",
      "open": "116.00",
      "high": "116.90",
      "low": "110.00",
      "close": "111.70",
      "average": "113.241",
      "volume": "407334",
      "turnover": "46055009.63",
      "trades": "2184"
    },
    {
      "date": "2025-04-07",
      "bid": "106.10",
      "ask": "106.40",
      "open": "104.30",
      "high": "110.20",
      "low": "103.90",
      "close": "105.70",
      "average": "105.7959",
      "volume": "299046",
      "turnover": "31637856.9",
      "trades": "2543"
    },
    {
      "date": "2025-04-08",
      "bid": "107.20",
      "ask": "107.40",
      "open": "108.70",
      "high": "108.70",
      "low": "104.80",
      "close": "107.20",
      "average": "106.7843",
      "volume": "113788",
      "turnover": "12150766.5",
      "trades": "1176"
    },
    {
      "date": "2025-04-09",
      "bid": "105.30",
      "ask": "105.50",
      "open": "102.80",
      "high": "106.00",
      "low": "102.00",
      "close": "105.30",
      "average": "104.7689",
      "volume": "174457",
      "turnover": "18277603.2",
      "trades": "1480"
    },
    {
      "date": "2025-04-10",
      "bid": "108.60",
      "ask": "108.90",
      "open": "115.10",
      "high": "115.30",
      "low": "108.40",
      "close": "108.50",
      "average": "110.1255",
      "volume": "170943",
      "turnover": "18825181",
      "trades": "1196"
    },
    {
      "date": "2025-04-11",
      "bid": "109.60",
      "ask": "109.90",
      "open": "110.70",
      "high": "110.70",
      "low": "106.70",
      "close": "109.60",
      "average": "108.9814",
      "volume": "75302",
      "turnover": "8206521",
      "trades": "502"
    },
    {
      "date": "2025-04-14",
      "bid": "111.50",
      "ask": "112.20",
      "open": "111.80",
      "high": "112.60",
      "low": "110.40",
      "close": "111.70",
      "average": "110.9103",
      "volume": "173564",
      "turnover": "19250042.89",
      "trades": "601"
    },
    {
      "date": "2025-04-15",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.20",
      "high": "114.00",
      "low": "112.00",
      "close": "113.80",
      "average": "113.2917",
      "volume": "80034",
      "turnover": "9067097.69",
      "trades": "592"
    },
    {
      "date": "2025-04-16",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.60",
      "high": "113.60",
      "low": "107.70",
      "close": "111.80",
      "average": "111.2364",
      "volume": "297112",
      "turnover": "33050336.2",
      "trades": "1564"
    },
    {
      "date": "2025-04-17",
      "bid": "110.10",
      "ask": "110.50",
      "open": "111.80",
      "high": "112.70",
      "low": "109.40",
      "close": "109.70",
      "average": "110.5215",
      "volume": "86512",
      "turnover": "9561426.4",
      "trades": "639"
    },
    {
      "date": "2025-04-22",
      "bid": "108.60",
      "ask": "108.70",
      "open": "110.60",
      "high": "110.60",
      "low": "106.40",
      "close": "108.70",
      "average": "108.0509",
      "volume": "174437",
      "turnover": "18848008.39",
      "trades": "1634"
    },
    {
      "date": "2025-04-23",
      "bid": "113.60",
      "ask": "113.70",
      "open": "108.90",
      "high": "114.50",
      "low": "108.20",
      "close": "113.60",
      "average": "112.3724",
      "volume": "161984",
      "turnover": "18202494.39",
      "trades": "1331"
    },
    {
      "date": "2025-04-24",
      "bid": "112.30",
      "ask": "112.60",
      "open": "112.90",
      "high": "114.10",
      "low": "110.30",
      "close": "112.10",
      "average": "112.3317",
      "volume": "254180",
      "turnover": "28552478.7",
      "trades": "961"
    },
    {
      "date": "2025-04-25",
      "bid": "124.80",
      "ask": "125.20",
      "open": "116.90",
      "high": "126.20",
      "low": "115.00",
      "close": "125.10",
      "average": "122.1905",
      "volume": "409679",
      "turnover": "50058941.4",
      "trades": "3053"
    },
    {
      "date": "2025-04-28",
      "bid": "121.80",
      "ask": "122.10",
      "open": "121.50",
      "high": "123.80",
      "low": "119.90",
      "close": "122.00",
      "average": "121.9271",
      "volume": "530294",
      "turnover": "64751958.5",
      "trades": "2549"
    },
    {
      "date": "2025-04-29",
      "bid": "118.30",
      "ask": "118.50",
      "open": "122.10",
      "high": "122.50",
      "low": "116.70",
      "close": "118.10",
      "average": "118.2811",
      "volume": "347321",
      "turnover": "41082167.65",
      "trades": "2083"
    },
    {
      "date": "2025-04-30",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.60",
      "high": "120.70",
      "low": "117.30",
      "close": "120.70",
      "average": "119.5106",
      "volume": "145104",
      "turnover": "17341466.95",
      "trades": "707"
    },
    {
      "date": "2025-05-02",
      "bid": "120.10",
      "ask": "120.30",
      "open": "121.20",
      "high": "124.30",
      "low": "119.60",
      "close": "119.80",
      "average": "122.3019",
      "volume": "303581",
      "turnover": "37128539",
      "trades": "1025"
    },
    {
      "date": "2025-05-05",
      "bid": "120.10",
      "ask": "120.20",
      "open": "120.30",
      "high": "120.90",
      "low": "119.00",
      "close": "120.60",
      "average": "120.3416",
      "volume": "228523",
      "turnover": "27499801.2",
      "trades": "815"
    },
    {
      "date": "2025-05-06",
      "bid": "118.20",
      "ask": "118.50",
      "open": "119.90",
      "high": "120.20",
      "low": "117.60",
      "close": "118.30",
      "average": "118.6018",
      "volume": "216611",
      "turnover": "25690440.15",
      "trades": "885"
    },
    {
      "date": "2025-05-07",
      "bid": "118.10",
      "ask": "118.50",
      "open": "118.00",
      "high": "119.90",
      "low": "117.70",
      "close": "118.30",
      "average": "118.8828",
      "volume": "297050",
      "turnover": "35314361.6",
      "trades": "1493"
    },
    {
      "date": "2025-05-08",
      "bid": "120.10",
      "ask": "120.40",
      "open": "118.30",
      "high": "120.70",
      "low": "118.00",
      "close": "120.20",
      "average": "119.9301",
      "volume": "143028",
      "turnover": "17153426.39",
      "trades": "897"
    },
    {
      "date": "2025-05-09",
      "bid": "121.50",
      "ask": "121.70",
      "open": "120.60",
      "high": "123.50",
      "low": "120.60",
      "close": "121.50",
      "average": "121.8038",
      "volume": "112704",
      "turnover": "13727778.8",
      "trades": "710"
    },
    {
      "date": "2025-05-12",
      "bid": "127.20",
      "ask": "127.40",
      "open": "123.00",
      "high": "127.80",
      "low": "123.00",
      "close": "126.50",
      "average": "126.2678",
      "volume": "126157",
      "turnover": "15929439.9",
      "trades": "984"
    },
    {
      "date": "2025-05-13",
      "bid": "126.20",
      "ask": "126.40",
      "open": "124.20",
      "high": "127.00",
      "low": "124.20",
      "close": "126.30",
      "average": "126.0272",
      "volume": "82928",
      "turnover": "10451185.1",
      "trades": "807"
    },
    {
      "date": "2025-05-14",
      "bid": "125.50",
      "ask": "125.80",
      "open": "126.00",
      "high": "126.90",
      "low": "124.80",
      "close": "125.70",
      "average": "125.9049",
      "volume": "125255",
      "turnover": "15770213.6",
      "trades": "800"
    },
    {
      "date": "2025-05-15",
      "bid": "125.90",
      "ask": "126.10",
      "open": "125.30",
      "high": "126.30",
      "low": "124.40",
      "close": "126.00",
      "average": "125.8999",
      "volume": "63929",
      "turnover": "8048462.6",
      "trades": "411"
    },
    {
      "date": "2025-05-16",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.10",
      "high": "127.40",
      "low": "125.20",
      "close": "125.60",
      "average": "125.7885",
      "volume": "108400",
      "turnover": "13635366.8",
      "trades": "588"
    },
    {
      "date": "2025-05-19",
      "bid": "126.20",
      "ask": "126.40",
      "open": "125.60",
      "high": "126.50",
      "low": "124.50",
      "close": "126.40",
      "average": "125.8141",
      "volume": "82623",
      "turnover": "10395136.69",
      "trades": "890"
    },
    {
      "date": "2025-05-20",
      "bid": "125.80",
      "ask": "126.10",
      "open": "126.40",
      "high": "126.80",
      "low": "124.60",
      "close": "126.00",
      "average": "125.8439",
      "volume": "76576",
      "turnover": "9636647",
      "trades": "847"
    },
    {
      "date": "2025-05-21",
      "bid": "124.30",
      "ask": "124.50",
      "open": "126.10",
      "high": "126.10",
      "low": "122.20",
      "close": "124.50",
      "average": "124.235",
      "volume": "47994",
      "turnover": "5962534.7",
      "trades": "534"
    },
    {
      "date": "2025-05-22",
      "bid": "122.90",
      "ask": "123.10",
      "open": "124.50",
      "high": "124.70",
      "low": "122.30",
      "close": "122.50",
      "average": "122.9184",
      "volume": "123933",
      "turnover": "15233679.4",
      "trades": "707"
    },
    {
      "date": "2025-05-23",
      "bid": "121.10",
      "ask": "121.90",
      "open": "122.80",
      "high": "124.00",
      "low": "119.70",
      "close": "121.70",
      "average": "121.7406",
      "volume": "170897",
      "turnover": "20805078.45",
      "trades": "1290"
    },
    {
      "date": "2025-05-26",
      "bid": "123.40",
      "ask": "123.60",
      "open": "123.00",
      "high": "123.80",
      "low": "122.00",
      "close": "123.30",
      "average": "123.1309",
      "volume": "93317",
      "turnover": "11490206.3",
      "trades": "770"
    },
    {
      "date": "2025-05-27",
      "bid": "121.90",
      "ask": "122.10",
      "open": "123.60",
      "high": "124.00",
      "low": "121.50",
      "close": "122.10",
      "average": "122.3931",
      "volume": "190128",
      "turnover": "23277672",
      "trades": "1139"
    },
    {
      "date": "2025-05-28",
      "bid": "121.40",
      "ask": "121.70",
      "open": "121.30",
      "high": "122.30",
      "low": "119.60",
      "close": "120.60",
      "average": "120.7923",
      "volume": "179563",
      "turnover": "21689834.7",
      "trades": "1002"
    },
    {
      "date": "2025-05-30",
      "bid": "121.50",
      "ask": "121.70",
      "open": "120.30",
      "high": "123.20",
      "low": "119.30",
      "close": "121.20",
      "average": "121.2008",
      "volume": "2334247",
      "turnover": "282913118.89",
      "trades": "1558"
    },
    {
      "date": "2025-06-02",
      "bid": "125.20",
      "ask": "125.40",
      "open": "120.00",
      "high": "125.40",
      "low": "119.40",
      "close": "124.30",
      "average": "123.7083",
      "volume": "121373",
      "turnover": "15014847.1",
      "trades": "870"
    },
    {
      "date": "2025-06-03",
      "bid": "122.10",
      "ask": "122.20",
      "open": "123.70",
      "high": "124.80",
      "low": "120.40",
      "close": "122.20",
      "average": "122.1225",
      "volume": "184559",
      "turnover": "22538799.5",
      "trades": "1329"
    },
    {
      "date": "2025-06-04",
      "bid": "124.50",
      "ask": "124.80",
      "open": "122.10",
      "high": "125.10",
      "low": "122.10",
      "close": "124.70",
      "average": "124.3859",
      "volume": "167251",
      "turnover": "20803673.5",
      "trades": "531"
    },
    {
      "date": "2025-06-05",
      "bid": "128.10",
      "ask": "128.30",
      "open": "124.90",
      "high": "128.40",
      "low": "124.90",
      "close": "127.50",
      "average": "127.3765",
      "volume": "100293",
      "turnover": "12763954.5",
      "trades": "626"
    },
    {
      "date": "2025-06-09",
      "bid": "127.30",
      "ask": "127.70",
      "open": "128.10",
      "high": "129.00",
      "low": "126.50",
      "close": "127.30",
      "average": "127.9913",
      "volume": "232610",
      "turnover": "29772100.8",
      "trades": "1103"
    },
    {
      "date": "2025-06-10",
      "bid": "130.20",
      "ask": "130.40",
      "open": "127.30",
      "high": "130.60",
      "low": "127.30",
      "close": "130.20",
      "average": "129.0491",
      "volume": "189007",
      "turnover": "24392180.15",
      "trades": "670"
    },
    {
      "date": "2025-06-11",
      "bid": "127.20",
      "ask": "127.60",
      "open": "130.40",
      "high": "131.70",
      "low": "127.10",
      "close": "127.10",
      "average": "129.582",
      "volume": "365268",
      "turnover": "47352163.3",
      "trades": "904"
    },
    {
      "date": "2025-06-12",
      "bid": "121.00",
      "ask": "121.30",
      "open": "126.70",
      "high": "126.70",
      "low": "120.00",
      "close": "121.00",
      "average": "121.8528",
      "volume": "304554",
      "turnover": "37111098.5",
      "trades": "1967"
    },
    {
      "date": "2025-06-13",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.40",
      "high": "120.40",
      "low": "118.30",
      "close": "119.10",
      "average": "119.3866",
      "volume": "147078",
      "turnover": "17559363.64",
      "trades": "1045"
    },
    {
      "date": "2025-06-16",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.10",
      "high": "122.20",
      "low": "118.50",
      "close": "121.40",
      "average": "120.7572",
      "volume": "102361",
      "turnover": "12360613.4",
      "trades": "737"
    },
    {
      "date": "2025-06-17",
      "bid": "118.90",
      "ask": "119.30",
      "open": "121.40",
      "high": "121.40",
      "low": "118.20",
      "close": "118.70",
      "average": "118.9096",
      "volume": "83311",
      "turnover": "9906531.69",
      "trades": "607"
    },
    {
      "date": "2025-06-18",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.70",
      "high": "120.30",
      "low": "118.40",
      "close": "119.60",
      "average": "119.4149",
      "volume": "155480",
      "turnover": "18566475.39",
      "trades": "525"
    },
    {
      "date": "2025-06-19",
      "bid": "117.30",
      "ask": "117.70",
      "open": "118.40",
      "high": "119.20",
      "low": "117.10",
      "close": "117.30",
      "average": "117.461",
      "volume": "255371",
      "turnover": "29996133.7",
      "trades": "714"
    },
    {
      "date": "2025-06-23",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.20",
      "high": "118.10",
      "low": "115.80",
      "close": "116.30",
      "average": "116.6467",
      "volume": "50348",
      "turnover": "5872926.8",
      "trades": "436"
    },
    {
      "date": "2025-06-24",
      "bid": "119.30",
      "ask": "119.40",
      "open": "117.70",
      "high": "119.50",
      "low": "117.70",
      "close": "119.50",
      "average": "119.2334",
      "volume": "80275",
      "turnover": "9571464.6",
      "trades": "586"
    },
    {
      "date": "2025-06-25",
      "bid": "119.50",
      "ask": "119.70",
      "open": "119.50",
      "high": "120.50",
      "low": "119.00",
      "close": "119.50",
      "average": "119.7836",
      "volume": "157252",
      "turnover": "18836216.3",
      "trades": "555"
    },
    {
      "date": "2025-06-26",
      "bid": "120.50",
      "ask": "120.70",
      "open": "121.00",
      "high": "121.30",
      "low": "119.50",
      "close": "120.80",
      "average": "120.5382",
      "volume": "114448",
      "turnover": "13795435",
      "trades": "762"
    },
    {
      "date": "2025-06-27",
      "bid": "122.40",
      "ask": "122.60",
      "open": "121.10",
      "high": "122.90",
      "low": "117.10",
      "close": "122.50",
      "average": "121.3524",
      "volume": "136837",
      "turnover": "16605524.4",
      "trades": "841"
    },
    {
      "date": "2025-06-30",
      "bid": "121.70",
      "ask": "121.80",
      "open": "123.00",
      "high": "123.20",
      "low": "120.80",
      "close": "121.30",
      "average": "122.1097",
      "volume": "288778",
      "turnover": "35262496.1",
      "trades": "816"
    },
    {
      "date": "2025-07-01",
      "bid": "122.60",
      "ask": "122.80",
      "open": "121.00",
      "high": "123.10",
      "low": "120.80",
      "close": "122.80",
      "average": "122.4649",
      "volume": "92690",
      "turnover": "11351251.6",
      "trades": "618"
    },
    {
      "date": "2025-07-02",
      "bid": "125.10",
      "ask": "125.40",
      "open": "123.40",
      "high": "126.40",
      "low": "123.20",
      "close": "125.60",
      "average": "125.3818",
      "volume": "185666",
      "turnover": "23278836",
      "trades": "934"
    },
    {
      "date": "2025-07-03",
      "bid": "125.80",
      "ask": "126.10",
      "open": "127.00",
      "high": "127.30",
      "low": "125.60",
      "close": "125.70",
      "average": "126.3963",
      "volume": "135601",
      "turnover": "17139463.5",
      "trades": "883"
    },
    {
      "date": "2025-07-04",
      "bid": "125.80",
      "ask": "126.00",
      "open": "126.10",
      "high": "126.60",
      "low": "123.50",
      "close": "126.00",
      "average": "125.7962",
      "volume": "104315",
      "turnover": "13122425.4",
      "trades": "591"
    },
    {
      "date": "2025-07-07",
      "bid": "126.70",
      "ask": "127.10",
      "open": "126.00",
      "high": "127.60",
      "low": "125.40",
      "close": "126.80",
      "average": "126.7715",
      "volume": "128927",
      "turnover": "16344225.1",
      "trades": "925"
    },
    {
      "date": "2025-07-08",
      "bid": "128.30",
      "ask": "128.50",
      "open": "128.10",
      "high": "129.10",
      "low": "127.50",
      "close": "128.50",
      "average": "128.3273",
      "volume": "172106",
      "turnover": "22085905.35",
      "trades": "880"
    },
    {
      "date": "2025-07-09",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.50",
      "high": "128.90",
      "low": "126.70",
      "close": "127.50",
      "average": "127.7244",
      "volume": "66749",
      "turnover": "8525474.69",
      "trades": "516"
    },
    {
      "date": "2025-07-10",
      "bid": "129.50",
      "ask": "129.80",
      "open": "127.50",
      "high": "130.20",
      "low": "127.00",
      "close": "130.00",
      "average": "129.7268",
      "volume": "160298",
      "turnover": "20794529.1",
      "trades": "907"
    },
    {
      "date": "2025-07-11",
      "bid": "130.90",
      "ask": "131.10",
      "open": "126.00",
      "high": "133.10",
      "low": "121.40",
      "close": "130.60",
      "average": "128.1343",
      "volume": "490328",
      "turnover": "62824811.6",
      "trades": "2650"
    },
    {
      "date": "2025-07-14",
      "bid": "127.20",
      "ask": "127.60",
      "open": "135.50",
      "high": "138.50",
      "low": "126.80",
      "close": "127.30",
      "average": "130.5764",
      "volume": "239462",
      "turnover": "31268196.9",
      "trades": "1669"
    },
    {
      "date": "2025-07-15",
      "bid": "126.90",
      "ask": "127.00",
      "open": "127.10",
      "high": "130.10",
      "low": "126.50",
      "close": "126.80",
      "average": "127.2737",
      "volume": "139197",
      "turnover": "17716115.5",
      "trades": "1128"
    },
    {
      "date": "2025-07-16",
      "bid": "126.70",
      "ask": "126.90",
      "open": "126.40",
      "high": "128.10",
      "low": "126.00",
      "close": "126.20",
      "average": "126.5806",
      "volume": "75457",
      "turnover": "9551395.1",
      "trades": "567"
    },
    {
      "date": "2025-07-17",
      "bid": "130.80",
      "ask": "130.90",
      "open": "126.40",
      "high": "131.40",
      "low": "126.40",
      "close": "130.60",
      "average": "130.1057",
      "volume": "142642",
      "turnover": "18552876.14",
      "trades": "1273"
    },
    {
      "date": "2025-07-18",
      "bid": "131.00",
      "ask": "131.30",
      "open": "130.90",
      "high": "131.80",
      "low": "130.10",
      "close": "131.10",
      "average": "131.1647",
      "volume": "77450",
      "turnover": "10158378.9",
      "trades": "613"
    },
    {
      "date": "2025-07-21",
      "bid": "133.50",
      "ask": "133.70",
      "open": "131.00",
      "high": "134.80",
      "low": "131.00",
      "close": "133.30",
      "average": "133.6065",
      "volume": "127920",
      "turnover": "17090943.89",
      "trades": "947"
    },
    {
      "date": "2025-07-22",
      "bid": "133.80",
      "ask": "134.10",
      "open": "133.70",
      "high": "134.80",
      "low": "132.50",
      "close": "133.80",
      "average": "133.8186",
      "volume": "94153",
      "turnover": "12599474.4",
      "trades": "640"
    },
    {
      "date": "2025-07-23",
      "bid": "138.00",
      "ask": "138.20",
      "open": "134.60",
      "high": "138.90",
      "low": "134.30",
      "close": "138.10",
      "average": "137.3751",
      "volume": "165642",
      "turnover": "22755113.2",
      "trades": "877"
    },
    {
      "date": "2025-07-24",
      "bid": "137.50",
      "ask": "137.70",
      "open": "138.00",
      "high": "139.00",
      "low": "136.80",
      "close": "137.30",
      "average": "137.8428",
      "volume": "129191",
      "turnover": "17807910.14",
      "trades": "734"
    },
    {
      "date": "2025-07-25",
      "bid": "137.90",
      "ask": "138.10",
      "open": "137.30",
      "high": "138.90",
      "low": "137.00",
      "close": "138.10",
      "average": "138.0745",
      "volume": "85069",
      "turnover": "11745856.9",
      "trades": "632"
    },
    {
      "date": "2025-07-28",
      "bid": "136.50",
      "ask": "136.80",
      "open": "139.80",
      "high": "139.80",
      "low": "135.90",
      "close": "136.90",
      "average": "137.9037",
      "volume": "111377",
      "turnover": "15359301.5",
      "trades": "971"
    },
    {
      "date": "2025-07-29",
      "bid": "135.30",
      "ask": "135.60",
      "open": "136.80",
      "high": "142.00",
      "low": "135.30",
      "close": "142.00",
      "average": "138.2322",
      "volume": "44002",
      "turnover": "6082493.7",
      "trades": "426"
    },
    {
      "date": "2025-07-30",
      "bid": "134.10",
      "ask": "134.30",
      "open": "135.60",
      "high": "136.30",
      "low": "133.90",
      "close": "134.10",
      "average": "134.7987",
      "volume": "83584",
      "turnover": "11267014.5",
      "trades": "621"
    },
    {
      "date": "2025-07-31",
      "bid": "131.70",
      "ask": "131.90",
      "open": "134.00",
      "high": "134.30",
      "low": "131.60",
      "close": "131.60",
      "average": "131.8075",
      "volume": "129955",
      "turnover": "17130884.07",
      "trades": "639"
    },
    {
      "date": "2025-08-01",
      "bid": "131.10",
      "ask": "131.30",
      "open": "131.60",
      "high": "132.50",
      "low": "130.70",
      "close": "131.20",
      "average": "131.3788",
      "volume": "106644",
      "turnover": "14017745.93",
      "trades": "663"
    },
    {
      "date": "2025-08-04",
      "bid": "131.10",
      "ask": "131.40",
      "open": "131.40",
      "high": "132.70",
      "low": "130.70",
      "close": "131.20",
      "average": "131.3291",
      "volume": "82719",
      "turnover": "10863409.7",
      "trades": "656"
    },
    {
      "date": "2025-08-05",
      "bid": "131.30",
      "ask": "131.70",
      "open": "131.50",
      "high": "132.40",
      "low": "131.00",
      "close": "131.30",
      "average": "131.4846",
      "volume": "62678",
      "turnover": "8241192.1",
      "trades": "486"
    },
    {
      "date": "2025-08-06",
      "bid": "131.00",
      "ask": "131.40",
      "open": "131.40",
      "high": "132.80",
      "low": "130.90",
      "close": "131.30",
      "average": "131.4518",
      "volume": "60225",
      "turnover": "7916684",
      "trades": "452"
    },
    {
      "date": "2025-08-07",
      "bid": "131.40",
      "ask": "131.70",
      "open": "130.10",
      "high": "132.60",
      "low": "130.10",
      "close": "131.20",
      "average": "131.6021",
      "volume": "63633",
      "turnover": "8374297",
      "trades": "534"
    },
    {
      "date": "2025-08-08",
      "bid": "134.20",
      "ask": "134.40",
      "open": "132.50",
      "high": "134.40",
      "low": "132.20",
      "close": "134.40",
      "average": "134.0126",
      "volume": "62793",
      "turnover": "8415053.4",
      "trades": "423"
    },
    {
      "date": "2025-08-11",
      "bid": "134.50",
      "ask": "134.90",
      "open": "135.00",
      "high": "135.30",
      "low": "133.60",
      "close": "134.60",
      "average": "134.471",
      "volume": "52078",
      "turnover": "7002978.2",
      "trades": "363"
    },
    {
      "date": "2025-08-12",
      "bid": "136.20",
      "ask": "136.30",
      "open": "135.00",
      "high": "136.60",
      "low": "135.00",
      "close": "136.10",
      "average": "135.9795",
      "volume": "35424",
      "turnover": "4816929.05",
      "trades": "297"
    },
    {
      "date": "2025-08-13",
      "bid": "137.70",
      "ask": "138.00",
      "open": "135.30",
      "high": "138.00",
      "low": "135.30",
      "close": "137.50",
      "average": "137.2315",
      "volume": "42618",
      "turnover": "5848530.8",
      "trades": "452"
    },
    {
      "date": "2025-08-14",
      "bid": "136.90",
      "ask": "137.10",
      "open": "137.40",
      "high": "137.80",
      "low": "136.60",
      "close": "136.80",
      "average": "136.9118",
      "volume": "54448",
      "turnover": "7454646.8",
      "trades": "393"
    },
    {
      "date": "2025-08-15",
      "bid": "136.90",
      "ask": "137.20",
      "open": "137.50",
      "high": "138.40",
      "low": "136.90",
      "close": "136.90",
      "average": "137.1011",
      "volume": "36763",
      "turnover": "5040504.7",
      "trades": "313"
    },
    {
      "date": "2025-08-18",
      "bid": "135.10",
      "ask": "135.20",
      "open": "137.20",
      "high": "137.40",
      "low": "135.10",
      "close": "135.20",
      "average": "135.4145",
      "volume": "51822",
      "turnover": "7017448.6",
      "trades": "330"
    },
    {
      "date": "2025-08-19",
      "bid": "137.00",
      "ask": "137.30",
      "open": "135.30",
      "high": "137.40",
      "low": "135.30",
      "close": "137.10",
      "average": "136.8843",
      "volume": "22341",
      "turnover": "3058134.55",
      "trades": "327"
    },
    {
      "date": "2025-08-20",
      "bid": "137.50",
      "ask": "137.80",
      "open": "137.30",
      "high": "138.30",
      "low": "136.40",
      "close": "137.70",
      "average": "137.6242",
      "volume": "40018",
      "turnover": "5507444.4",
      "trades": "334"
    },
    {
      "date": "2025-08-21",
      "bid": "136.70",
      "ask": "137.00",
      "open": "137.80",
      "high": "139.00",
      "low": "136.60",
      "close": "136.90",
      "average": "137.7235",
      "volume": "156278",
      "turnover": "21523239.3",
      "trades": "1430"
    },
    {
      "date": "2025-08-22",
      "bid": "140.40",
      "ask": "140.70",
      "open": "136.90",
      "high": "140.90",
      "low": "136.10",
      "close": "140.50",
      "average": "138.5898",
      "volume": "155035",
      "turnover": "21485916.05",
      "trades": "1274"
    },
    {
      "date": "2025-08-25",
      "bid": "138.90",
      "ask": "139.00",
      "open": "141.40",
      "high": "141.60",
      "low": "138.50",
      "close": "138.90",
      "average": "139.2383",
      "volume": "83423",
      "turnover": "11615492",
      "trades": "653"
    },
    {
      "date": "2025-08-26",
      "bid": "137.50",
      "ask": "137.80",
      "open": "138.90",
      "high": "138.90",
      "low": "136.60",
      "close": "137.70",
      "average": "137.3005",
      "volume": "1275224",
      "turnover": "174888383.1",
      "trades": "485"
    },
    {
      "date": "2025-08-27",
      "bid": "138.60",
      "ask": "138.90",
      "open": "139.50",
      "high": "140.20",
      "low": "138.30",
      "close": "139.10",
      "average": "139.2109",
      "volume": "61715",
      "turnover": "8591415.19",
      "trades": "532"
    },
    {
      "date": "2025-08-28",
      "bid": "139.70",
      "ask": "140.00",
      "open": "138.90",
      "high": "141.20",
      "low": "138.80",
      "close": "140.00",
      "average": "140.0323",
      "volume": "77074",
      "turnover": "10792847",
      "trades": "739"
    },
    {
      "date": "2025-08-29",
      "bid": "138.90",
      "ask": "139.00",
      "open": "140.00",
      "high": "143.00",
      "low": "138.60",
      "close": "138.80",
      "average": "139.759",
      "volume": "62347",
      "turnover": "8713554.5",
      "trades": "560"
    },
    {
      "date": "2025-09-01",
      "bid": "137.90",
      "ask": "138.20",
      "open": "138.80",
      "high": "139.50",
      "low": "137.40",
      "close": "137.90",
      "average": "137.7008",
      "volume": "152973",
      "turnover": "21064416.2",
      "trades": "524"
    },
    {
      "date": "2025-09-02",
      "bid": "136.20",
      "ask": "136.50",
      "open": "137.80",
      "high": "138.70",
      "low": "136.30",
      "close": "136.30",
      "average": "137.8652",
      "volume": "434684",
      "turnover": "59927786.75",
      "trades": "869"
    },
    {
      "date": "2025-09-03",
      "bid": "136.10",
      "ask": "136.60",
      "open": "138.00",
      "high": "139.20",
      "low": "136.10",
      "close": "136.70",
      "average": "137.5603",
      "volume": "156685",
      "turnover": "21553638.9",
      "trades": "971"
    },
    {
      "date": "2025-09-04",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.60",
      "high": "137.60",
      "low": "134.70",
      "close": "135.50",
      "average": "135.7037",
      "volume": "75394",
      "turnover": "10230479.1",
      "trades": "741"
    },
    {
      "date": "2025-09-05",
      "bid": "134.70",
      "ask": "135.00",
      "open": "135.80",
      "high": "136.60",
      "low": "134.50",
      "close": "135.20",
      "average": "135.7372",
      "volume": "93269",
      "turnover": "12660084.7",
      "trades": "758"
    },
    {
      "date": "2025-09-08",
      "bid": "135.80",
      "ask": "136.20",
      "open": "134.70",
      "high": "136.80",
      "low": "134.30",
      "close": "136.80",
      "average": "136.3018",
      "volume": "85696",
      "turnover": "11678654.2",
      "trades": "646"
    },
    {
      "date": "2025-09-09",
      "bid": "137.80",
      "ask": "138.10",
      "open": "136.70",
      "high": "139.50",
      "low": "136.50",
      "close": "138.00",
      "average": "138.2556",
      "volume": "131165",
      "turnover": "18130366.45",
      "trades": "906"
    },
    {
      "date": "2025-09-10",
      "bid": "134.80",
      "ask": "135.50",
      "open": "138.40",
      "high": "138.70",
      "low": "134.20",
      "close": "134.90",
      "average": "134.613",
      "volume": "544532",
      "turnover": "73309180.55",
      "trades": "926"
    },
    {
      "date": "2025-09-11",
      "bid": "133.90",
      "ask": "134.10",
      "open": "134.80",
      "high": "135.30",
      "low": "133.70",
      "close": "133.80",
      "average": "134.2252",
      "volume": "217014",
      "turnover": "29130259.3",
      "trades": "763"
    },
    {
      "date": "2025-09-12",
      "bid": "126.90",
      "ask": "127.20",
      "open": "133.90",
      "high": "135.90",
      "low": "126.90",
      "close": "127.50",
      "average": "129.2408",
      "volume": "235261",
      "turnover": "30434610.45",
      "trades": "1692"
    },
    {
      "date": "2025-09-15",
      "bid": "130.40",
      "ask": "130.60",
      "open": "131.80",
      "high": "134.70",
      "low": "128.40",
      "close": "130.00",
      "average": "130.3859",
      "volume": "413498",
      "turnover": "53894957.1",
      "trades": "2471"
    },
    {
      "date": "2025-09-16",
      "bid": "123.50",
      "ask": "123.70",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "123.50",
      "average": "123.2791",
      "volume": "706098",
      "turnover": "87041916.85",
      "trades": "4199"
    },
    {
      "date": "2025-09-17",
      "bid": "121.80",
      "ask": "122.00",
      "open": "123.70",
      "high": "124.40",
      "low": "121.50",
      "close": "122.00",
      "average": "122.2367",
      "volume": "188954",
      "turnover": "23096926.4",
      "trades": "1249"
    },
    {
      "date": "2025-09-18",
      "bid": "122.60",
      "ask": "123.20",
      "open": "122.10",
      "high": "123.60",
      "low": "121.60",
      "close": "122.50",
      "average": "122.7412",
      "volume": "176617",
      "turnover": "21680883.85",
      "trades": "1254"
    },
    {
      "date": "2025-09-19",
      "bid": "121.50",
      "ask": "121.70",
      "open": "122.50",
      "high": "123.70",
      "low": "121.50",
      "close": "121.80",
      "average": "121.9482",
      "volume": "349574",
      "turnover": "42660327.15",
      "trades": "1067"
    },
    {
      "date": "2025-09-22",
      "bid": "118.90",
      "ask": "119.00",
      "open": "121.80",
      "high": "121.80",
      "low": "118.60",
      "close": "119.00",
      "average": "119.5563",
      "volume": "183761",
      "turnover": "21969920.75",
      "trades": "1723"
    },
    {
      "date": "2025-09-23",
      "bid": "118.80",
      "ask": "119.00",
      "open": "118.80",
      "high": "120.20",
      "low": "118.80",
      "close": "119.00",
      "average": "119.1061",
      "volume": "141655",
      "turnover": "16875421.89",
      "trades": "688"
    },
    {
      "date": "2025-09-24",
      "bid": "116.70",
      "ask": "117.00",
      "open": "118.50",
      "high": "118.50",
      "low": "116.60",
      "close": "116.70",
      "average": "117.2841",
      "volume": "218455",
      "turnover": "25622660.55",
      "trades": "1007"
    },
    {
      "date": "2025-09-25",
      "bid": "115.70",
      "ask": "115.80",
      "open": "119.90",
      "high": "119.90",
      "low": "114.50",
      "close": "115.60",
      "average": "115.4998",
      "volume": "272524",
      "turnover": "31480721.85",
      "trades": "1292"
    },
    {
      "date": "2025-09-26",
      "bid": "115.90",
      "ask": "116.10",
      "open": "115.60",
      "high": "116.30",
      "low": "114.30",
      "close": "116.20",
      "average": "115.6627",
      "volume": "141450",
      "turnover": "16353990.35",
      "trades": "950"
    },
    {
      "date": "2025-09-29",
      "bid": "118.10",
      "ask": "118.30",
      "open": "116.60",
      "high": "118.30",
      "low": "116.20",
      "close": "117.70",
      "average": "117.5658",
      "volume": "114691",
      "turnover": "13483657.35",
      "trades": "884"
    },
    {
      "date": "2025-09-30",
      "bid": "116.30",
      "ask": "116.60",
      "open": "118.10",
      "high": "118.30",
      "low": "116.30",
      "close": "116.80",
      "average": "117.0201",
      "volume": "108814",
      "turnover": "12733827.05",
      "trades": "823"
    },
    {
      "date": "2025-10-01",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.80",
      "high": "119.20",
      "low": "116.80",
      "close": "117.30",
      "average": "117.9335",
      "volume": "153397",
      "turnover": "18091062.1",
      "trades": "858"
    },
    {
      "date": "2025-10-02",
      "bid": "117.20",
      "ask": "117.50",
      "open": "118.10",
      "high": "118.40",
      "low": "116.80",
      "close": "117.60",
      "average": "117.6035",
      "volume": "125129",
      "turnover": "14715565.8",
      "trades": "745"
    },
    {
      "date": "2025-10-03",
      "bid": "119.50",
      "ask": "119.80",
      "open": "117.80",
      "high": "119.90",
      "low": "117.80",
      "close": "119.80",
      "average": "119.3663",
      "volume": "135408",
      "turnover": "16161967",
      "trades": "928"
    },
    {
      "date": "2025-10-06",
      "bid": "119.20",
      "ask": "119.40",
      "open": "119.80",
      "high": "120.60",
      "low": "118.60",
      "close": "119.00",
      "average": "119.1652",
      "volume": "112713",
      "turnover": "13428683.95",
      "trades": "679"
    },
    {
      "date": "2025-10-07",
      "bid": "119.20",
      "ask": "119.40",
      "open": "119.10",
      "high": "119.40",
      "low": "117.50",
      "close": "118.90",
      "average": "118.8006",
      "volume": "140750",
      "turnover": "16721923.15",
      "trades": "949"
    },
    {
      "date": "2025-10-08",
      "bid": "121.00",
      "ask": "121.10",
      "open": "119.20",
      "high": "121.10",
      "low": "118.80",
      "close": "121.10",
      "average": "120.3283",
      "volume": "143888",
      "turnover": "17311874",
      "trades": "956"
    },
    {
      "date": "2025-10-09",
      "bid": "120.50",
      "ask": "120.90",
      "open": "122.00",
      "high": "122.40",
      "low": "119.90",
      "close": "121.00",
      "average": "121.0576",
      "volume": "132860",
      "turnover": "16083538.7",
      "trades": "853"
    },
    {
      "date": "2025-10-10",
      "bid": "118.60",
      "ask": "118.70",
      "open": "120.50",
      "high": "121.50",
      "low": "118.40",
      "close": "118.40",
      "average": "119.5568",
      "volume": "110523",
      "turnover": "13221338.55",
      "trades": "705"
    },
    {
      "date": "2025-10-13",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.40",
      "high": "120.00",
      "low": "118.30",
      "close": "119.70",
      "average": "119.4021",
      "volume": "78567",
      "turnover": "9374314.8",
      "trades": "585"
    },
    {
      "date": "2025-10-14",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.80",
      "high": "119.80",
      "low": "118.20",
      "close": "118.70",
      "average": "118.7909",
      "volume": "78160",
      "turnover": "9284744.8",
      "trades": "594"
    },
    {
      "date": "2025-10-15",
      "bid": "117.70",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.90",
      "low": "117.80",
      "close": "117.80",
      "average": "118.225",
      "volume": "130622",
      "turnover": "15445399.65",
      "trades": "728"
    },
    {
      "date": "2025-10-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "118.40",
      "high": "120.70",
      "low": "117.40",
      "close": "120.30",
      "average": "119.416",
      "volume": "83223",
      "turnover": "9937593.75",
      "trades": "571"
    },
    {
      "date": "2025-10-17",
      "bid": "119.90",
      "ask": "120.20",
      "open": "119.20",
      "high": "120.60",
      "low": "118.10",
      "close": "120.30",
      "average": "119.8812",
      "volume": "101194",
      "turnover": "12130859.05",
      "trades": "659"
    },
    {
      "date": "2025-10-20",
      "bid": "120.50",
      "ask": "120.90",
      "open": "120.00",
      "high": "121.30",
      "low": "119.40",
      "close": "120.90",
      "average": "120.54",
      "volume": "41195",
      "turnover": "4963886.9",
      "trades": "433"
    },
    {
      "date": "2025-10-21",
      "bid": "121.00",
      "ask": "121.40",
      "open": "121.10",
      "high": "121.50",
      "low": "119.60",
      "close": "121.30",
      "average": "120.9159",
      "volume": "75477",
      "turnover": "9125176.55",
      "trades": "647"
    },
    {
      "date": "2025-10-22",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.30",
      "high": "122.40",
      "low": "119.50",
      "close": "121.80",
      "average": "120.6093",
      "volume": "305879",
      "turnover": "36900474.79",
      "trades": "789"
    },
    {
      "date": "2025-10-23",
      "bid": "132.10",
      "ask": "132.40",
      "open": "124.00",
      "high": "134.00",
      "low": "123.90",
      "close": "133.00",
      "average": "131.1313",
      "volume": "570225",
      "turnover": "74780157.14",
      "trades": "2560"
    },
    {
      "date": "2025-10-24",
      "bid": "138.70",
      "ask": "138.90",
      "open": "135.00",
      "high": "139.60",
      "low": "133.90",
      "close": "137.90",
      "average": "137.3676",
      "volume": "205814",
      "turnover": "28272161.1",
      "trades": "1471"
    },
    {
      "date": "2025-10-27",
      "bid": "141.30",
      "ask": "141.50",
      "open": "138.70",
      "high": "141.70",
      "low": "137.20",
      "close": "141.10",
      "average": "139.9003",
      "volume": "121757",
      "turnover": "17035371",
      "trades": "894"
    },
    {
      "date": "2025-10-28",
      "bid": "141.10",
      "ask": "141.80",
      "open": "140.00",
      "high": "141.80",
      "low": "138.80",
      "close": "141.30",
      "average": "140.9612",
      "volume": "103187",
      "turnover": "14545727.9",
      "trades": "849"
    },
    {
      "date": "2025-10-29",
      "bid": "140.30",
      "ask": "140.60",
      "open": "141.60",
      "high": "143.10",
      "low": "140.10",
      "close": "140.10",
      "average": "141.6728",
      "volume": "161758",
      "turnover": "22918805.55",
      "trades": "1078"
    },
    {
      "date": "2025-10-30",
      "bid": "139.80",
      "ask": "140.20",
      "open": "140.60",
      "high": "142.40",
      "low": "139.10",
      "close": "140.20",
      "average": "140.2216",
      "volume": "128372",
      "turnover": "18028351.64",
      "trades": "841"
    },
    {
      "date": "2025-10-31",
      "bid": "139.00",
      "ask": "139.40",
      "open": "140.20",
      "high": "140.20",
      "low": "138.40",
      "close": "139.30",
      "average": "139.1881",
      "volume": "84908",
      "turnover": "11818190.3",
      "trades": "440"
    },
    {
      "date": "2025-11-03",
      "bid": "138.90",
      "ask": "139.00",
      "open": "139.20",
      "high": "140.40",
      "low": "138.40",
      "close": "139.10",
      "average": "139.2019",
      "volume": "142066",
      "turnover": "19779288.7",
      "trades": "1090"
    },
    {
      "date": "2025-11-04",
      "bid": "138.70",
      "ask": "138.90",
      "open": "138.00",
      "high": "139.00",
      "low": "135.30",
      "close": "139.00",
      "average": "137.2085",
      "volume": "251972",
      "turnover": "34568767.1",
      "trades": "775"
    },
    {
      "date": "2025-11-05",
      "bid": "137.40",
      "ask": "137.80",
      "open": "138.60",
      "high": "138.70",
      "low": "137.20",
      "close": "137.80",
      "average": "137.8537",
      "volume": "70651",
      "turnover": "9739720.44",
      "trades": "509"
    },
    {
      "date": "2025-11-06",
      "bid": "136.30",
      "ask": "136.50",
      "open": "137.40",
      "high": "138.50",
      "low": "136.20",
      "close": "136.20",
      "average": "137.2035",
      "volume": "466837",
      "turnover": "64052572.1",
      "trades": "472"
    },
    {
      "date": "2025-11-07",
      "bid": "137.60",
      "ask": "138.00",
      "open": "136.20",
      "high": "138.70",
      "low": "136.20",
      "close": "138.40",
      "average": "138.1361",
      "volume": "130202",
      "turnover": "17984193.64",
      "trades": "678"
    },
    {
      "date": "2025-11-10",
      "bid": "138.80",
      "ask": "139.10",
      "open": "139.70",
      "high": "140.30",
      "low": "138.50",
      "close": "139.00",
      "average": "139.0739",
      "volume": "117356",
      "turnover": "16322753.25",
      "trades": "621"
    },
    {
      "date": "2025-11-11",
      "bid": "139.40",
      "ask": "139.50",
      "open": "139.00",
      "high": "140.20",
      "low": "138.90",
      "close": "139.50",
      "average": "139.5016",
      "volume": "90971",
      "turnover": "12690432.8",
      "trades": "585"
    },
    {
      "date": "2025-11-12",
      "bid": "141.70",
      "ask": "142.00",
      "open": "139.60",
      "high": "141.80",
      "low": "139.50",
      "close": "141.40",
      "average": "140.9569",
      "volume": "252068",
      "turnover": "35531172.79",
      "trades": "810"
    },
    {
      "date": "2025-11-13",
      "bid": "140.90",
      "ask": "141.00",
      "open": "140.90",
      "high": "141.80",
      "low": "139.90",
      "close": "140.50",
      "average": "140.6477",
      "volume": "150323",
      "turnover": "21142945.5",
      "trades": "846"
    },
    {
      "date": "2025-11-14",
      "bid": "137.40",
      "ask": "137.60",
      "open": "140.60",
      "high": "140.60",
      "low": "136.10",
      "close": "137.30",
      "average": "137.4012",
      "volume": "104750",
      "turnover": "14391640.3",
      "trades": "777"
    },
    {
      "date": "2025-11-17",
      "bid": "135.60",
      "ask": "135.80",
      "open": "137.40",
      "high": "137.50",
      "low": "135.30",
      "close": "135.30",
      "average": "135.8437",
      "volume": "67684",
      "turnover": "9194979",
      "trades": "509"
    },
    {
      "date": "2025-11-18",
      "bid": "132.60",
      "ask": "132.80",
      "open": "135.00",
      "high": "135.00",
      "low": "131.90",
      "close": "133.00",
      "average": "132.9758",
      "volume": "104350",
      "turnover": "13876004.15",
      "trades": "803"
    },
    {
      "date": "2025-11-19",
      "bid": "134.10",
      "ask": "134.30",
      "open": "133.00",
      "high": "135.00",
      "low": "132.30",
      "close": "134.20",
      "average": "133.9021",
      "volume": "80028",
      "turnover": "10715705.1",
      "trades": "644"
    },
    {
      "date": "2025-11-20",
      "bid": "133.10",
      "ask": "133.40",
      "open": "135.30",
      "high": "135.40",
      "low": "132.60",
      "close": "133.00",
      "average": "133.4539",
      "volume": "210596",
      "turnover": "28105004.95",
      "trades": "939"
    },
    {
      "date": "2025-11-21",
      "bid": "132.70",
      "ask": "133.00",
      "open": "131.50",
      "high": "133.30",
      "low": "131.10",
      "close": "133.30",
      "average": "133.0341",
      "volume": "247392",
      "turnover": "32894325.21",
      "trades": "719"
    },
    {
      "date": "2025-11-24",
      "bid": "136.00",
      "ask": "136.80",
      "open": "133.90",
      "high": "136.80",
      "low": "133.90",
      "close": "136.80",
      "average": "136.2314",
      "volume": "199387",
      "turnover": "27154347.76",
      "trades": "760"
    },
    {
      "date": "2025-11-25",
      "bid": "139.80",
      "ask": "140.20",
      "open": "137.10",
      "high": "140.50",
      "low": "136.80",
      "close": "139.40",
      "average": "138.2529",
      "volume": "254059",
      "turnover": "35195674.9",
      "trades": "989"
    },
    {
      "date": "2025-11-26",
      "bid": "138.80",
      "ask": "139.40",
      "open": "140.20",
      "high": "140.40",
      "low": "137.90",
      "close": "138.80",
      "average": "139.0398",
      "volume": "366516",
      "turnover": "50907920.07",
      "trades": "725"
    },
    {
      "date": "2025-11-27",
      "bid": "139.50",
      "ask": "139.70",
      "open": "139.20",
      "high": "139.90",
      "low": "138.10",
      "close": "139.60",
      "average": "139.4032",
      "volume": "194267",
      "turnover": "27095759.78",
      "trades": "650"
    },
    {
      "date": "2025-11-28",
      "bid": "138.30",
      "ask": "138.80",
      "open": "139.70",
      "high": "140.00",
      "low": "138.00",
      "close": "138.00",
      "average": "138.066",
      "volume": "2279422",
      "turnover": "314711840.75",
      "trades": "985"
    },
    {
      "date": "2025-12-01",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.20",
      "high": "140.40",
      "low": "136.80",
      "close": "140.00",
      "average": "139.3996",
      "volume": "183245",
      "turnover": "25528332.45",
      "trades": "1037"
    },
    {
      "date": "2025-12-02",
      "bid": "140.20",
      "ask": "140.30",
      "open": "139.90",
      "high": "140.80",
      "low": "139.00",
      "close": "140.10",
      "average": "139.9633",
      "volume": "300567",
      "turnover": "42068410.45",
      "trades": "687"
    },
    {
      "date": "2025-12-03",
      "bid": "138.60",
      "ask": "138.80",
      "open": "140.30",
      "high": "142.30",
      "low": "138.40",
      "close": "138.90",
      "average": "139.3791",
      "volume": "115333",
      "turnover": "16079726.4",
      "trades": "758"
    },
    {
      "date": "2025-12-04",
      "bid": "141.10",
      "ask": "141.40",
      "open": "139.50",
      "high": "142.10",
      "low": "139.00",
      "close": "140.70",
      "average": "141.1759",
      "volume": "174677",
      "turnover": "24659760.4",
      "trades": "695"
    },
    {
      "date": "2025-12-05",
      "bid": "139.20",
      "ask": "139.40",
      "open": "141.40",
      "high": "142.80",
      "low": "139.00",
      "close": "139.30",
      "average": "139.739",
      "volume": "90041",
      "turnover": "12584851.15",
      "trades": "541"
    },
    {
      "date": "2025-12-08",
      "bid": "136.90",
      "ask": "137.10",
      "open": "139.40",
      "high": "139.40",
      "low": "136.40",
      "close": "136.80",
      "average": "137.0324",
      "volume": "141513",
      "turnover": "19391723.05",
      "trades": "725"
    },
    {
      "date": "2025-12-09",
      "bid": "135.30",
      "ask": "135.50",
      "open": "137.10",
      "high": "137.40",
      "low": "135.20",
      "close": "135.30",
      "average": "135.7185",
      "volume": "96191",
      "turnover": "13056359.05",
      "trades": "526"
    },
    {
      "date": "2025-12-10",
      "bid": "134.40",
      "ask": "134.50",
      "open": "135.30",
      "high": "136.20",
      "low": "134.10",
      "close": "134.10",
      "average": "134.6318",
      "volume": "123776",
      "turnover": "16667386.75",
      "trades": "710"
    },
    {
      "date": "2025-12-11",
      "bid": "134.80",
      "ask": "135.70",
      "open": "135.00",
      "high": "135.60",
      "low": "134.40",
      "close": "135.20",
      "average": "135.0193",
      "volume": "120725",
      "turnover": "16298040.15",
      "trades": "529"
    },
    {
      "date": "2025-12-12",
      "bid": "134.40",
      "ask": "134.80",
      "open": "135.20",
      "high": "138.30",
      "low": "134.00",
      "close": "134.20",
      "average": "134.6037",
      "volume": "136413",
      "turnover": "18368287.85",
      "trades": "568"
    },
    {
      "date": "2025-12-15",
      "bid": "133.30",
      "ask": "133.90",
      "open": "134.20",
      "high": "135.40",
      "low": "132.90",
      "close": "134.20",
      "average": "134.3565",
      "volume": "2336622",
      "turnover": "311174500.05",
      "trades": "647"
    },
    {
      "date": "2025-12-16",
      "bid": "135.50",
      "ask": "135.80",
      "open": "134.20",
      "high": "135.80",
      "low": "134.10",
      "close": "135.40",
      "average": "134.6555",
      "volume": "324230",
      "turnover": "43663309.7",
      "trades": "634"
    },
    {
      "date": "2025-12-17",
      "bid": "135.90",
      "ask": "136.10",
      "open": "135.50",
      "high": "137.20",
      "low": "134.50",
      "close": "135.80",
      "average": "136.284",
      "volume": "215175",
      "turnover": "29325894.5",
      "trades": "858"
    },
    {
      "date": "2025-12-18",
      "bid": "137.30",
      "ask": "137.50",
      "open": "136.20",
      "high": "137.90",
      "low": "135.10",
      "close": "137.90",
      "average": "136.9464",
      "volume": "111129",
      "turnover": "15218494.05",
      "trades": "701"
    },
    {
      "date": "2025-12-19",
      "bid": "137.80",
      "ask": "137.90",
      "open": "137.20",
      "high": "138.20",
      "low": "136.85",
      "close": "137.60",
      "average": "137.2067",
      "volume": "274714",
      "turnover": "37694150.45",
      "trades": "596"
    },
    {
      "date": "2025-12-22",
      "bid": "139.10",
      "ask": "139.40",
      "open": "137.80",
      "high": "139.60",
      "low": "137.60",
      "close": "139.10",
      "average": "138.5901",
      "volume": "113553",
      "turnover": "15737168.9",
      "trades": "834"
    },
    {
      "date": "2025-12-23",
      "bid": "140.50",
      "ask": "140.70",
      "open": "138.00",
      "high": "141.20",
      "low": "138.00",
      "close": "140.00",
      "average": "140.1036",
      "volume": "156231",
      "turnover": "21896420.86",
      "trades": "924"
    },
    {
      "date": "2025-12-29",
      "bid": "143.80",
      "ask": "144.00",
      "open": "140.40",
      "high": "144.00",
      "low": "140.40",
      "close": "143.80",
      "average": "143.2997",
      "volume": "158695",
      "turnover": "22739765.85",
      "trades": "829"
    },
    {
      "date": "2025-12-30",
      "bid": "145.80",
      "ask": "146.00",
      "open": "144.00",
      "high": "146.10",
      "low": "143.30",
      "close": "145.70",
      "average": "145.4584",
      "volume": "106020",
      "turnover": "15422010",
      "trades": "579"
    },
    {
      "date": "2026-01-02",
      "bid": "148.10",
      "ask": "148.30",
      "open": "146.50",
      "high": "149.20",
      "low": "146.50",
      "close": "148.60",
      "average": "147.7193",
      "volume": "245401",
      "turnover": "36251308.6",
      "trades": "1211"
    },
    {
      "date": "2026-01-05",
      "bid": "148.70",
      "ask": "149.00",
      "open": "149.80",
      "high": "150.40",
      "low": "147.30",
      "close": "149.40",
      "average": "149.0299",
      "volume": "119621",
      "turnover": "17827193.25",
      "trades": "838"
    },
    {
      "date": "2026-01-07",
      "bid": "155.30",
      "ask": "156.00",
      "open": "150.00",
      "high": "156.10",
      "low": "150.00",
      "close": "155.60",
      "average": "155.2716",
      "volume": "400790",
      "turnover": "62225316.95",
      "trades": "1263"
    },
    {
      "date": "2026-01-08",
      "bid": "153.10",
      "ask": "153.70",
      "open": "156.00",
      "high": "156.00",
      "low": "151.80",
      "close": "153.50",
      "average": "153.5536",
      "volume": "125167",
      "turnover": "19215635.3",
      "trades": "961"
    },
    {
      "date": "2026-01-09",
      "bid": "154.70",
      "ask": "155.00",
      "open": "155.00",
      "high": "155.50",
      "low": "153.80",
      "close": "154.60",
      "average": "154.6848",
      "volume": "111275",
      "turnover": "17213916.85",
      "trades": "850"
    },
    {
      "date": "2026-01-12",
      "bid": "153.80",
      "ask": "154.00",
      "open": "155.00",
      "high": "155.20",
      "low": "153.20",
      "close": "153.90",
      "average": "154.1075",
      "volume": "140028",
      "turnover": "21580888.45",
      "trades": "1125"
    },
    {
      "date": "2026-01-13",
      "bid": "152.00",
      "ask": "152.20",
      "open": "153.90",
      "high": "154.00",
      "low": "150.55",
      "close": "152.00",
      "average": "152.0103",
      "volume": "221804",
      "turnover": "33715422.9",
      "trades": "1244"
    },
    {
      "date": "2026-01-14",
      "bid": "151.90",
      "ask": "152.00",
      "open": "152.20",
      "high": "152.90",
      "low": "150.30",
      "close": "151.70",
      "average": "151.919",
      "volume": "187401",
      "turnover": "28470209",
      "trades": "872"
    },
    {
      "date": "2026-01-15",
      "bid": "152.70",
      "ask": "152.90",
      "open": "152.00",
      "high": "153.30",
      "low": "151.30",
      "close": "153.30",
      "average": "152.4043",
      "volume": "324508",
      "turnover": "49461168.47",
      "trades": "1305"
    },
    {
      "date": "2026-01-16",
      "bid": "149.50",
      "ask": "149.70",
      "open": "153.30",
      "high": "153.30",
      "low": "149.10",
      "close": "149.10",
      "average": "151.4875",
      "volume": "406313",
      "turnover": "61554070.2",
      "trades": "708"
    },
    {
      "date": "2026-01-19",
      "bid": "147.90",
      "ask": "148.10",
      "open": "147.00",
      "high": "149.30",
      "low": "144.00",
      "close": "147.90",
      "average": "146.7675",
      "volume": "344496",
      "turnover": "50558267.35",
      "trades": "1413"
    },
    {
      "date": "2026-01-20",
      "bid": "146.70",
      "ask": "147.00",
      "open": "147.20",
      "high": "147.20",
      "low": "143.40",
      "close": "147.00",
      "average": "146.2357",
      "volume": "145285",
      "turnover": "21241113.25",
      "trades": "973"
    },
    {
      "date": "2026-01-21",
      "bid": "146.40",
      "ask": "146.50",
      "open": "146.60",
      "high": "148.60",
      "low": "145.40",
      "close": "145.90",
      "average": "146.3002",
      "volume": "183690",
      "turnover": "26874546.9",
      "trades": "822"
    },
    {
      "date": "2026-01-22",
      "bid": "149.30",
      "ask": "149.50",
      "open": "147.00",
      "high": "149.70",
      "low": "146.60",
      "close": "149.70",
      "average": "148.962",
      "volume": "185185",
      "turnover": "27568720.6",
      "trades": "970"
    },
    {
      "date": "2026-01-23",
      "bid": "150.00",
      "ask": "150.20",
      "open": "150.00",
      "high": "150.50",
      "low": "149.00",
      "close": "150.00",
      "average": "149.948",
      "volume": "254307",
      "turnover": "38118599.15",
      "trades": "1014"
    },
    {
      "date": "2026-01-26",
      "bid": "151.90",
      "ask": "152.20",
      "open": "150.30",
      "high": "152.50",
      "low": "149.90",
      "close": "152.50",
      "average": "151.7664",
      "volume": "234446",
      "turnover": "35571181.95",
      "trades": "898"
    },
    {
      "date": "2026-01-27",
      "bid": "152.20",
      "ask": "152.50",
      "open": "152.60",
      "high": "153.50",
      "low": "151.50",
      "close": "152.80",
      "average": "152.5499",
      "volume": "216652",
      "turnover": "33050011.4",
      "trades": "939"
    },
    {
      "date": "2026-01-28",
      "bid": "151.90",
      "ask": "153.10",
      "open": "153.00",
      "high": "153.40",
      "low": "151.60",
      "close": "152.70",
      "average": "152.6144",
      "volume": "1418817",
      "turnover": "216520762.45",
      "trades": "1030"
    },
    {
      "date": "2026-01-29",
      "bid": "152.70",
      "ask": "153.20",
      "open": "160.40",
      "high": "166.10",
      "low": "150.40",
      "close": "153.20",
      "average": "155.5613",
      "volume": "368470",
      "turnover": "57323159.05",
      "trades": "2590"
    },
    {
      "date": "2026-01-30",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.60",
      "high": "149.70",
      "low": "142.50",
      "close": "149.40",
      "average": "147.3153",
      "volume": "696205",
      "turnover": "102538060.7",
      "trades": "3059"
    },
    {
      "date": "2026-02-02",
      "bid": "147.70",
      "ask": "147.80",
      "open": "148.70",
      "high": "149.40",
      "low": "145.00",
      "close": "147.40",
      "average": "147.5557",
      "volume": "187569",
      "turnover": "27677010.85",
      "trades": "1202"
    },
    {
      "date": "2026-02-03",
      "bid": "152.60",
      "ask": "152.80",
      "open": "149.00",
      "high": "153.70",
      "low": "149.00",
      "close": "153.10",
      "average": "151.7861",
      "volume": "624496",
      "turnover": "93854861.65",
      "trades": "1035"
    },
    {
      "date": "2026-02-04",
      "bid": "154.50",
      "ask": "154.80",
      "open": "153.20",
      "high": "155.40",
      "low": "152.40",
      "close": "155.00",
      "average": "154.6615",
      "volume": "175419",
      "turnover": "27129723.3",
      "trades": "856"
    },
    {
      "date": "2026-02-05",
      "bid": "154.70",
      "ask": "155.00",
      "open": "154.80",
      "high": "156.40",
      "low": "154.20",
      "close": "156.00",
      "average": "155.6996",
      "volume": "230784",
      "turnover": "35932116.65",
      "trades": "916"
    },
    {
      "date": "2026-02-06",
      "bid": "157.20",
      "ask": "157.40",
      "open": "155.00",
      "high": "157.50",
      "low": "153.30",
      "close": "157.20",
      "average": "156.3694",
      "volume": "163624",
      "turnover": "25584662.7",
      "trades": "935"
    },
    {
      "date": "2026-02-09",
      "bid": "159.20",
      "ask": "159.30",
      "open": "157.60",
      "high": "159.70",
      "low": "156.60",
      "close": "159.70",
      "average": "159.0224",
      "volume": "152727",
      "turnover": "24284451.65",
      "trades": "876"
    },
    {
      "date": "2026-02-10",
      "bid": "162.20",
      "ask": "162.50",
      "open": "159.80",
      "high": "162.90",
      "low": "158.80",
      "close": "162.90",
      "average": "161.9788",
      "volume": "122822",
      "turnover": "19886539.95",
      "trades": "815"
    },
    {
      "date": "2026-02-11",
      "bid": "162.60",
      "ask": "162.70",
      "open": "163.00",
      "high": "164.80",
      "low": "160.10",
      "close": "162.30",
      "average": "162.053",
      "volume": "340754",
      "turnover": "55217807.15",
      "trades": "1235"
    },
    {
      "date": "2026-02-12",
      "bid": "157.90",
      "ask": "158.20",
      "open": "162.70",
      "high": "164.10",
      "low": "158.00",
      "close": "158.80",
      "average": "159.6776",
      "volume": "262006",
      "turnover": "41851343.4",
      "trades": "1300"
    },
    {
      "date": "2026-02-13",
      "bid": "157.50",
      "ask": "157.70",
      "open": "158.00",
      "high": "158.40",
      "low": "154.50",
      "close": "158.40",
      "average": "156.9091",
      "volume": "296243",
      "turnover": "46490607.5",
      "trades": "1440"
    },
    {
      "date": "2026-02-16",
      "bid": "153.50",
      "ask": "156.00",
      "open": "158.40",
      "high": "158.40",
      "low": "153.30",
      "close": "153.90",
      "average": "154.3314",
      "volume": "138252",
      "turnover": "21337053.05",
      "trades": "786"
    },
    {
      "date": "2026-02-17",
      "bid": "150.20",
      "ask": "150.50",
      "open": "153.90",
      "high": "153.90",
      "low": "149.30",
      "close": "149.50",
      "average": "150.1422",
      "volume": "114307",
      "turnover": "17163808.95",
      "trades": "804"
    },
    {
      "date": "2026-02-18",
      "bid": "151.70",
      "ask": "152.30",
      "open": "150.20",
      "high": "152.60",
      "low": "148.40",
      "close": "152.30",
      "average": "151.2086",
      "volume": "118787",
      "turnover": "17956602.95",
      "trades": "726"
    },
    {
      "date": "2026-02-19",
      "bid": "151.60",
      "ask": "151.90",
      "open": "152.30",
      "high": "153.00",
      "low": "149.80",
      "close": "152.10",
      "average": "151.3998",
      "volume": "191668",
      "turnover": "29016359.25",
      "trades": "827"
    },
    {
      "date": "2026-02-20",
      "bid": "153.80",
      "ask": "154.00",
      "open": "152.20",
      "high": "155.10",
      "low": "151.00",
      "close": "155.10",
      "average": "154.4663",
      "volume": "210303",
      "turnover": "32478160.4",
      "trades": "824"
    },
    {
      "date": "2026-02-23",
      "bid": "154.90",
      "ask": "155.40",
      "open": "154.50",
      "high": "156.10",
      "low": "152.90",
      "close": "155.20",
      "average": "155.1138",
      "volume": "237699",
      "turnover": "36867945.54",
      "trades": "1054"
    },
    {
      "date": "2026-02-24",
      "bid": "157.80",
      "ask": "157.90",
      "open": "155.50",
      "high": "159.30",
      "low": "154.40",
      "close": "158.20",
      "average": "157.8642",
      "volume": "132909",
      "turnover": "20975259.95",
      "trades": "760"
    },
    {
      "date": "2026-02-25",
      "bid": "157.60",
      "ask": "158.00",
      "open": "158.50",
      "high": "159.30",
      "low": "156.50",
      "close": "157.80",
      "average": "157.6687",
      "volume": "113462",
      "turnover": "17888932.35",
      "trades": "750"
    },
    {
      "date": "2026-02-26",
      "bid": "158.20",
      "ask": "158.50",
      "open": "157.70",
      "high": "159.20",
      "low": "157.00",
      "close": "157.80",
      "average": "157.9639",
      "volume": "127979",
      "turnover": "20211508.25",
      "trades": "740"
    },
    {
      "date": "2026-02-27",
      "bid": "159.90",
      "ask": "160.20",
      "open": "159.90",
      "high": "162.20",
      "low": "158.90",
      "close": "160.00",
      "average": "160.1969",
      "volume": "247819",
      "turnover": "39705462.79",
      "trades": "928"
    },
    {
      "date": "2026-03-02",
      "bid": "159.40",
      "ask": "159.70",
      "open": "157.00",
      "high": "160.00",
      "low": "155.40",
      "close": "159.80",
      "average": "158.5377",
      "volume": "176815",
      "turnover": "28135768.7",
      "trades": "1226"
    },
    {
      "date": "2026-03-03",
      "bid": "152.50",
      "ask": "152.80",
      "open": "158.00",
      "high": "158.00",
      "low": "150.80",
      "close": "152.30",
      "average": "152.5912",
      "volume": "199645",
      "turnover": "30463323.7",
      "trades": "1461"
    },
    {
      "date": "2026-03-04",
      "bid": "156.20",
      "ask": "156.50",
      "open": "152.80",
      "high": "157.70",
      "low": "151.20",
      "close": "156.90",
      "average": "155.9224",
      "volume": "96682",
      "turnover": "15073026.2",
      "trades": "913"
    },
    {
      "date": "2026-03-05",
      "bid": "155.10",
      "ask": "155.50",
      "open": "156.20",
      "high": "157.90",
      "low": "155.00",
      "close": "155.40",
      "average": "156.0229",
      "volume": "112403",
      "turnover": "17542631.75",
      "trades": "727"
    },
    {
      "date": "2026-03-06",
      "bid": "154.20",
      "ask": "154.40",
      "open": "155.50",
      "high": "158.00",
      "low": "153.40",
      "close": "154.30",
      "average": "154.7197",
      "volume": "134002",
      "turnover": "20743411.85",
      "trades": "845"
    },
    {
      "date": "2026-03-09",
      "bid": "149.30",
      "ask": "149.60",
      "open": "149.30",
      "high": "150.90",
      "low": "147.20",
      "close": "149.60",
      "average": "149.2201",
      "volume": "144677",
      "turnover": "21589180.8",
      "trades": "1183"
    },
    {
      "date": "2026-03-10",
      "bid": "153.40",
      "ask": "153.70",
      "open": "151.90",
      "high": "154.70",
      "low": "150.60",
      "close": "153.40",
      "average": "153.498",
      "volume": "111721",
      "turnover": "17152414.64",
      "trades": "892"
    },
    {
      "date": "2026-03-11",
      "bid": "153.30",
      "ask": "153.60",
      "open": "153.30",
      "high": "154.50",
      "low": "150.70",
      "close": "154.10",
      "average": "153.3651",
      "volume": "282408",
      "turnover": "43306315.55",
      "trades": "809"
    },
    {
      "date": "2026-03-12",
      "bid": "153.80",
      "ask": "154.00",
      "open": "154.30",
      "high": "155.20",
      "low": "152.30",
      "close": "154.50",
      "average": "154.1805",
      "volume": "179429",
      "turnover": "27663233.3",
      "trades": "1052"
    },
    {
      "date": "2026-03-13",
      "bid": "150.90",
      "ask": "151.20",
      "open": "155.00",
      "high": "155.30",
      "low": "150.40",
      "close": "151.00",
      "average": "151.7479",
      "volume": "145315",
      "turnover": "22057585.85",
      "trades": "900"
    },
    {
      "date": "2026-03-16",
      "bid": "151.30",
      "ask": "151.50",
      "open": "150.90",
      "high": "152.00",
      "low": "149.50",
      "close": "151.30",
      "average": "150.914",
      "volume": "133436",
      "turnover": "20134413.5",
      "trades": "721"
    },
    {
      "date": "2026-03-17",
      "bid": "146.90",
      "ask": "147.40",
      "open": "151.30",
      "high": "151.30",
      "low": "146.80",
      "close": "147.60",
      "average": "148.1475",
      "volume": "131312",
      "turnover": "19457465.82",
      "trades": "848"
    },
    {
      "date": "2026-03-18",
      "bid": "146.50",
      "ask": "146.90",
      "open": "148.30",
      "high": "150.00",
      "low": "146.20",
      "close": "147.40",
      "average": "147.5624",
      "volume": "115752",
      "turnover": "17079359.75",
      "trades": "615"
    },
    {
      "date": "2026-03-19",
      "bid": "140.70",
      "ask": "141.00",
      "open": "144.80",
      "high": "144.80",
      "low": "140.10",
      "close": "140.10",
      "average": "140.8889",
      "volume": "203095",
      "turnover": "28615856.6",
      "trades": "1190"
    },
    {
      "date": "2026-03-20",
      "bid": "137.60",
      "ask": "137.90",
      "open": "141.30",
      "high": "142.60",
      "low": "137.60",
      "close": "138.50",
      "average": "139.1629",
      "volume": "137664",
      "turnover": "19160876.64",
      "trades": "909"
    },
    {
      "date": "2026-03-23",
      "bid": "140.30",
      "ask": "140.60",
      "open": "133.90",
      "high": "142.70",
      "low": "132.90",
      "close": "139.80",
      "average": "138.3423",
      "volume": "175045",
      "turnover": "24225713.75",
      "trades": "1675"
    },
    {
      "date": "2026-03-24",
      "bid": "141.30",
      "ask": "144.00",
      "open": "140.30",
      "high": "142.00",
      "low": "138.50",
      "close": "141.50",
      "average": "140.6801",
      "volume": "121711",
      "turnover": "17120154.2",
      "trades": "959"
    },
    {
      "date": "2026-03-25",
      "bid": "144.00",
      "ask": "144.30",
      "open": "144.00",
      "high": "144.80",
      "low": "143.20",
      "close": "144.70",
      "average": "144.3781",
      "volume": "94387",
      "turnover": "13625926.85",
      "trades": "752"
    },
    {
      "date": "2026-03-26",
      "bid": "143.60",
      "ask": "143.70",
      "open": "142.00",
      "high": "144.70",
      "low": "141.40",
      "close": "143.80",
      "average": "143.285",
      "volume": "77209",
      "turnover": "11061837.55",
      "trades": "766"
    },
    {
      "date": "2026-03-27",
      "bid": "139.30",
      "ask": "139.50",
      "open": "143.80",
      "high": "143.80",
      "low": "139.20",
      "close": "140.00",
      "average": "140.2216",
      "volume": "127532",
      "turnover": "17881909.95",
      "trades": "1089"
    },
    {
      "date": "2026-03-30",
      "bid": "141.30",
      "ask": "141.90",
      "open": "139.50",
      "high": "141.70",
      "low": "137.70",
      "close": "141.40",
      "average": "140.5891",
      "volume": "210906",
      "turnover": "29648568.55",
      "trades": "1144"
    },
    {
      "date": "2026-03-31",
      "bid": "147.50",
      "ask": "148.20",
      "open": "141.60",
      "high": "148.00",
      "low": "141.60",
      "close": "147.90",
      "average": "147.2817",
      "volume": "125952",
      "turnover": "18546982.7",
      "trades": "844"
    },
    {
      "date": "2026-04-01",
      "bid": "149.00",
      "ask": "149.60",
      "open": "151.50",
      "high": "151.50",
      "low": "147.70",
      "close": "149.60",
      "average": "149.4241",
      "volume": "94459",
      "turnover": "14110824.25",
      "trades": "816"
    },
    {
      "date": "2026-04-02",
      "bid": "146.90",
      "ask": "147.20",
      "open": "146.20",
      "high": "148.10",
      "low": "145.70",
      "close": "147.70",
      "average": "147.3983",
      "volume": "43839",
      "turnover": "6461689.6",
      "trades": "314"
    },
    {
      "date": "2026-04-07",
      "bid": "151.30",
      "ask": "151.50",
      "open": "149.20",
      "high": "154.50",
      "low": "149.20",
      "close": "152.10",
      "average": "152.6661",
      "volume": "173622",
      "turnover": "26511661.45",
      "trades": "1474"
    },
    {
      "date": "2026-04-08",
      "bid": "160.40",
      "ask": "160.90",
      "open": "159.70",
      "high": "161.30",
      "low": "156.90",
      "close": "160.80",
      "average": "160.1182",
      "volume": "121613",
      "turnover": "19470820.35",
      "trades": "755"
    },
    {
      "date": "2026-04-09",
      "bid": "161.10",
      "ask": "161.60",
      "open": "159.70",
      "high": "162.40",
      "low": "159.70",
      "close": "162.00",
      "average": "161.6931",
      "volume": "136738",
      "turnover": "22099044.65",
      "trades": "986"
    },
    {
      "date": "2026-04-10",
      "bid": "163.00",
      "ask": "163.40",
      "open": "161.10",
      "high": "164.40",
      "low": "161.00",
      "close": "163.60",
      "average": "162.9611",
      "volume": "250225",
      "turnover": "40762661.95",
      "trades": "1338"
    },
    {
      "date": "2026-04-13",
      "bid": "163.40",
      "ask": "163.70",
      "open": "163.70",
      "high": "164.50",
      "low": "161.00",
      "close": "164.40",
      "average": "163.8677",
      "volume": "101419",
      "turnover": "16610732.55",
      "trades": "661"
    },
    {
      "date": "2026-04-14",
      "bid": "163.70",
      "ask": "164.00",
      "open": "165.00",
      "high": "167.90",
      "low": "163.00",
      "close": "164.30",
      "average": "164.694",
      "volume": "101171",
      "turnover": "16659471.65",
      "trades": "814"
    },
    {
      "date": "2026-04-15",
      "bid": "163.90",
      "ask": "164.80",
      "open": "165.10",
      "high": "169.50",
      "low": "163.70",
      "close": "164.20",
      "average": "165.3688",
      "volume": "115061",
      "turnover": "19042722.75",
      "trades": "919"
    },
    {
      "date": "2026-04-16",
      "bid": "163.20",
      "ask": "163.50",
      "open": "160.00",
      "high": "164.00",
      "low": "158.50",
      "close": "163.30",
      "average": "162.3684",
      "volume": "77171",
      "turnover": "12526695.15",
      "trades": "726"
    },
    {
      "date": "2026-04-17",
      "bid": "163.70",
      "ask": "164.60",
      "open": "163.60",
      "high": "165.60",
      "low": "159.80",
      "close": "165.00",
      "average": "164.2991",
      "volume": "145082",
      "turnover": "23834837.75",
      "trades": "924"
    },
    {
      "date": "2026-04-20",
      "bid": "162.90",
      "ask": "164.00",
      "open": "162.90",
      "high": "164.00",
      "low": "161.80",
      "close": "163.70",
      "average": "163.3668",
      "volume": "136006",
      "turnover": "22218651.05",
      "trades": "753"
    },
    {
      "date": "2026-04-21",
      "bid": "162.00",
      "ask": "162.30",
      "open": "164.00",
      "high": "164.30",
      "low": "161.10",
      "close": "162.50",
      "average": "162.6043",
      "volume": "106361",
      "turnover": "17298973.89",
      "trades": "693"
    },
    {
      "date": "2026-04-22",
      "bid": "159.50",
      "ask": "160.60",
      "open": "163.00",
      "high": "163.40",
      "low": "159.10",
      "close": "160.30",
      "average": "160.4007",
      "volume": "108609",
      "turnover": "17422923.35",
      "trades": "799"
    },
    {
      "date": "2026-04-23",
      "bid": "164.30",
      "ask": "165.70",
      "open": "168.10",
      "high": "172.40",
      "low": "163.60",
      "close": "164.20",
      "average": "166.1557",
      "volume": "345835",
      "turnover": "57521318.85",
      "trades": "1398"
    },
    {
      "date": "2026-04-24",
      "bid": "172.20",
      "ask": "172.30",
      "open": "164.20",
      "high": "174.10",
      "low": "163.00",
      "close": "173.70",
      "average": "171.9672",
      "volume": "275478",
      "turnover": "47371709.05",
      "trades": "2314"
    },
    {
      "date": "2026-04-27",
      "bid": "176.00",
      "ask": "176.50",
      "open": "173.70",
      "high": "179.00",
      "low": "172.70",
      "close": "175.80",
      "average": "175.9312",
      "volume": "164996",
      "turnover": "29029697.3",
      "trades": "1628"
    },
    {
      "date": "2026-04-28",
      "bid": "174.20",
      "ask": "174.40",
      "open": "175.90",
      "high": "177.80",
      "low": "173.60",
      "close": "174.70",
      "average": "175.3969",
      "volume": "120336",
      "turnover": "21100838.85",
      "trades": "975"
    },
    {
      "date": "2026-04-29",
      "bid": "174.80",
      "ask": "175.10",
      "open": "175.00",
      "high": "176.70",
      "low": "174.80",
      "close": "175.40",
      "average": "175.6644",
      "volume": "118426",
      "turnover": "20806946.55",
      "trades": "951"
    },
    {
      "date": "2026-04-30",
      "bid": "173.40",
      "ask": "174.00",
      "open": "175.40",
      "high": "175.50",
      "low": "171.40",
      "close": "173.70",
      "average": "173.9605",
      "volume": "70583",
      "turnover": "12286272.7",
      "trades": "487"
    },
    {
      "date": "2026-05-04",
      "bid": "170.00",
      "ask": "170.30",
      "open": "175.00",
      "high": "175.80",
      "low": "169.10",
      "close": "169.10",
      "average": "170.3066",
      "volume": "153348",
      "turnover": "26129993.8",
      "trades": "929"
    },
    {
      "date": "2026-05-05",
      "bid": "174.50",
      "ask": "176.00",
      "open": "170.30",
      "high": "175.50",
      "low": "170.00",
      "close": "175.20",
      "average": "174.4293",
      "volume": "85400",
      "turnover": "14892634.25",
      "trades": "715"
    },
    {
      "date": "2026-05-06",
      "bid": "181.60",
      "ask": "181.90",
      "open": "177.00",
      "high": "181.90",
      "low": "177.00",
      "close": "181.90",
      "average": "180.8814",
      "volume": "111590",
      "turnover": "20178170.95",
      "trades": "847"
    },
    {
      "date": "2026-05-07",
      "bid": "181.20",
      "ask": "181.50",
      "open": "182.00",
      "high": "183.70",
      "low": "181.10",
      "close": "181.10",
      "average": "181.6992",
      "volume": "73779",
      "turnover": "13407913.05",
      "trades": "793"
    },
    {
      "date": "2026-05-08",
      "bid": "181.20",
      "ask": "181.40",
      "open": "181.00",
      "high": "182.70",
      "low": "179.30",
      "close": "181.20",
      "average": "181.1308",
      "volume": "132654",
      "turnover": "24053084.55",
      "trades": "1101"
    },
    {
      "date": "2026-05-11",
      "bid": "183.80",
      "ask": "184.00",
      "open": "181.20",
      "high": "184.30",
      "low": "179.50",
      "close": "183.90",
      "average": "183.3744",
      "volume": "80739",
      "turnover": "14803330.25",
      "trades": "780"
    },
    {
      "date": "2026-05-12",
      "bid": "179.20",
      "ask": "179.40",
      "open": "182.30",
      "high": "182.30",
      "low": "178.80",
      "close": "178.80",
      "average": "179.7149",
      "volume": "131225",
      "turnover": "23586635.05",
      "trades": "1202"
    },
    {
      "date": "2026-05-13",
      "bid": "180.10",
      "ask": "180.40",
      "open": "178.40",
      "high": "180.80",
      "low": "178.30",
      "close": "180.60",
      "average": "180.0493",
      "volume": "73113",
      "turnover": "13160845.05",
      "trades": "476"
    },
    {
      "date": "2026-05-15",
      "bid": "176.80",
      "ask": "177.20",
      "open": "180.40",
      "high": "180.40",
      "low": "175.00",
      "close": "177.20",
      "average": "177.0495",
      "volume": "100304",
      "turnover": "17752621.35",
      "trades": "850"
    },
    {
      "date": "2026-05-18",
      "bid": "174.50",
      "ask": "174.70",
      "open": "175.70",
      "high": "177.00",
      "low": "172.50",
      "close": "174.80",
      "average": "174.7332",
      "volume": "87820",
      "turnover": "15345095.45",
      "trades": "775"
    },
    {
      "date": "2026-05-19",
      "bid": "175.00",
      "ask": "176.00",
      "open": "174.70",
      "high": "177.30",
      "low": "174.30",
      "close": "175.80",
      "average": "175.8621",
      "volume": "53417",
      "turnover": "9394372.55",
      "trades": "600"
    },
    {
      "date": "2026-05-20",
      "bid": "182.30",
      "ask": "182.70",
      "open": "175.80",
      "high": "182.80",
      "low": "175.70",
      "close": "182.10",
      "average": "180.9686",
      "volume": "121196",
      "turnover": "21916854.8",
      "trades": "1106"
    },
    {
      "date": "2026-05-21",
      "bid": "184.00",
      "ask": "184.40",
      "open": "182.70",
      "high": "185.60",
      "low": "182.00",
      "close": "184.20",
      "average": "183.9812",
      "volume": "101184",
      "turnover": "18616228.14",
      "trades": "988"
    },
    {
      "date": "2026-05-22",
      "bid": "186.70",
      "ask": "187.10",
      "open": "184.40",
      "high": "187.30",
      "low": "183.70",
      "close": "187.30",
      "average": "186.3684",
      "volume": "175210",
      "turnover": "32647451.1",
      "trades": "1429"
    },
    {
      "date": "2026-05-25",
      "bid": "189.20",
      "ask": "189.40",
      "open": "187.90",
      "high": "190.60",
      "low": "187.90",
      "close": "189.40",
      "average": "189.3658",
      "volume": "74843",
      "turnover": "14172816.1",
      "trades": "602"
    },
    {
      "date": "2026-05-26",
      "bid": "185.00",
      "ask": "185.40",
      "open": "189.50",
      "high": "190.20",
      "low": "180.20",
      "close": "185.00",
      "average": "186.0046",
      "volume": "169443",
      "turnover": "31518921.2",
      "trades": "1549"
    },
    {
      "date": "2026-05-27",
      "bid": "187.20",
      "ask": "187.50",
      "open": "185.10",
      "high": "189.40",
      "low": "185.10",
      "close": "188.10",
      "average": "188.0326",
      "volume": "97195",
      "turnover": "18270852.25",
      "trades": "887"
    },
    {
      "date": "2026-05-28",
      "bid": "187.70",
      "ask": "188.40",
      "open": "187.20",
      "high": "188.90",
      "low": "186.00",
      "close": "187.70",
      "average": "187.7145",
      "volume": "79334",
      "turnover": "14892142.1",
      "trades": "686"
    },
    {
      "date": "2026-05-29",
      "bid": "189.60",
      "ask": "190.30",
      "open": "188.00",
      "high": "192.20",
      "low": "186.50",
      "close": "190.40",
      "average": "190.2781",
      "volume": "793670",
      "turnover": "151013814.25",
      "trades": "1123"
    },
    {
      "date": "2026-06-01",
      "bid": "187.80",
      "ask": "188.50",
      "open": "190.30",
      "high": "190.40",
      "low": "186.10",
      "close": "187.10",
      "average": "187.7173",
      "volume": "124937",
      "turnover": "23453880.4",
      "trades": "958"
    },
    {
      "date": "2026-06-02",
      "bid": "195.60",
      "ask": "196.10",
      "open": "189.00",
      "high": "196.00",
      "low": "189.00",
      "close": "195.20",
      "average": "193.2796",
      "volume": "186017",
      "turnover": "35935299.45",
      "trades": "1727"
    },
    {
      "date": "2026-06-03",
      "bid": "193.30",
      "ask": "193.70",
      "open": "195.00",
      "high": "196.90",
      "low": "190.00",
      "close": "192.50",
      "average": "193.8846",
      "volume": "201416",
      "turnover": "39053041.15",
      "trades": "933"
    },
    {
      "date": "2026-06-04",
      "bid": "192.20",
      "ask": "192.60",
      "open": "191.80",
      "high": "195.00",
      "low": "190.80",
      "close": "192.90",
      "average": "192.5827",
      "volume": "221725",
      "turnover": "42701486.95",
      "trades": "1259"
    },
    {
      "date": "2026-06-05",
      "bid": "190.30",
      "ask": "190.90",
      "open": "192.60",
      "high": "194.00",
      "low": "190.10",
      "close": "190.10",
      "average": "191.6241",
      "volume": "111061",
      "turnover": "21295716.8",
      "trades": "1112"
    },
    {
      "date": "2026-06-08",
      "bid": "186.80",
      "ask": "187.10",
      "open": "187.50",
      "high": "189.70",
      "low": "185.60",
      "close": "186.80",
      "average": "187.1337",
      "volume": "140781",
      "turnover": "26352854.5",
      "trades": "1174"
    },
    {
      "date": "2026-06-09",
      "bid": "187.30",
      "ask": "187.80",
      "open": "186.10",
      "high": "191.20",
      "low": "185.80",
      "close": "186.80",
      "average": "188.6134",
      "volume": "83737",
      "turnover": "15792709.55",
      "trades": "910"
    },
    {
      "date": "2026-06-10",
      "bid": "186.20",
      "ask": "187.00",
      "open": "187.30",
      "high": "188.30",
      "low": "184.00",
      "close": "186.60",
      "average": "186.5781",
      "volume": "54665",
      "turnover": "10199295.4",
      "trades": "843"
    },
    {
      "date": "2026-06-11",
      "bid": "186.00",
      "ask": "187.00",
      "open": "187.00",
      "high": "190.00",
      "low": "185.80",
      "close": "185.90",
      "average": "186.4375",
      "volume": "95556",
      "turnover": "17815356.1",
      "trades": "759"
    },
    {
      "date": "2026-06-12",
      "bid": "186.80",
      "ask": "187.10",
      "open": "188.00",
      "high": "190.00",
      "low": "184.50",
      "close": "186.50",
      "average": "187.1688",
      "volume": "105362",
      "turnover": "19720642.64",
      "trades": "1095"
    },
    {
      "date": "2026-06-15",
      "bid": "186.30",
      "ask": "187.00",
      "open": "189.40",
      "high": "190.70",
      "low": "185.70",
      "close": "186.10",
      "average": "188.0132",
      "volume": "121230",
      "turnover": "22794774.8",
      "trades": "1081"
    },
    {
      "date": "2026-06-16",
      "bid": "184.50",
      "ask": "185.00",
      "open": "186.30",
      "high": "188.20",
      "low": "183.70",
      "close": "183.90",
      "average": "184.9013",
      "volume": "117874",
      "turnover": "21796012.7",
      "trades": "906"
    },
    {
      "date": "2026-06-17",
      "bid": "183.40",
      "ask": "184.00",
      "open": "184.00",
      "high": "184.70",
      "low": "182.30",
      "close": "182.60",
      "average": "183.049",
      "volume": "70165",
      "turnover": "12844642.95",
      "trades": "710"
    },
    {
      "date": "2026-06-18",
      "bid": "181.30",
      "ask": "182.00",
      "open": "183.40",
      "high": "183.40",
      "low": "180.00",
      "close": "180.90",
      "average": "181.0205",
      "volume": "138400",
      "turnover": "25053749.05",
      "trades": "882"
    },
    {
      "date": "2026-06-22",
      "bid": "173.60",
      "ask": "173.80",
      "open": "181.00",
      "high": "181.10",
      "low": "173.20",
      "close": "174.90",
      "average": "174.9927",
      "volume": "154213",
      "turnover": "26971134.5",
      "trades": "1165"
    },
    {
      "date": "2026-06-23",
      "bid": "172.30",
      "ask": "172.90",
      "open": "173.10",
      "high": "173.20",
      "low": "168.40",
      "close": "172.30",
      "average": "170.7911",
      "volume": "165392",
      "turnover": "28238725.25",
      "trades": "1219"
    },
    {
      "date": "2026-06-24",
      "bid": "173.20",
      "ask": "173.50",
      "open": "172.90",
      "high": "174.00",
      "low": "171.00",
      "close": "172.80",
      "average": "172.6593",
      "volume": "93073",
      "turnover": "16069885",
      "trades": "819"
    },
    {
      "date": "2026-06-25",
      "bid": "171.60",
      "ask": "171.80",
      "open": "172.80",
      "high": "174.00",
      "low": "170.60",
      "close": "171.10",
      "average": "171.5982",
      "volume": "163156",
      "turnover": "27982281.53",
      "trades": "982"
    },
    {
      "date": "2026-06-26",
      "bid": "169.00",
      "ask": "169.30",
      "open": "171.00",
      "high": "173.80",
      "low": "168.40",
      "close": "168.90",
      "average": "169.934",
      "volume": "115423",
      "turnover": "19619263.72",
      "trades": "808"
    },
    {
      "date": "2026-06-29",
      "bid": "168.60",
      "ask": "168.90",
      "open": "168.90",
      "high": "169.90",
      "low": "167.10",
      "close": "168.30",
      "average": "168.4485",
      "volume": "183351",
      "turnover": "30881408.45",
      "trades": "1022"
    },
    {
      "date": "2026-06-30",
      "bid": "171.90",
      "ask": "172.20",
      "open": "168.90",
      "high": "173.00",
      "low": "168.40",
      "close": "171.60",
      "average": "170.812",
      "volume": "112618",
      "turnover": "19234693.75",
      "trades": "840"
    },
    {
      "date": "2026-07-01",
      "bid": "169.50",
      "ask": "169.70",
      "open": "171.90",
      "high": "171.90",
      "low": "168.50",
      "close": "169.40",
      "average": "169.7721",
      "volume": "263063",
      "turnover": "44629294.7",
      "trades": "1027"
    },
    {
      "date": "2026-07-02",
      "bid": "169.40",
      "ask": "170.00",
      "open": "169.60",
      "high": "171.50",
      "low": "168.10",
      "close": "169.10",
      "average": "169.3729",
      "volume": "92945",
      "turnover": "15744741.65",
      "trades": "696"
    },
    {
      "date": "2026-07-03",
      "bid": "173.70",
      "ask": "173.80",
      "open": "169.40",
      "high": "174.10",
      "low": "169.40",
      "close": "173.20",
      "average": "172.4952",
      "volume": "81184",
      "turnover": "14002845.25",
      "trades": "609"
    },
    {
      "date": "2026-07-06",
      "bid": "175.00",
      "ask": "175.30",
      "open": "173.20",
      "high": "175.40",
      "low": "171.20",
      "close": "174.60",
      "average": "174.241",
      "volume": "113521",
      "turnover": "19780169.39",
      "trades": "872"
    },
    {
      "date": "2026-07-07",
      "bid": "173.60",
      "ask": "174.00",
      "open": "172.60",
      "high": "175.20",
      "low": "172.60",
      "close": "172.80",
      "average": "173.4321",
      "volume": "106877",
      "turnover": "18539963",
      "trades": "804"
    },
    {
      "date": "2026-07-08",
      "bid": "166.90",
      "ask": "167.20",
      "open": "172.80",
      "high": "172.80",
      "low": "166.70",
      "close": "166.70",
      "average": "167.7434",
      "volume": "130572",
      "turnover": "21929964.15",
      "trades": "980"
    },
    {
      "date": "2026-07-09",
      "bid": "166.70",
      "ask": "167.40",
      "open": "168.00",
      "high": "169.30",
      "low": "165.80",
      "close": "166.90",
      "average": "166.8543",
      "volume": "89535",
      "turnover": "14939508.7",
      "trades": "822"
    },
    {
      "date": "2026-07-10",
      "bid": "169.10",
      "ask": "169.40",
      "open": "166.90",
      "high": "171.00",
      "low": "166.80",
      "close": "169.60",
      "average": "169.4319",
      "volume": "101184",
      "turnover": "17143726.45",
      "trades": "766"
    },
    {
      "date": "2026-07-13",
      "bid": "168.90",
      "ask": "169.10",
      "open": "169.10",
      "high": "169.50",
      "low": "167.30",
      "close": "168.00",
      "average": "168.1706",
      "volume": "101161",
      "turnover": "17015838.2",
      "trades": "585"
    },
    {
      "date": "2026-07-14",
      "bid": "169.40",
      "ask": "169.70",
      "open": "168.00",
      "high": "170.20",
      "low": "168.00",
      "close": "169.50",
      "average": "169.3309",
      "volume": "90990",
      "turnover": "15406392.1",
      "trades": "839"
    },
    {
      "date": "2026-07-15",
      "bid": "169.00",
      "ask": "169.90",
      "open": "169.80",
      "high": "171.10",
      "low": "168.40",
      "close": "169.40",
      "average": "169.6177",
      "volume": "136410",
      "turnover": "23136374.65",
      "trades": "872"
    },
    {
      "date": "2026-07-16",
      "bid": "179.70",
      "ask": "180.40",
      "open": "178.50",
      "high": "187.70",
      "low": "175.40",
      "close": "178.30",
      "average": "179.3791",
      "volume": "316949",
      "turnover": "56855394.95",
      "trades": "2163"
    },
    {
      "date": "2026-07-17",
      "bid": "179.90",
      "ask": "180.00",
      "open": "180.40",
      "high": "180.60",
      "low": "176.80",
      "close": "180.10",
      "average": "179.5256",
      "volume": "147346",
      "turnover": "26451583.25",
      "trades": "1088"
    },
    {
      "date": "2026-07-20",
      "bid": "174.90",
      "ask": "175.30",
      "open": "180.00",
      "high": "180.10",
      "low": "174.00",
      "close": "174.00",
      "average": "175.6213",
      "volume": "152937",
      "turnover": "26860447",
      "trades": "979"
    },
    {
      "date": "2026-07-21",
      "bid": "176.00",
      "ask": "176.30",
      "open": "175.30",
      "high": "176.60",
      "low": "173.40",
      "close": "175.60",
      "average": "175.3078",
      "volume": "61370",
      "turnover": "10758270.75",
      "trades": "532"
    },
    {
      "date": "2026-07-22",
      "bid": "180.30",
      "ask": "180.80",
      "open": "175.50",
      "high": "181.70",
      "low": "173.70",
      "close": "180.00",
      "average": "179.4085",
      "volume": "92286",
      "turnover": "16556928.1",
      "trades": "616"
    },
    {
      "date": "2026-07-23",
      "bid": "180.60",
      "ask": "180.80",
      "open": "180.80",
      "high": "182.60",
      "low": "178.60",
      "close": "180.20",
      "average": "180.4838",
      "volume": "130173",
      "turnover": "23494079.15",
      "trades": "924"
    },
    {
      "date": "2026-07-24",
      "bid": "180.90",
      "ask": "181.10",
      "open": "180.20",
      "high": "182.40",
      "low": "179.20",
      "close": "181.20",
      "average": "180.7871",
      "volume": "116104",
      "turnover": "20990388.45",
      "trades": "919"
    },
    {
      "date": "2026-07-27",
      "bid": "181.10",
      "ask": "181.50",
      "open": "182.10",
      "high": "183.00",
      "low": "180.30",
      "close": "181.00",
      "average": "181.4204",
      "volume": "81852",
      "turnover": "14849711.85",
      "trades": "714"
    },
    {
      "date": "2026-07-28",
      "bid": "182.50",
      "ask": "182.70",
      "open": "181.50",
      "high": "182.60",
      "low": "180.40",
      "close": "182.40",
      "average": "181.6798",
      "volume": "61541",
      "turnover": "11179318.75",
      "trades": "675"
    },
    {
      "date": "2026-07-29",
      "bid": "181.00",
      "ask": "181.20",
      "open": "182.70",
      "high": "183.80",
      "low": "180.60",
      "close": "180.60",
      "average": "181.2862",
      "volume": "141550",
      "turnover": "25662052.1",
      "trades": "866"
    },
    {
      "date": "2026-07-30",
      "bid": "180.90",
      "ask": "181.00",
      "open": "180.60",
      "high": "182.00",
      "low": "179.90",
      "close": "180.30",
      "average": "180.7723",
      "volume": "126607",
      "turnover": "22887065.25",
      "trades": "996"
    },
    {
      "date": "2026-07-31",
      "bid": "178.80",
      "ask": "180.00",
      "open": "182.30",
      "high": "182.80",
      "low": "178.80",
      "close": "179.20",
      "average": "179.7972",
      "volume": "113194",
      "turnover": "20351976.6",
      "trades": "830"
    },
    {
      "date": "2026-08-03",
      "bid": "183.40",
      "ask": "184.10",
      "open": "180.80",
      "high": "184.30",
      "low": "180.00",
      "close": "184.10",
      "average": "183.1729",
      "volume": "80888",
      "turnover": "14816471.4",
      "trades": "714"
    },
    {
      "date": "2026-08-04",
      "bid": "183.80",
      "ask": "184.20",
      "open": "184.10",
      "high": "186.00",
      "low": "182.90",
      "close": "184.00",
      "average": "184.1251",
      "volume": "84629",
      "turnover": "15583279.65",
      "trades": "681"
    },
    {
      "date": "2026-08-05",
      "bid": "185.90",
      "ask": "186.70",
      "open": "184.60",
      "high": "188.40",
      "low": "184.60",
      "close": "186.70",
      "average": "186.797",
      "volume": "121148",
      "turnover": "22630099.9",
      "trades": "730"
    }
  ]
}