{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX119/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hexa-b?id=TX119",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX119",
    "asset_class": "SHARES",
    "isin": "SE0015961909",
    "symbol": "HEXA B",
    "company": "Hexagon B",
    "market": null,
    "last_sale_price": "SEK 98.10",
    "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": "144.05",
      "ask": "144.10",
      "open": "142.80",
      "high": "144.20",
      "low": "142.65",
      "close": "144.00",
      "average": "143.5942",
      "volume": "1867797",
      "turnover": "268202843.01",
      "trades": "4528"
    },
    {
      "date": "2021-08-03",
      "bid": "145.90",
      "ask": "146.00",
      "open": "144.15",
      "high": "146.20",
      "low": "143.45",
      "close": "145.90",
      "average": "145.6615",
      "volume": "2386934",
      "turnover": "347679324.38",
      "trades": "6563"
    },
    {
      "date": "2021-08-04",
      "bid": "148.05",
      "ask": "148.15",
      "open": "146.20",
      "high": "148.20",
      "low": "146.20",
      "close": "148.00",
      "average": "147.685",
      "volume": "1638213",
      "turnover": "241926149.29",
      "trades": "4528"
    },
    {
      "date": "2021-08-05",
      "bid": "148.05",
      "ask": "148.10",
      "open": "148.00",
      "high": "149.90",
      "low": "147.70",
      "close": "147.70",
      "average": "148.3772",
      "volume": "1815389",
      "turnover": "269381589.23",
      "trades": "4849"
    },
    {
      "date": "2021-08-06",
      "bid": "145.80",
      "ask": "145.85",
      "open": "147.45",
      "high": "147.60",
      "low": "145.55",
      "close": "145.55",
      "average": "146.1472",
      "volume": "1844774",
      "turnover": "269623951.57",
      "trades": "4504"
    },
    {
      "date": "2021-08-09",
      "bid": "145.40",
      "ask": "145.45",
      "open": "145.35",
      "high": "145.80",
      "low": "144.80",
      "close": "145.55",
      "average": "145.3286",
      "volume": "1538051",
      "turnover": "223501638.03",
      "trades": "4189"
    },
    {
      "date": "2021-08-10",
      "bid": "144.95",
      "ask": "145.00",
      "open": "145.85",
      "high": "146.30",
      "low": "144.75",
      "close": "145.40",
      "average": "145.493",
      "volume": "1613710",
      "turnover": "234790496.71",
      "trades": "3781"
    },
    {
      "date": "2021-08-11",
      "bid": "146.25",
      "ask": "146.35",
      "open": "145.10",
      "high": "146.60",
      "low": "145.10",
      "close": "146.45",
      "average": "146.1302",
      "volume": "1283461",
      "turnover": "187544767.9",
      "trades": "3894"
    },
    {
      "date": "2021-08-12",
      "bid": "146.90",
      "ask": "147.00",
      "open": "146.50",
      "high": "147.05",
      "low": "145.15",
      "close": "147.05",
      "average": "146.216",
      "volume": "1184620",
      "turnover": "173199340.46",
      "trades": "3747"
    },
    {
      "date": "2021-08-13",
      "bid": "146.55",
      "ask": "146.65",
      "open": "146.90",
      "high": "147.85",
      "low": "146.50",
      "close": "146.80",
      "average": "147.0093",
      "volume": "1294324",
      "turnover": "190271540.16",
      "trades": "3282"
    },
    {
      "date": "2021-08-16",
      "bid": "145.35",
      "ask": "145.45",
      "open": "146.65",
      "high": "146.65",
      "low": "144.90",
      "close": "145.65",
      "average": "145.6435",
      "volume": "1347214",
      "turnover": "196221391.15",
      "trades": "4320"
    },
    {
      "date": "2021-08-17",
      "bid": "147.90",
      "ask": "147.95",
      "open": "144.85",
      "high": "148.25",
      "low": "144.85",
      "close": "147.75",
      "average": "147.3239",
      "volume": "1613609",
      "turnover": "237716702.13",
      "trades": "4367"
    },
    {
      "date": "2021-08-18",
      "bid": "147.15",
      "ask": "147.25",
      "open": "147.70",
      "high": "148.75",
      "low": "147.10",
      "close": "147.35",
      "average": "147.6546",
      "volume": "1605487",
      "turnover": "237062834.1",
      "trades": "4287"
    },
    {
      "date": "2021-08-19",
      "bid": "144.40",
      "ask": "144.50",
      "open": "146.10",
      "high": "146.60",
      "low": "144.05",
      "close": "144.95",
      "average": "144.8934",
      "volume": "2903804",
      "turnover": "420732586.58",
      "trades": "8246"
    },
    {
      "date": "2021-08-20",
      "bid": "147.30",
      "ask": "147.40",
      "open": "145.25",
      "high": "148.20",
      "low": "143.45",
      "close": "147.35",
      "average": "146.4218",
      "volume": "1857239",
      "turnover": "271920042.12",
      "trades": "6403"
    },
    {
      "date": "2021-08-23",
      "bid": "147.35",
      "ask": "147.40",
      "open": "148.25",
      "high": "148.85",
      "low": "146.10",
      "close": "147.75",
      "average": "147.1605",
      "volume": "1447711",
      "turnover": "212602414.56",
      "trades": "5165"
    },
    {
      "date": "2021-08-24",
      "bid": "147.25",
      "ask": "147.35",
      "open": "148.20",
      "high": "148.65",
      "low": "146.50",
      "close": "147.10",
      "average": "147.2146",
      "volume": "1298211",
      "turnover": "190866118.99",
      "trades": "4066"
    },
    {
      "date": "2021-08-25",
      "bid": "146.95",
      "ask": "147.05",
      "open": "147.10",
      "high": "147.75",
      "low": "146.50",
      "close": "147.35",
      "average": "147.0592",
      "volume": "1037411",
      "turnover": "152548478.37",
      "trades": "4318"
    },
    {
      "date": "2021-08-26",
      "bid": "147.25",
      "ask": "147.30",
      "open": "146.35",
      "high": "147.80",
      "low": "146.30",
      "close": "147.45",
      "average": "147.1316",
      "volume": "1333812",
      "turnover": "196234627.27",
      "trades": "4604"
    },
    {
      "date": "2021-08-27",
      "bid": "148.70",
      "ask": "148.80",
      "open": "147.45",
      "high": "148.85",
      "low": "146.75",
      "close": "148.65",
      "average": "148.2266",
      "volume": "1598903",
      "turnover": "236950654.74",
      "trades": "5531"
    },
    {
      "date": "2021-08-30",
      "bid": "150.25",
      "ask": "150.30",
      "open": "148.90",
      "high": "150.45",
      "low": "148.55",
      "close": "150.10",
      "average": "149.7333",
      "volume": "1402785",
      "turnover": "210022347.77",
      "trades": "5191"
    },
    {
      "date": "2021-08-31",
      "bid": "149.75",
      "ask": "149.85",
      "open": "150.55",
      "high": "151.90",
      "low": "148.65",
      "close": "149.50",
      "average": "149.9214",
      "volume": "2788322",
      "turnover": "418067140.55",
      "trades": "6233"
    },
    {
      "date": "2021-09-01",
      "bid": "148.20",
      "ask": "148.35",
      "open": "150.15",
      "high": "150.70",
      "low": "146.90",
      "close": "148.30",
      "average": "148.0572",
      "volume": "3092127",
      "turnover": "457838930.31",
      "trades": "7133"
    },
    {
      "date": "2021-09-02",
      "bid": "151.05",
      "ask": "151.10",
      "open": "148.65",
      "high": "151.35",
      "low": "148.65",
      "close": "151.30",
      "average": "150.8067",
      "volume": "2214042",
      "turnover": "333857767.41",
      "trades": "4850"
    },
    {
      "date": "2021-09-03",
      "bid": "150.30",
      "ask": "150.40",
      "open": "151.15",
      "high": "151.65",
      "low": "149.10",
      "close": "150.15",
      "average": "150.3243",
      "volume": "1946448",
      "turnover": "292552303.42",
      "trades": "5534"
    },
    {
      "date": "2021-09-06",
      "bid": "151.20",
      "ask": "151.30",
      "open": "150.75",
      "high": "152.10",
      "low": "150.70",
      "close": "151.45",
      "average": "151.55",
      "volume": "1273405",
      "turnover": "192985327.27",
      "trades": "4036"
    },
    {
      "date": "2021-09-07",
      "bid": "149.90",
      "ask": "150.00",
      "open": "151.20",
      "high": "152.20",
      "low": "149.30",
      "close": "149.80",
      "average": "150.1516",
      "volume": "1910629",
      "turnover": "286900936.29",
      "trades": "4706"
    },
    {
      "date": "2021-09-08",
      "bid": "147.95",
      "ask": "148.05",
      "open": "149.00",
      "high": "149.05",
      "low": "147.30",
      "close": "148.10",
      "average": "147.9547",
      "volume": "2829240",
      "turnover": "418597908.22",
      "trades": "7616"
    },
    {
      "date": "2021-09-09",
      "bid": "149.00",
      "ask": "149.10",
      "open": "146.85",
      "high": "150.45",
      "low": "146.30",
      "close": "149.30",
      "average": "149.0157",
      "volume": "2535752",
      "turnover": "377853664.81",
      "trades": "6484"
    },
    {
      "date": "2021-09-10",
      "bid": "150.05",
      "ask": "150.15",
      "open": "149.65",
      "high": "151.35",
      "low": "149.30",
      "close": "150.35",
      "average": "150.4539",
      "volume": "2068161",
      "turnover": "311163559.13",
      "trades": "6036"
    },
    {
      "date": "2021-09-13",
      "bid": "149.70",
      "ask": "149.75",
      "open": "150.80",
      "high": "151.55",
      "low": "149.60",
      "close": "149.60",
      "average": "150.2449",
      "volume": "2607116",
      "turnover": "391719213.06",
      "trades": "7997"
    },
    {
      "date": "2021-09-14",
      "bid": "150.65",
      "ask": "150.75",
      "open": "149.60",
      "high": "151.00",
      "low": "148.10",
      "close": "150.70",
      "average": "149.9505",
      "volume": "2967035",
      "turnover": "444901838.9",
      "trades": "8867"
    },
    {
      "date": "2021-09-15",
      "bid": "148.80",
      "ask": "148.85",
      "open": "151.20",
      "high": "152.00",
      "low": "148.40",
      "close": "148.60",
      "average": "149.3122",
      "volume": "2959060",
      "turnover": "441876107.2",
      "trades": "6630"
    },
    {
      "date": "2021-09-16",
      "bid": "149.40",
      "ask": "149.45",
      "open": "148.75",
      "high": "150.55",
      "low": "148.50",
      "close": "149.60",
      "average": "149.6938",
      "volume": "2785318",
      "turnover": "416936788.8",
      "trades": "8004"
    },
    {
      "date": "2021-09-17",
      "bid": "146.70",
      "ask": "146.80",
      "open": "150.55",
      "high": "151.00",
      "low": "146.55",
      "close": "147.20",
      "average": "147.7409",
      "volume": "5217607",
      "turnover": "770974675.21",
      "trades": "8873"
    },
    {
      "date": "2021-09-20",
      "bid": "142.35",
      "ask": "142.45",
      "open": "145.00",
      "high": "145.95",
      "low": "141.60",
      "close": "142.60",
      "average": "143.098",
      "volume": "3845948",
      "turnover": "549440005.04",
      "trades": "11518"
    },
    {
      "date": "2021-09-21",
      "bid": "144.50",
      "ask": "144.60",
      "open": "143.15",
      "high": "145.65",
      "low": "143.15",
      "close": "144.75",
      "average": "144.713",
      "volume": "2615997",
      "turnover": "378344098.47",
      "trades": "6428"
    },
    {
      "date": "2021-09-22",
      "bid": "145.80",
      "ask": "145.90",
      "open": "145.65",
      "high": "146.40",
      "low": "143.95",
      "close": "146.00",
      "average": "145.3375",
      "volume": "2015762",
      "turnover": "292956219.57",
      "trades": "6344"
    },
    {
      "date": "2021-09-23",
      "bid": "148.70",
      "ask": "148.80",
      "open": "147.40",
      "high": "148.85",
      "low": "146.95",
      "close": "148.60",
      "average": "148.2331",
      "volume": "2801087",
      "turnover": "415200512.67",
      "trades": "6257"
    },
    {
      "date": "2021-09-24",
      "bid": "142.70",
      "ask": "142.80",
      "open": "148.10",
      "high": "148.10",
      "low": "142.75",
      "close": "143.20",
      "average": "144.0908",
      "volume": "2802853",
      "turnover": "403889476.36",
      "trades": "10083"
    },
    {
      "date": "2021-09-27",
      "bid": "140.95",
      "ask": "141.05",
      "open": "144.25",
      "high": "144.65",
      "low": "140.30",
      "close": "140.90",
      "average": "141.5534",
      "volume": "2638150",
      "turnover": "373497407.6",
      "trades": "8438"
    },
    {
      "date": "2021-09-28",
      "bid": "136.05",
      "ask": "136.15",
      "open": "140.20",
      "high": "140.45",
      "low": "135.70",
      "close": "136.25",
      "average": "137.0178",
      "volume": "5100159",
      "turnover": "698849458.21",
      "trades": "13413"
    },
    {
      "date": "2021-09-29",
      "bid": "135.35",
      "ask": "135.45",
      "open": "137.85",
      "high": "139.85",
      "low": "135.05",
      "close": "135.05",
      "average": "136.4058",
      "volume": "4043461",
      "turnover": "551542829.86",
      "trades": "10479"
    },
    {
      "date": "2021-09-30",
      "bid": "135.55",
      "ask": "135.65",
      "open": "136.45",
      "high": "137.50",
      "low": "134.45",
      "close": "135.95",
      "average": "135.8135",
      "volume": "4627800",
      "turnover": "628502137.16",
      "trades": "10699"
    },
    {
      "date": "2021-10-01",
      "bid": "133.95",
      "ask": "134.05",
      "open": "133.95",
      "high": "135.15",
      "low": "132.65",
      "close": "133.85",
      "average": "133.8885",
      "volume": "3473916",
      "turnover": "465150900.97",
      "trades": "8456"
    },
    {
      "date": "2021-10-04",
      "bid": "131.40",
      "ask": "131.45",
      "open": "133.15",
      "high": "134.55",
      "low": "131.10",
      "close": "131.65",
      "average": "132.6404",
      "volume": "2116398",
      "turnover": "280725104.44",
      "trades": "5891"
    },
    {
      "date": "2021-10-05",
      "bid": "134.15",
      "ask": "134.20",
      "open": "132.10",
      "high": "134.20",
      "low": "131.25",
      "close": "134.10",
      "average": "132.9538",
      "volume": "2516011",
      "turnover": "334462882.36",
      "trades": "9125"
    },
    {
      "date": "2021-10-06",
      "bid": "129.85",
      "ask": "129.95",
      "open": "133.20",
      "high": "133.45",
      "low": "128.85",
      "close": "130.20",
      "average": "130.2311",
      "volume": "4162186",
      "turnover": "541862648.86",
      "trades": "9162"
    },
    {
      "date": "2021-10-07",
      "bid": "132.75",
      "ask": "132.85",
      "open": "131.80",
      "high": "133.00",
      "low": "130.60",
      "close": "132.55",
      "average": "132.1344",
      "volume": "2329442",
      "turnover": "307787088.39",
      "trades": "7424"
    },
    {
      "date": "2021-10-08",
      "bid": "129.30",
      "ask": "129.35",
      "open": "132.10",
      "high": "132.25",
      "low": "129.10",
      "close": "129.30",
      "average": "129.8239",
      "volume": "3966181",
      "turnover": "515216928.6",
      "trades": "7380"
    },
    {
      "date": "2021-10-11",
      "bid": "128.25",
      "ask": "128.35",
      "open": "129.10",
      "high": "129.20",
      "low": "126.85",
      "close": "128.40",
      "average": "128.2045",
      "volume": "2910154",
      "turnover": "373023373.86",
      "trades": "6418"
    },
    {
      "date": "2021-10-12",
      "bid": "128.55",
      "ask": "128.65",
      "open": "126.50",
      "high": "128.85",
      "low": "125.95",
      "close": "128.60",
      "average": "128.1618",
      "volume": "2674424",
      "turnover": "342714564.69",
      "trades": "8393"
    },
    {
      "date": "2021-10-13",
      "bid": "133.05",
      "ask": "133.15",
      "open": "128.20",
      "high": "133.30",
      "low": "127.60",
      "close": "132.85",
      "average": "131.9789",
      "volume": "3648396",
      "turnover": "481526847.15",
      "trades": "9580"
    },
    {
      "date": "2021-10-14",
      "bid": "136.25",
      "ask": "136.35",
      "open": "134.00",
      "high": "136.45",
      "low": "132.90",
      "close": "136.45",
      "average": "135.7446",
      "volume": "4255376",
      "turnover": "577787956.37",
      "trades": "8756"
    },
    {
      "date": "2021-10-15",
      "bid": "136.35",
      "ask": "136.45",
      "open": "137.25",
      "high": "137.55",
      "low": "135.50",
      "close": "136.25",
      "average": "136.2247",
      "volume": "2467067",
      "turnover": "336064390.44",
      "trades": "7681"
    },
    {
      "date": "2021-10-18",
      "bid": "136.65",
      "ask": "136.75",
      "open": "135.95",
      "high": "136.90",
      "low": "135.10",
      "close": "136.40",
      "average": "136.2391",
      "volume": "2697545",
      "turnover": "367546717.56",
      "trades": "8132"
    },
    {
      "date": "2021-10-19",
      "bid": "135.95",
      "ask": "136.00",
      "open": "136.60",
      "high": "137.05",
      "low": "135.20",
      "close": "135.75",
      "average": "135.9501",
      "volume": "3035179",
      "turnover": "412659937.93",
      "trades": "8862"
    },
    {
      "date": "2021-10-20",
      "bid": "137.00",
      "ask": "137.10",
      "open": "135.40",
      "high": "137.30",
      "low": "134.55",
      "close": "137.10",
      "average": "136.5936",
      "volume": "3305119",
      "turnover": "451439102.7",
      "trades": "7652"
    },
    {
      "date": "2021-10-21",
      "bid": "138.25",
      "ask": "138.35",
      "open": "136.45",
      "high": "138.60",
      "low": "135.80",
      "close": "138.20",
      "average": "137.9155",
      "volume": "2609889",
      "turnover": "359929487.62",
      "trades": "6689"
    },
    {
      "date": "2021-10-22",
      "bid": "139.00",
      "ask": "139.10",
      "open": "138.50",
      "high": "140.00",
      "low": "137.45",
      "close": "139.15",
      "average": "139.1009",
      "volume": "2702008",
      "turnover": "375853535.52",
      "trades": "5572"
    },
    {
      "date": "2021-10-25",
      "bid": "138.95",
      "ask": "139.05",
      "open": "139.50",
      "high": "139.95",
      "low": "137.90",
      "close": "138.85",
      "average": "138.7936",
      "volume": "2478802",
      "turnover": "344029211.76",
      "trades": "5461"
    },
    {
      "date": "2021-10-26",
      "bid": "142.05",
      "ask": "142.15",
      "open": "138.65",
      "high": "142.60",
      "low": "138.45",
      "close": "142.00",
      "average": "141.6278",
      "volume": "3029918",
      "turnover": "429115125.75",
      "trades": "8201"
    },
    {
      "date": "2021-10-27",
      "bid": "140.95",
      "ask": "141.05",
      "open": "142.00",
      "high": "143.10",
      "low": "140.40",
      "close": "141.00",
      "average": "141.3888",
      "volume": "2454143",
      "turnover": "346994365.57",
      "trades": "7017"
    },
    {
      "date": "2021-10-28",
      "bid": "139.45",
      "ask": "139.60",
      "open": "135.00",
      "high": "140.00",
      "low": "134.45",
      "close": "140.00",
      "average": "138.7975",
      "volume": "3576202",
      "turnover": "495987697.27",
      "trades": "9029"
    },
    {
      "date": "2021-10-29",
      "bid": "137.85",
      "ask": "137.95",
      "open": "139.50",
      "high": "140.75",
      "low": "135.70",
      "close": "138.00",
      "average": "137.7874",
      "volume": "3595593",
      "turnover": "495422810.01",
      "trades": "9636"
    },
    {
      "date": "2021-11-01",
      "bid": "137.15",
      "ask": "137.20",
      "open": "138.40",
      "high": "138.70",
      "low": "136.90",
      "close": "137.40",
      "average": "137.6082",
      "volume": "2203808",
      "turnover": "303275690.7",
      "trades": "6234"
    },
    {
      "date": "2021-11-02",
      "bid": "138.70",
      "ask": "138.80",
      "open": "136.85",
      "high": "139.30",
      "low": "136.30",
      "close": "138.75",
      "average": "138.2879",
      "volume": "2018804",
      "turnover": "279167385.81",
      "trades": "4871"
    },
    {
      "date": "2021-11-03",
      "bid": "139.90",
      "ask": "140.00",
      "open": "138.90",
      "high": "140.20",
      "low": "138.05",
      "close": "140.20",
      "average": "139.7049",
      "volume": "2838877",
      "turnover": "396442038.79",
      "trades": "4961"
    },
    {
      "date": "2021-11-04",
      "bid": "142.10",
      "ask": "142.20",
      "open": "141.65",
      "high": "142.40",
      "low": "139.60",
      "close": "142.35",
      "average": "141.7678",
      "volume": "1936026",
      "turnover": "274413843.51",
      "trades": "4105"
    },
    {
      "date": "2021-11-05",
      "bid": "142.65",
      "ask": "142.75",
      "open": "142.35",
      "high": "144.10",
      "low": "141.95",
      "close": "143.00",
      "average": "143.0935",
      "volume": "1719498",
      "turnover": "246056920.9",
      "trades": "3852"
    },
    {
      "date": "2021-11-08",
      "bid": "142.95",
      "ask": "143.05",
      "open": "143.90",
      "high": "144.60",
      "low": "142.35",
      "close": "143.30",
      "average": "143.2908",
      "volume": "2060465",
      "turnover": "295233168.87",
      "trades": "4685"
    },
    {
      "date": "2021-11-09",
      "bid": "143.15",
      "ask": "143.25",
      "open": "142.90",
      "high": "143.80",
      "low": "142.15",
      "close": "142.85",
      "average": "143.1102",
      "volume": "1780895",
      "turnover": "254846875.96",
      "trades": "4443"
    },
    {
      "date": "2021-11-10",
      "bid": "136.50",
      "ask": "136.60",
      "open": "136.00",
      "high": "138.85",
      "low": "135.70",
      "close": "136.50",
      "average": "137.1279",
      "volume": "5708294",
      "turnover": "782877528.44",
      "trades": "11254"
    },
    {
      "date": "2021-11-11",
      "bid": "134.40",
      "ask": "134.45",
      "open": "136.20",
      "high": "136.40",
      "low": "134.10",
      "close": "134.70",
      "average": "135.0529",
      "volume": "4231948",
      "turnover": "571573316.45",
      "trades": "8850"
    },
    {
      "date": "2021-11-12",
      "bid": "137.85",
      "ask": "137.95",
      "open": "134.70",
      "high": "138.05",
      "low": "134.60",
      "close": "137.75",
      "average": "136.8719",
      "volume": "2969990",
      "turnover": "406444213.55",
      "trades": "7008"
    },
    {
      "date": "2021-11-15",
      "bid": "136.55",
      "ask": "136.65",
      "open": "137.40",
      "high": "138.20",
      "low": "135.45",
      "close": "136.80",
      "average": "136.4774",
      "volume": "2141666",
      "turnover": "292287687.38",
      "trades": "4954"
    },
    {
      "date": "2021-11-16",
      "bid": "137.80",
      "ask": "137.85",
      "open": "137.00",
      "high": "138.15",
      "low": "135.65",
      "close": "138.00",
      "average": "137.0307",
      "volume": "2520834",
      "turnover": "345267213.21",
      "trades": "5359"
    },
    {
      "date": "2021-11-17",
      "bid": "138.75",
      "ask": "138.85",
      "open": "138.20",
      "high": "139.50",
      "low": "137.30",
      "close": "139.30",
      "average": "138.8485",
      "volume": "2936914",
      "turnover": "407783412.68",
      "trades": "6388"
    },
    {
      "date": "2021-11-18",
      "bid": "137.50",
      "ask": "137.55",
      "open": "139.90",
      "high": "139.95",
      "low": "136.90",
      "close": "137.50",
      "average": "137.8475",
      "volume": "2602063",
      "turnover": "358679720.86",
      "trades": "6318"
    },
    {
      "date": "2021-11-19",
      "bid": "139.95",
      "ask": "140.05",
      "open": "138.00",
      "high": "140.30",
      "low": "137.55",
      "close": "140.30",
      "average": "139.5163",
      "volume": "3067717",
      "turnover": "427984586.77",
      "trades": "6685"
    },
    {
      "date": "2021-11-22",
      "bid": "139.10",
      "ask": "139.20",
      "open": "141.45",
      "high": "142.20",
      "low": "138.80",
      "close": "138.80",
      "average": "139.5655",
      "volume": "2941912",
      "turnover": "410620735.19",
      "trades": "5476"
    },
    {
      "date": "2021-11-23",
      "bid": "134.15",
      "ask": "134.25",
      "open": "137.50",
      "high": "137.60",
      "low": "133.55",
      "close": "134.00",
      "average": "134.8678",
      "volume": "2984100",
      "turnover": "402500454.84",
      "trades": "6164"
    },
    {
      "date": "2021-11-24",
      "bid": "133.30",
      "ask": "133.40",
      "open": "134.15",
      "high": "134.80",
      "low": "131.10",
      "close": "133.00",
      "average": "132.607",
      "volume": "3030496",
      "turnover": "401862345.93",
      "trades": "6896"
    },
    {
      "date": "2021-11-25",
      "bid": "136.50",
      "ask": "136.60",
      "open": "133.40",
      "high": "137.10",
      "low": "133.40",
      "close": "135.90",
      "average": "135.6623",
      "volume": "2110030",
      "turnover": "286230591.75",
      "trades": "5153"
    },
    {
      "date": "2021-11-26",
      "bid": "130.15",
      "ask": "130.25",
      "open": "132.00",
      "high": "133.75",
      "low": "130.20",
      "close": "130.25",
      "average": "131.9486",
      "volume": "4283916",
      "turnover": "565310824.24",
      "trades": "9104"
    },
    {
      "date": "2021-11-29",
      "bid": "133.45",
      "ask": "133.50",
      "open": "131.50",
      "high": "134.05",
      "low": "131.00",
      "close": "133.50",
      "average": "132.9202",
      "volume": "3700408",
      "turnover": "491660663.76",
      "trades": "6989"
    },
    {
      "date": "2021-11-30",
      "bid": "132.45",
      "ask": "132.60",
      "open": "132.05",
      "high": "135.80",
      "low": "131.55",
      "close": "132.00",
      "average": "132.4565",
      "volume": "7769255",
      "turnover": "1029826640.12",
      "trades": "8383"
    },
    {
      "date": "2021-12-01",
      "bid": "136.55",
      "ask": "136.65",
      "open": "133.00",
      "high": "136.75",
      "low": "132.40",
      "close": "136.70",
      "average": "135.2815",
      "volume": "2576912",
      "turnover": "348555875.73",
      "trades": "6126"
    },
    {
      "date": "2021-12-02",
      "bid": "132.40",
      "ask": "132.50",
      "open": "135.10",
      "high": "135.10",
      "low": "131.20",
      "close": "132.20",
      "average": "132.6372",
      "volume": "5889713",
      "turnover": "779941097.62",
      "trades": "9357"
    },
    {
      "date": "2021-12-03",
      "bid": "129.30",
      "ask": "129.35",
      "open": "133.55",
      "high": "133.75",
      "low": "128.95",
      "close": "129.25",
      "average": "130.8155",
      "volume": "2895670",
      "turnover": "378836157.62",
      "trades": "6416"
    },
    {
      "date": "2021-12-06",
      "bid": "130.30",
      "ask": "130.40",
      "open": "131.05",
      "high": "131.25",
      "low": "128.40",
      "close": "130.30",
      "average": "129.9661",
      "volume": "5816093",
      "turnover": "754309287.57",
      "trades": "7390"
    },
    {
      "date": "2021-12-07",
      "bid": "135.55",
      "ask": "135.60",
      "open": "132.20",
      "high": "135.90",
      "low": "131.00",
      "close": "135.20",
      "average": "134.4174",
      "volume": "10282742",
      "turnover": "1352842551.57",
      "trades": "8899"
    },
    {
      "date": "2021-12-08",
      "bid": "140.30",
      "ask": "140.35",
      "open": "135.35",
      "high": "140.50",
      "low": "135.20",
      "close": "139.80",
      "average": "138.5995",
      "volume": "4919189",
      "turnover": "681815387.79",
      "trades": "8854"
    },
    {
      "date": "2021-12-09",
      "bid": "139.75",
      "ask": "139.85",
      "open": "140.35",
      "high": "141.85",
      "low": "139.00",
      "close": "139.85",
      "average": "139.8378",
      "volume": "3784326",
      "turnover": "529176568.21",
      "trades": "5701"
    },
    {
      "date": "2021-12-10",
      "bid": "135.30",
      "ask": "135.35",
      "open": "138.75",
      "high": "139.05",
      "low": "135.25",
      "close": "135.35",
      "average": "136.2556",
      "volume": "2096475",
      "turnover": "285680396.55",
      "trades": "4637"
    },
    {
      "date": "2021-12-13",
      "bid": "134.75",
      "ask": "134.85",
      "open": "136.05",
      "high": "137.15",
      "low": "134.75",
      "close": "135.05",
      "average": "135.6222",
      "volume": "2038370",
      "turnover": "276460730.52",
      "trades": "3685"
    },
    {
      "date": "2021-12-14",
      "bid": "131.70",
      "ask": "131.80",
      "open": "135.65",
      "high": "136.85",
      "low": "131.55",
      "close": "131.65",
      "average": "132.7077",
      "volume": "2644462",
      "turnover": "351012898.09",
      "trades": "4110"
    },
    {
      "date": "2021-12-15",
      "bid": "134.60",
      "ask": "134.70",
      "open": "131.70",
      "high": "134.80",
      "low": "131.65",
      "close": "134.35",
      "average": "134.0629",
      "volume": "3209230",
      "turnover": "430228299.9",
      "trades": "5534"
    },
    {
      "date": "2021-12-16",
      "bid": "135.20",
      "ask": "135.25",
      "open": "136.50",
      "high": "137.85",
      "low": "135.05",
      "close": "135.50",
      "average": "135.9335",
      "volume": "3813292",
      "turnover": "518388771.63",
      "trades": "6560"
    },
    {
      "date": "2021-12-17",
      "bid": "134.50",
      "ask": "134.55",
      "open": "135.05",
      "high": "135.65",
      "low": "132.55",
      "close": "134.05",
      "average": "133.9549",
      "volume": "8222794",
      "turnover": "1101422021.61",
      "trades": "8200"
    },
    {
      "date": "2021-12-20",
      "bid": "133.75",
      "ask": "133.85",
      "open": "130.80",
      "high": "134.20",
      "low": "130.35",
      "close": "134.05",
      "average": "133.3182",
      "volume": "2365723",
      "turnover": "315384363.42",
      "trades": "4313"
    },
    {
      "date": "2021-12-21",
      "bid": "135.10",
      "ask": "135.20",
      "open": "136.20",
      "high": "137.25",
      "low": "135.10",
      "close": "135.75",
      "average": "136.019",
      "volume": "2813921",
      "turnover": "382749319.58",
      "trades": "5233"
    },
    {
      "date": "2021-12-22",
      "bid": "138.40",
      "ask": "138.50",
      "open": "136.10",
      "high": "138.65",
      "low": "136.10",
      "close": "138.65",
      "average": "137.8271",
      "volume": "1519300",
      "turnover": "209374571.52",
      "trades": "3091"
    },
    {
      "date": "2021-12-23",
      "bid": "142.65",
      "ask": "142.75",
      "open": "139.00",
      "high": "142.80",
      "low": "138.95",
      "close": "142.60",
      "average": "141.7639",
      "volume": "1820228",
      "turnover": "258003224.2",
      "trades": "3960"
    },
    {
      "date": "2021-12-27",
      "bid": "143.80",
      "ask": "143.90",
      "open": "142.55",
      "high": "144.15",
      "low": "142.00",
      "close": "143.55",
      "average": "143.4528",
      "volume": "1498996",
      "turnover": "215035056.97",
      "trades": "3269"
    },
    {
      "date": "2021-12-28",
      "bid": "145.65",
      "ask": "145.75",
      "open": "143.55",
      "high": "145.95",
      "low": "143.45",
      "close": "145.95",
      "average": "145.5054",
      "volume": "1485545",
      "turnover": "216135099.74",
      "trades": "2900"
    },
    {
      "date": "2021-12-29",
      "bid": "144.70",
      "ask": "144.80",
      "open": "145.50",
      "high": "146.05",
      "low": "144.35",
      "close": "144.80",
      "average": "145.1678",
      "volume": "1111422",
      "turnover": "161350833.76",
      "trades": "2674"
    },
    {
      "date": "2021-12-30",
      "bid": "143.40",
      "ask": "143.50",
      "open": "144.90",
      "high": "145.60",
      "low": "143.40",
      "close": "143.65",
      "average": "144.0178",
      "volume": "3445713",
      "turnover": "496001233.99",
      "trades": "4473"
    },
    {
      "date": "2022-01-03",
      "bid": "145.75",
      "ask": "145.80",
      "open": "143.70",
      "high": "146.40",
      "low": "143.70",
      "close": "146.05",
      "average": "145.6015",
      "volume": "1622546",
      "turnover": "236243749.02",
      "trades": "3893"
    },
    {
      "date": "2022-01-04",
      "bid": "141.30",
      "ask": "141.40",
      "open": "146.65",
      "high": "147.25",
      "low": "141.20",
      "close": "141.70",
      "average": "143.1224",
      "volume": "2273692",
      "turnover": "325505935.2",
      "trades": "7165"
    },
    {
      "date": "2022-01-05",
      "bid": "141.15",
      "ask": "141.20",
      "open": "142.00",
      "high": "142.25",
      "low": "140.85",
      "close": "140.85",
      "average": "141.2903",
      "volume": "1102439",
      "turnover": "155767094.56",
      "trades": "2855"
    },
    {
      "date": "2022-01-07",
      "bid": "136.25",
      "ask": "136.35",
      "open": "139.45",
      "high": "141.15",
      "low": "135.55",
      "close": "136.60",
      "average": "137.5035",
      "volume": "3603487",
      "turnover": "495655564.27",
      "trades": "7749"
    },
    {
      "date": "2022-01-10",
      "bid": "131.00",
      "ask": "131.05",
      "open": "137.00",
      "high": "137.60",
      "low": "130.65",
      "close": "130.85",
      "average": "132.4116",
      "volume": "2928805",
      "turnover": "387892405.16",
      "trades": "6280"
    },
    {
      "date": "2022-01-11",
      "bid": "134.15",
      "ask": "134.20",
      "open": "132.45",
      "high": "134.20",
      "low": "131.90",
      "close": "134.05",
      "average": "133.4867",
      "volume": "2905457",
      "turnover": "387827847.19",
      "trades": "4861"
    },
    {
      "date": "2022-01-12",
      "bid": "135.45",
      "ask": "135.55",
      "open": "135.95",
      "high": "136.90",
      "low": "132.90",
      "close": "135.80",
      "average": "135.4449",
      "volume": "2220667",
      "turnover": "300750260.85",
      "trades": "4912"
    },
    {
      "date": "2022-01-13",
      "bid": "135.15",
      "ask": "135.25",
      "open": "136.95",
      "high": "136.95",
      "low": "134.25",
      "close": "134.95",
      "average": "135.3372",
      "volume": "3529601",
      "turnover": "477686979.77",
      "trades": "5433"
    },
    {
      "date": "2022-01-14",
      "bid": "131.75",
      "ask": "131.80",
      "open": "133.20",
      "high": "133.70",
      "low": "131.45",
      "close": "131.45",
      "average": "132.4698",
      "volume": "2944554",
      "turnover": "390080700.6",
      "trades": "5098"
    },
    {
      "date": "2022-01-17",
      "bid": "133.65",
      "ask": "133.70",
      "open": "131.80",
      "high": "133.95",
      "low": "131.15",
      "close": "133.30",
      "average": "132.9687",
      "volume": "1376652",
      "turnover": "183036288.32",
      "trades": "3399"
    },
    {
      "date": "2022-01-18",
      "bid": "126.70",
      "ask": "126.80",
      "open": "131.70",
      "high": "132.00",
      "low": "125.75",
      "close": "126.60",
      "average": "127.1419",
      "volume": "4281918",
      "turnover": "544419922.59",
      "trades": "9147"
    },
    {
      "date": "2022-01-19",
      "bid": "125.90",
      "ask": "126.00",
      "open": "126.60",
      "high": "128.45",
      "low": "124.65",
      "close": "125.90",
      "average": "126.324",
      "volume": "4248715",
      "turnover": "536806671.14",
      "trades": "7573"
    },
    {
      "date": "2022-01-20",
      "bid": "125.35",
      "ask": "125.40",
      "open": "126.30",
      "high": "126.70",
      "low": "123.55",
      "close": "125.45",
      "average": "125.2521",
      "volume": "3233390",
      "turnover": "404920436.86",
      "trades": "6547"
    },
    {
      "date": "2022-01-21",
      "bid": "122.75",
      "ask": "122.85",
      "open": "123.15",
      "high": "124.60",
      "low": "121.20",
      "close": "122.80",
      "average": "122.5981",
      "volume": "2998663",
      "turnover": "367607807.33",
      "trades": "6107"
    },
    {
      "date": "2022-01-24",
      "bid": "118.95",
      "ask": "119.05",
      "open": "121.85",
      "high": "122.30",
      "low": "118.15",
      "close": "118.80",
      "average": "119.3263",
      "volume": "3708896",
      "turnover": "442589936.31",
      "trades": "6526"
    },
    {
      "date": "2022-01-25",
      "bid": "117.30",
      "ask": "117.35",
      "open": "119.70",
      "high": "119.80",
      "low": "116.65",
      "close": "117.00",
      "average": "117.5529",
      "volume": "4198743",
      "turnover": "493604085.22",
      "trades": "8611"
    },
    {
      "date": "2022-01-26",
      "bid": "121.45",
      "ask": "121.55",
      "open": "117.90",
      "high": "122.25",
      "low": "117.80",
      "close": "121.15",
      "average": "120.904",
      "volume": "3059690",
      "turnover": "369986249.4",
      "trades": "6570"
    },
    {
      "date": "2022-01-27",
      "bid": "120.75",
      "ask": "120.85",
      "open": "119.10",
      "high": "121.80",
      "low": "118.15",
      "close": "120.70",
      "average": "120.2885",
      "volume": "3017551",
      "turnover": "362966679.5",
      "trades": "6401"
    },
    {
      "date": "2022-01-28",
      "bid": "120.95",
      "ask": "121.00",
      "open": "120.85",
      "high": "121.10",
      "low": "119.00",
      "close": "120.35",
      "average": "120.0643",
      "volume": "2838328",
      "turnover": "340781766.08",
      "trades": "4983"
    },
    {
      "date": "2022-01-31",
      "bid": "124.35",
      "ask": "124.45",
      "open": "123.55",
      "high": "125.40",
      "low": "122.80",
      "close": "124.20",
      "average": "124.1123",
      "volume": "3661809",
      "turnover": "454747895.41",
      "trades": "7149"
    },
    {
      "date": "2022-02-01",
      "bid": "124.70",
      "ask": "124.80",
      "open": "125.35",
      "high": "127.00",
      "low": "124.20",
      "close": "124.90",
      "average": "125.0691",
      "volume": "2895057",
      "turnover": "362068751.2",
      "trades": "5822"
    },
    {
      "date": "2022-02-02",
      "bid": "130.95",
      "ask": "131.05",
      "open": "128.10",
      "high": "131.40",
      "low": "125.85",
      "close": "130.50",
      "average": "130.0762",
      "volume": "5669096",
      "turnover": "737406719.44",
      "trades": "11473"
    },
    {
      "date": "2022-02-03",
      "bid": "127.75",
      "ask": "127.90",
      "open": "135.00",
      "high": "135.35",
      "low": "127.40",
      "close": "127.75",
      "average": "129.3478",
      "volume": "4667441",
      "turnover": "603990875.19",
      "trades": "9238"
    },
    {
      "date": "2022-02-04",
      "bid": "129.20",
      "ask": "129.30",
      "open": "129.90",
      "high": "131.35",
      "low": "127.95",
      "close": "128.60",
      "average": "129.4856",
      "volume": "5423116",
      "turnover": "702252502.61",
      "trades": "7764"
    },
    {
      "date": "2022-02-07",
      "bid": "128.05",
      "ask": "128.15",
      "open": "129.40",
      "high": "130.40",
      "low": "127.65",
      "close": "128.15",
      "average": "128.5538",
      "volume": "2275109",
      "turnover": "292472845.94",
      "trades": "4023"
    },
    {
      "date": "2022-02-08",
      "bid": "126.30",
      "ask": "126.45",
      "open": "127.65",
      "high": "128.65",
      "low": "124.90",
      "close": "126.20",
      "average": "126.358",
      "volume": "2712228",
      "turnover": "342736529.68",
      "trades": "4854"
    },
    {
      "date": "2022-02-09",
      "bid": "131.20",
      "ask": "131.30",
      "open": "127.90",
      "high": "131.40",
      "low": "127.00",
      "close": "130.85",
      "average": "130.1815",
      "volume": "2461747",
      "turnover": "320425435.05",
      "trades": "5197"
    },
    {
      "date": "2022-02-10",
      "bid": "127.30",
      "ask": "127.40",
      "open": "130.70",
      "high": "130.85",
      "low": "125.70",
      "close": "127.20",
      "average": "127.584",
      "volume": "2769503",
      "turnover": "353359901.67",
      "trades": "5749"
    },
    {
      "date": "2022-02-11",
      "bid": "124.25",
      "ask": "124.35",
      "open": "125.10",
      "high": "126.80",
      "low": "124.15",
      "close": "124.25",
      "average": "125.1126",
      "volume": "1940627",
      "turnover": "242865349.4",
      "trades": "3596"
    },
    {
      "date": "2022-02-14",
      "bid": "123.00",
      "ask": "123.10",
      "open": "121.15",
      "high": "123.25",
      "low": "119.15",
      "close": "122.75",
      "average": "121.8495",
      "volume": "3331843",
      "turnover": "405979033.58",
      "trades": "6409"
    },
    {
      "date": "2022-02-15",
      "bid": "125.15",
      "ask": "125.20",
      "open": "122.75",
      "high": "125.70",
      "low": "122.05",
      "close": "125.15",
      "average": "124.9449",
      "volume": "2081208",
      "turnover": "260025891.4",
      "trades": "3462"
    },
    {
      "date": "2022-02-16",
      "bid": "124.75",
      "ask": "124.80",
      "open": "125.60",
      "high": "126.00",
      "low": "124.25",
      "close": "124.95",
      "average": "125.1007",
      "volume": "2255078",
      "turnover": "282111457.89",
      "trades": "3683"
    },
    {
      "date": "2022-02-17",
      "bid": "124.70",
      "ask": "124.75",
      "open": "126.30",
      "high": "128.40",
      "low": "124.20",
      "close": "125.00",
      "average": "125.3911",
      "volume": "2268714",
      "turnover": "284491460.67",
      "trades": "3560"
    },
    {
      "date": "2022-02-18",
      "bid": "121.95",
      "ask": "122.05",
      "open": "125.00",
      "high": "125.50",
      "low": "121.40",
      "close": "122.15",
      "average": "122.4864",
      "volume": "3142180",
      "turnover": "384873668.57",
      "trades": "5698"
    },
    {
      "date": "2022-02-21",
      "bid": "121.30",
      "ask": "121.35",
      "open": "123.05",
      "high": "124.00",
      "low": "119.40",
      "close": "121.20",
      "average": "121.1349",
      "volume": "2960358",
      "turnover": "358591366.35",
      "trades": "6194"
    },
    {
      "date": "2022-02-22",
      "bid": "122.50",
      "ask": "122.60",
      "open": "117.95",
      "high": "123.65",
      "low": "117.60",
      "close": "122.35",
      "average": "121.7807",
      "volume": "3615984",
      "turnover": "439753277.38",
      "trades": "5386"
    },
    {
      "date": "2022-02-23",
      "bid": "120.25",
      "ask": "120.30",
      "open": "122.90",
      "high": "123.65",
      "low": "120.05",
      "close": "120.05",
      "average": "121.0005",
      "volume": "2489111",
      "turnover": "301229942.08",
      "trades": "5595"
    },
    {
      "date": "2022-02-24",
      "bid": "120.15",
      "ask": "120.25",
      "open": "114.85",
      "high": "120.95",
      "low": "114.55",
      "close": "120.00",
      "average": "118.1882",
      "volume": "5872577",
      "turnover": "693653862.38",
      "trades": "9881"
    },
    {
      "date": "2022-02-25",
      "bid": "124.30",
      "ask": "124.40",
      "open": "120.45",
      "high": "124.40",
      "low": "117.70",
      "close": "123.90",
      "average": "122.8864",
      "volume": "4729123",
      "turnover": "581029179.38",
      "trades": "10629"
    },
    {
      "date": "2022-02-28",
      "bid": "128.60",
      "ask": "128.70",
      "open": "121.90",
      "high": "128.90",
      "low": "121.05",
      "close": "128.75",
      "average": "127.5981",
      "volume": "6490569",
      "turnover": "828010364.1",
      "trades": "8132"
    },
    {
      "date": "2022-03-01",
      "bid": "124.00",
      "ask": "124.10",
      "open": "128.35",
      "high": "128.65",
      "low": "123.55",
      "close": "124.20",
      "average": "124.9591",
      "volume": "3894082",
      "turnover": "486600131.54",
      "trades": "6675"
    },
    {
      "date": "2022-03-02",
      "bid": "126.65",
      "ask": "126.70",
      "open": "123.65",
      "high": "127.05",
      "low": "122.35",
      "close": "126.40",
      "average": "125.8838",
      "volume": "4038849",
      "turnover": "508408499.75",
      "trades": "6893"
    },
    {
      "date": "2022-03-03",
      "bid": "123.50",
      "ask": "123.60",
      "open": "125.35",
      "high": "127.05",
      "low": "123.20",
      "close": "123.40",
      "average": "123.8798",
      "volume": "3601288",
      "turnover": "446223903.32",
      "trades": "5254"
    },
    {
      "date": "2022-03-04",
      "bid": "120.30",
      "ask": "120.40",
      "open": "122.10",
      "high": "123.80",
      "low": "119.50",
      "close": "119.50",
      "average": "120.5803",
      "volume": "3300801",
      "turnover": "398069896.12",
      "trades": "7276"
    },
    {
      "date": "2022-03-07",
      "bid": "121.80",
      "ask": "121.85",
      "open": "115.80",
      "high": "124.35",
      "low": "115.80",
      "close": "121.50",
      "average": "120.4618",
      "volume": "5298298",
      "turnover": "638329028.87",
      "trades": "9165"
    },
    {
      "date": "2022-03-08",
      "bid": "118.15",
      "ask": "118.25",
      "open": "119.75",
      "high": "124.10",
      "low": "117.20",
      "close": "118.00",
      "average": "119.6237",
      "volume": "4339068",
      "turnover": "519101659.03",
      "trades": "7665"
    },
    {
      "date": "2022-03-09",
      "bid": "121.50",
      "ask": "121.60",
      "open": "120.60",
      "high": "122.40",
      "low": "119.10",
      "close": "122.30",
      "average": "121.4729",
      "volume": "4814717",
      "turnover": "584808779.88",
      "trades": "5702"
    },
    {
      "date": "2022-03-10",
      "bid": "122.35",
      "ask": "122.45",
      "open": "122.60",
      "high": "123.70",
      "low": "120.75",
      "close": "122.60",
      "average": "122.5007",
      "volume": "4371364",
      "turnover": "535484078.51",
      "trades": "6118"
    },
    {
      "date": "2022-03-11",
      "bid": "124.30",
      "ask": "124.40",
      "open": "123.15",
      "high": "126.05",
      "low": "122.55",
      "close": "124.60",
      "average": "124.4755",
      "volume": "3974138",
      "turnover": "494687308.11",
      "trades": "5892"
    },
    {
      "date": "2022-03-14",
      "bid": "126.85",
      "ask": "126.95",
      "open": "125.55",
      "high": "128.85",
      "low": "123.35",
      "close": "126.85",
      "average": "126.4645",
      "volume": "3410973",
      "turnover": "431396694.86",
      "trades": "5947"
    },
    {
      "date": "2022-03-15",
      "bid": "124.15",
      "ask": "124.25",
      "open": "125.05",
      "high": "126.10",
      "low": "120.65",
      "close": "123.80",
      "average": "123.6169",
      "volume": "3173353",
      "turnover": "392229456.7",
      "trades": "5332"
    },
    {
      "date": "2022-03-16",
      "bid": "131.05",
      "ask": "131.15",
      "open": "125.30",
      "high": "131.25",
      "low": "124.40",
      "close": "130.95",
      "average": "129.9376",
      "volume": "4239038",
      "turnover": "550722012.23",
      "trades": "5889"
    },
    {
      "date": "2022-03-17",
      "bid": "131.65",
      "ask": "131.75",
      "open": "131.50",
      "high": "134.40",
      "low": "130.70",
      "close": "131.85",
      "average": "132.2877",
      "volume": "3962217",
      "turnover": "524319473.84",
      "trades": "6552"
    },
    {
      "date": "2022-03-18",
      "bid": "135.30",
      "ask": "135.35",
      "open": "132.50",
      "high": "135.40",
      "low": "130.70",
      "close": "135.25",
      "average": "134.3451",
      "volume": "4825083",
      "turnover": "648138015.04",
      "trades": "5549"
    },
    {
      "date": "2022-03-21",
      "bid": "134.50",
      "ask": "134.60",
      "open": "135.00",
      "high": "135.45",
      "low": "130.90",
      "close": "134.10",
      "average": "133.5408",
      "volume": "2708736",
      "turnover": "361569413.96",
      "trades": "5826"
    },
    {
      "date": "2022-03-22",
      "bid": "132.60",
      "ask": "132.70",
      "open": "134.65",
      "high": "134.65",
      "low": "130.85",
      "close": "133.00",
      "average": "132.7618",
      "volume": "3015267",
      "turnover": "400244513.62",
      "trades": "4928"
    },
    {
      "date": "2022-03-23",
      "bid": "132.85",
      "ask": "132.95",
      "open": "133.90",
      "high": "134.85",
      "low": "131.65",
      "close": "133.35",
      "average": "133.3066",
      "volume": "2691840",
      "turnover": "358519737.59",
      "trades": "4267"
    },
    {
      "date": "2022-03-24",
      "bid": "131.45",
      "ask": "131.55",
      "open": "133.50",
      "high": "134.00",
      "low": "130.40",
      "close": "131.65",
      "average": "131.7203",
      "volume": "2162255",
      "turnover": "284805647.27",
      "trades": "3773"
    },
    {
      "date": "2022-03-25",
      "bid": "132.10",
      "ask": "132.20",
      "open": "130.80",
      "high": "133.95",
      "low": "129.95",
      "close": "131.85",
      "average": "132.039",
      "volume": "2374071",
      "turnover": "313495496.83",
      "trades": "4563"
    },
    {
      "date": "2022-03-28",
      "bid": "132.95",
      "ask": "133.00",
      "open": "132.70",
      "high": "135.05",
      "low": "130.95",
      "close": "133.45",
      "average": "133.2301",
      "volume": "2636855",
      "turnover": "351343800.18",
      "trades": "4177"
    },
    {
      "date": "2022-03-29",
      "bid": "133.70",
      "ask": "133.80",
      "open": "134.50",
      "high": "135.95",
      "low": "132.90",
      "close": "134.40",
      "average": "134.2596",
      "volume": "2992086",
      "turnover": "401879049.51",
      "trades": "4462"
    },
    {
      "date": "2022-03-30",
      "bid": "132.70",
      "ask": "132.80",
      "open": "134.50",
      "high": "134.90",
      "low": "130.85",
      "close": "132.50",
      "average": "132.308",
      "volume": "2313617",
      "turnover": "306073003.58",
      "trades": "3775"
    },
    {
      "date": "2022-03-31",
      "bid": "132.65",
      "ask": "132.75",
      "open": "134.60",
      "high": "135.25",
      "low": "131.40",
      "close": "132.75",
      "average": "132.7574",
      "volume": "4416733",
      "turnover": "586354172.29",
      "trades": "4317"
    },
    {
      "date": "2022-04-01",
      "bid": "135.25",
      "ask": "135.35",
      "open": "132.00",
      "high": "135.35",
      "low": "131.55",
      "close": "135.00",
      "average": "134.1852",
      "volume": "2339649",
      "turnover": "313921211.45",
      "trades": "4271"
    },
    {
      "date": "2022-04-04",
      "bid": "139.30",
      "ask": "139.40",
      "open": "137.00",
      "high": "140.10",
      "low": "134.70",
      "close": "139.35",
      "average": "138.1836",
      "volume": "2536581",
      "turnover": "350481891.01",
      "trades": "5000"
    },
    {
      "date": "2022-04-05",
      "bid": "137.40",
      "ask": "137.50",
      "open": "139.10",
      "high": "140.35",
      "low": "136.60",
      "close": "137.85",
      "average": "138.224",
      "volume": "2367353",
      "turnover": "327250749.42",
      "trades": "4516"
    },
    {
      "date": "2022-04-06",
      "bid": "135.35",
      "ask": "135.55",
      "open": "137.25",
      "high": "138.00",
      "low": "134.25",
      "close": "135.75",
      "average": "135.7875",
      "volume": "4055313",
      "turnover": "550624899.34",
      "trades": "5067"
    },
    {
      "date": "2022-04-07",
      "bid": "134.70",
      "ask": "134.80",
      "open": "135.50",
      "high": "136.45",
      "low": "134.60",
      "close": "134.85",
      "average": "135.1766",
      "volume": "2751299",
      "turnover": "371916356.44",
      "trades": "3657"
    },
    {
      "date": "2022-04-08",
      "bid": "135.60",
      "ask": "135.70",
      "open": "136.35",
      "high": "136.50",
      "low": "133.80",
      "close": "135.55",
      "average": "135.4206",
      "volume": "2975224",
      "turnover": "402866616.21",
      "trades": "4658"
    },
    {
      "date": "2022-04-11",
      "bid": "131.15",
      "ask": "131.20",
      "open": "134.95",
      "high": "135.05",
      "low": "131.20",
      "close": "131.80",
      "average": "132.116",
      "volume": "3180559",
      "turnover": "420218283.58",
      "trades": "3983"
    },
    {
      "date": "2022-04-12",
      "bid": "133.00",
      "ask": "133.10",
      "open": "130.30",
      "high": "133.95",
      "low": "129.20",
      "close": "132.70",
      "average": "132.6694",
      "volume": "3864085",
      "turnover": "512643187.18",
      "trades": "5630"
    },
    {
      "date": "2022-04-13",
      "bid": "132.20",
      "ask": "132.25",
      "open": "132.85",
      "high": "133.60",
      "low": "130.85",
      "close": "132.70",
      "average": "132.088",
      "volume": "2699307",
      "turnover": "356525453.81",
      "trades": "4521"
    },
    {
      "date": "2022-04-14",
      "bid": "132.35",
      "ask": "132.45",
      "open": "132.70",
      "high": "133.10",
      "low": "131.40",
      "close": "132.50",
      "average": "132.3823",
      "volume": "1344046",
      "turnover": "177923828.74",
      "trades": "2497"
    },
    {
      "date": "2022-04-19",
      "bid": "131.25",
      "ask": "131.30",
      "open": "133.20",
      "high": "133.20",
      "low": "128.60",
      "close": "131.25",
      "average": "130.5414",
      "volume": "3223946",
      "turnover": "420837976.21",
      "trades": "4993"
    },
    {
      "date": "2022-04-20",
      "bid": "131.50",
      "ask": "131.60",
      "open": "130.90",
      "high": "132.85",
      "low": "130.30",
      "close": "131.85",
      "average": "131.8895",
      "volume": "2757382",
      "turnover": "363679818.91",
      "trades": "4721"
    },
    {
      "date": "2022-04-21",
      "bid": "132.25",
      "ask": "132.30",
      "open": "131.85",
      "high": "133.70",
      "low": "131.00",
      "close": "132.25",
      "average": "132.3181",
      "volume": "2701373",
      "turnover": "357455393.85",
      "trades": "3893"
    },
    {
      "date": "2022-04-22",
      "bid": "128.85",
      "ask": "128.95",
      "open": "130.50",
      "high": "130.85",
      "low": "128.00",
      "close": "128.90",
      "average": "129.1658",
      "volume": "2600500",
      "turnover": "335904926.98",
      "trades": "5287"
    },
    {
      "date": "2022-04-25",
      "bid": "124.65",
      "ask": "124.75",
      "open": "126.40",
      "high": "127.30",
      "low": "122.80",
      "close": "124.45",
      "average": "124.5634",
      "volume": "2943318",
      "turnover": "366634846.62",
      "trades": "4633"
    },
    {
      "date": "2022-04-26",
      "bid": "122.90",
      "ask": "123.00",
      "open": "126.00",
      "high": "127.40",
      "low": "122.75",
      "close": "122.75",
      "average": "124.2455",
      "volume": "3178493",
      "turnover": "395032587.41",
      "trades": "4331"
    },
    {
      "date": "2022-04-27",
      "bid": "122.55",
      "ask": "122.65",
      "open": "122.50",
      "high": "124.15",
      "low": "121.10",
      "close": "122.75",
      "average": "122.7473",
      "volume": "3085354",
      "turnover": "378713812.18",
      "trades": "6708"
    },
    {
      "date": "2022-04-28",
      "bid": "125.45",
      "ask": "125.50",
      "open": "124.15",
      "high": "126.50",
      "low": "123.80",
      "close": "125.40",
      "average": "125.1979",
      "volume": "3491602",
      "turnover": "437145580.29",
      "trades": "5776"
    },
    {
      "date": "2022-04-29",
      "bid": "128.30",
      "ask": "128.40",
      "open": "126.40",
      "high": "131.55",
      "low": "125.75",
      "close": "128.50",
      "average": "128.2917",
      "volume": "4818952",
      "turnover": "618254702.5",
      "trades": "8595"
    },
    {
      "date": "2022-05-02",
      "bid": "124.70",
      "ask": "124.85",
      "open": "127.60",
      "high": "128.50",
      "low": "114.60",
      "close": "124.55",
      "average": "124.5321",
      "volume": "4332457",
      "turnover": "539367013.54",
      "trades": "7116"
    },
    {
      "date": "2022-05-03",
      "bid": "124.30",
      "ask": "124.40",
      "open": "125.95",
      "high": "126.65",
      "low": "123.55",
      "close": "124.15",
      "average": "124.6387",
      "volume": "2284863",
      "turnover": "284790313.81",
      "trades": "4011"
    },
    {
      "date": "2022-05-04",
      "bid": "123.70",
      "ask": "123.80",
      "open": "123.75",
      "high": "125.35",
      "low": "122.45",
      "close": "123.80",
      "average": "123.807",
      "volume": "2055937",
      "turnover": "254552119.99",
      "trades": "3511"
    },
    {
      "date": "2022-05-05",
      "bid": "122.95",
      "ask": "123.05",
      "open": "126.20",
      "high": "127.10",
      "low": "122.45",
      "close": "123.15",
      "average": "123.9325",
      "volume": "3217783",
      "turnover": "398817994.74",
      "trades": "4397"
    },
    {
      "date": "2022-05-06",
      "bid": "118.05",
      "ask": "118.20",
      "open": "122.85",
      "high": "122.85",
      "low": "115.95",
      "close": "117.90",
      "average": "118.152",
      "volume": "4178694",
      "turnover": "493705461.16",
      "trades": "6942"
    },
    {
      "date": "2022-05-09",
      "bid": "112.40",
      "ask": "112.50",
      "open": "116.75",
      "high": "117.35",
      "low": "112.15",
      "close": "112.15",
      "average": "113.722",
      "volume": "3143174",
      "turnover": "357523980.28",
      "trades": "4907"
    },
    {
      "date": "2022-05-10",
      "bid": "114.75",
      "ask": "114.85",
      "open": "113.90",
      "high": "117.70",
      "low": "113.00",
      "close": "115.00",
      "average": "115.5112",
      "volume": "4101224",
      "turnover": "473754224.11",
      "trades": "7381"
    },
    {
      "date": "2022-05-11",
      "bid": "115.95",
      "ask": "116.05",
      "open": "116.15",
      "high": "116.35",
      "low": "113.15",
      "close": "116.35",
      "average": "115.506",
      "volume": "4075007",
      "turnover": "470738082.87",
      "trades": "5418"
    },
    {
      "date": "2022-05-12",
      "bid": "115.65",
      "ask": "115.75",
      "open": "113.80",
      "high": "116.15",
      "low": "112.50",
      "close": "115.45",
      "average": "114.2292",
      "volume": "3456059",
      "turnover": "394713059.65",
      "trades": "6043"
    },
    {
      "date": "2022-05-13",
      "bid": "117.90",
      "ask": "118.00",
      "open": "116.05",
      "high": "118.45",
      "low": "114.95",
      "close": "117.80",
      "average": "117.0368",
      "volume": "1938773",
      "turnover": "226882651.22",
      "trades": "3582"
    },
    {
      "date": "2022-05-16",
      "bid": "115.55",
      "ask": "115.65",
      "open": "117.25",
      "high": "118.15",
      "low": "114.40",
      "close": "115.75",
      "average": "115.9071",
      "volume": "2934536",
      "turnover": "340202909.99",
      "trades": "5085"
    },
    {
      "date": "2022-05-17",
      "bid": "116.45",
      "ask": "116.60",
      "open": "116.00",
      "high": "118.20",
      "low": "114.75",
      "close": "116.75",
      "average": "116.7852",
      "volume": "2821980",
      "turnover": "329564459.39",
      "trades": "4420"
    },
    {
      "date": "2022-05-18",
      "bid": "113.25",
      "ask": "113.35",
      "open": "116.90",
      "high": "117.30",
      "low": "113.05",
      "close": "113.15",
      "average": "114.1174",
      "volume": "3527461",
      "turnover": "402586916.03",
      "trades": "5508"
    },
    {
      "date": "2022-05-19",
      "bid": "113.60",
      "ask": "113.70",
      "open": "111.20",
      "high": "113.75",
      "low": "109.35",
      "close": "113.40",
      "average": "111.9263",
      "volume": "4166455",
      "turnover": "465907635.27",
      "trades": "6118"
    },
    {
      "date": "2022-05-20",
      "bid": "114.25",
      "ask": "114.40",
      "open": "114.05",
      "high": "116.60",
      "low": "112.70",
      "close": "114.80",
      "average": "115.1425",
      "volume": "4166655",
      "turnover": "479785848.23",
      "trades": "6869"
    },
    {
      "date": "2022-05-23",
      "bid": "118.20",
      "ask": "118.30",
      "open": "116.15",
      "high": "118.50",
      "low": "115.80",
      "close": "118.25",
      "average": "117.4506",
      "volume": "3351112",
      "turnover": "393741700.81",
      "trades": "6103"
    },
    {
      "date": "2022-05-24",
      "bid": "117.00",
      "ask": "117.10",
      "open": "116.85",
      "high": "118.65",
      "low": "116.60",
      "close": "117.10",
      "average": "117.3462",
      "volume": "2780870",
      "turnover": "326326315.57",
      "trades": "4614"
    },
    {
      "date": "2022-05-25",
      "bid": "116.05",
      "ask": "116.15",
      "open": "117.25",
      "high": "118.60",
      "low": "115.40",
      "close": "115.40",
      "average": "116.1975",
      "volume": "1507367",
      "turnover": "175183684.3",
      "trades": "1972"
    },
    {
      "date": "2022-05-27",
      "bid": "120.45",
      "ask": "120.60",
      "open": "117.65",
      "high": "120.80",
      "low": "116.80",
      "close": "120.80",
      "average": "119.5542",
      "volume": "3327132",
      "turnover": "397690627.78",
      "trades": "5247"
    },
    {
      "date": "2022-05-30",
      "bid": "122.70",
      "ask": "122.80",
      "open": "122.00",
      "high": "123.50",
      "low": "121.40",
      "close": "122.50",
      "average": "122.5916",
      "volume": "1769284",
      "turnover": "216904030.77",
      "trades": "4009"
    },
    {
      "date": "2022-05-31",
      "bid": "119.10",
      "ask": "119.20",
      "open": "122.50",
      "high": "123.00",
      "low": "118.55",
      "close": "118.90",
      "average": "119.238",
      "volume": "6845362",
      "turnover": "816285424.1",
      "trades": "4901"
    },
    {
      "date": "2022-06-01",
      "bid": "117.05",
      "ask": "117.15",
      "open": "119.35",
      "high": "119.45",
      "low": "116.40",
      "close": "117.35",
      "average": "117.7691",
      "volume": "2535736",
      "turnover": "298495676.36",
      "trades": "3572"
    },
    {
      "date": "2022-06-02",
      "bid": "121.00",
      "ask": "121.10",
      "open": "117.70",
      "high": "121.10",
      "low": "117.20",
      "close": "120.55",
      "average": "119.5344",
      "volume": "1952857",
      "turnover": "233397532.34",
      "trades": "3434"
    },
    {
      "date": "2022-06-03",
      "bid": "120.00",
      "ask": "120.10",
      "open": "122.15",
      "high": "123.00",
      "low": "119.90",
      "close": "120.30",
      "average": "121.1835",
      "volume": "2049622",
      "turnover": "248404796.1",
      "trades": "4118"
    },
    {
      "date": "2022-06-07",
      "bid": "119.15",
      "ask": "119.25",
      "open": "120.90",
      "high": "121.00",
      "low": "118.20",
      "close": "119.30",
      "average": "119.3534",
      "volume": "2185036",
      "turnover": "260801468.74",
      "trades": "4531"
    },
    {
      "date": "2022-06-08",
      "bid": "118.70",
      "ask": "118.75",
      "open": "119.30",
      "high": "119.55",
      "low": "117.45",
      "close": "118.70",
      "average": "118.5477",
      "volume": "1897047",
      "turnover": "224893138.53",
      "trades": "3858"
    },
    {
      "date": "2022-06-09",
      "bid": "116.45",
      "ask": "116.55",
      "open": "117.90",
      "high": "118.90",
      "low": "116.25",
      "close": "116.70",
      "average": "117.0938",
      "volume": "2470388",
      "turnover": "289227712.3",
      "trades": "3499"
    },
    {
      "date": "2022-06-10",
      "bid": "117.05",
      "ask": "117.15",
      "open": "115.80",
      "high": "119.20",
      "low": "114.75",
      "close": "116.75",
      "average": "117.1396",
      "volume": "4211817",
      "turnover": "493491774.26",
      "trades": "5939"
    },
    {
      "date": "2022-06-13",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.90",
      "high": "116.55",
      "low": "111.85",
      "close": "113.35",
      "average": "113.4813",
      "volume": "3870288",
      "turnover": "439201804.95",
      "trades": "6251"
    },
    {
      "date": "2022-06-14",
      "bid": "109.45",
      "ask": "109.55",
      "open": "114.40",
      "high": "114.85",
      "low": "109.15",
      "close": "109.15",
      "average": "110.4158",
      "volume": "3601534",
      "turnover": "397762133.01",
      "trades": "5375"
    },
    {
      "date": "2022-06-15",
      "bid": "110.35",
      "ask": "110.40",
      "open": "110.50",
      "high": "111.15",
      "low": "108.65",
      "close": "110.35",
      "average": "109.8901",
      "volume": "5494080",
      "turnover": "603685245.01",
      "trades": "6044"
    },
    {
      "date": "2022-06-16",
      "bid": "105.40",
      "ask": "105.55",
      "open": "109.40",
      "high": "109.90",
      "low": "104.30",
      "close": "105.00",
      "average": "105.6394",
      "volume": "4295426",
      "turnover": "453694639.74",
      "trades": "5534"
    },
    {
      "date": "2022-06-17",
      "bid": "105.50",
      "ask": "105.60",
      "open": "105.60",
      "high": "107.65",
      "low": "105.10",
      "close": "105.10",
      "average": "105.4547",
      "volume": "10282467",
      "turnover": "1084459813.35",
      "trades": "6321"
    },
    {
      "date": "2022-06-20",
      "bid": "106.45",
      "ask": "106.50",
      "open": "105.10",
      "high": "107.35",
      "low": "105.10",
      "close": "106.60",
      "average": "106.259",
      "volume": "2153219",
      "turnover": "228796896.2",
      "trades": "3705"
    },
    {
      "date": "2022-06-21",
      "bid": "106.20",
      "ask": "106.30",
      "open": "107.05",
      "high": "108.05",
      "low": "106.00",
      "close": "106.20",
      "average": "106.7081",
      "volume": "2757276",
      "turnover": "294262963.66",
      "trades": "3944"
    },
    {
      "date": "2022-06-22",
      "bid": "108.30",
      "ask": "108.45",
      "open": "103.95",
      "high": "108.45",
      "low": "103.50",
      "close": "108.35",
      "average": "106.7232",
      "volume": "3047349",
      "turnover": "325174630.3",
      "trades": "4138"
    },
    {
      "date": "2022-06-23",
      "bid": "105.90",
      "ask": "106.00",
      "open": "107.50",
      "high": "107.75",
      "low": "104.75",
      "close": "105.70",
      "average": "105.8238",
      "volume": "3311312",
      "turnover": "350413254.34",
      "trades": "4497"
    },
    {
      "date": "2022-06-27",
      "bid": "109.50",
      "ask": "109.60",
      "open": "114.20",
      "high": "114.20",
      "low": "106.80",
      "close": "109.75",
      "average": "109.5494",
      "volume": "4764414",
      "turnover": "521707588.63",
      "trades": "6154"
    },
    {
      "date": "2022-06-28",
      "bid": "108.25",
      "ask": "108.35",
      "open": "109.50",
      "high": "110.35",
      "low": "107.80",
      "close": "108.55",
      "average": "108.8773",
      "volume": "2890455",
      "turnover": "314716020.16",
      "trades": "4456"
    },
    {
      "date": "2022-06-29",
      "bid": "108.50",
      "ask": "108.60",
      "open": "106.80",
      "high": "109.40",
      "low": "106.55",
      "close": "108.15",
      "average": "107.993",
      "volume": "2464348",
      "turnover": "266120612.93",
      "trades": "3901"
    },
    {
      "date": "2022-06-30",
      "bid": "106.10",
      "ask": "106.20",
      "open": "105.95",
      "high": "106.65",
      "low": "104.30",
      "close": "106.25",
      "average": "105.8428",
      "volume": "3777245",
      "turnover": "399757928.5",
      "trades": "4724"
    },
    {
      "date": "2022-07-01",
      "bid": "106.25",
      "ask": "106.35",
      "open": "105.95",
      "high": "107.90",
      "low": "104.80",
      "close": "106.25",
      "average": "106.435",
      "volume": "2281408",
      "turnover": "242839710.59",
      "trades": "3948"
    },
    {
      "date": "2022-07-04",
      "bid": "105.30",
      "ask": "105.40",
      "open": "106.75",
      "high": "107.65",
      "low": "105.30",
      "close": "105.50",
      "average": "106.0667",
      "volume": "1216445",
      "turnover": "129039235.95",
      "trades": "2853"
    },
    {
      "date": "2022-07-05",
      "bid": "103.95",
      "ask": "104.10",
      "open": "106.20",
      "high": "106.85",
      "low": "103.55",
      "close": "103.90",
      "average": "104.3925",
      "volume": "2437044",
      "turnover": "254449869.22",
      "trades": "3743"
    },
    {
      "date": "2022-07-06",
      "bid": "108.65",
      "ask": "108.70",
      "open": "105.95",
      "high": "108.75",
      "low": "105.40",
      "close": "108.65",
      "average": "107.8862",
      "volume": "3307574",
      "turnover": "356778008.49",
      "trades": "4671"
    },
    {
      "date": "2022-07-07",
      "bid": "111.35",
      "ask": "111.45",
      "open": "109.80",
      "high": "111.75",
      "low": "108.80",
      "close": "111.40",
      "average": "110.878",
      "volume": "2686829",
      "turnover": "297880255.92",
      "trades": "3850"
    },
    {
      "date": "2022-07-08",
      "bid": "112.75",
      "ask": "112.85",
      "open": "111.00",
      "high": "112.85",
      "low": "109.95",
      "close": "112.70",
      "average": "112.1204",
      "volume": "1890898",
      "turnover": "211974167.13",
      "trades": "3474"
    },
    {
      "date": "2022-07-11",
      "bid": "112.25",
      "ask": "112.35",
      "open": "110.60",
      "high": "112.60",
      "low": "109.65",
      "close": "112.15",
      "average": "111.6893",
      "volume": "1586276",
      "turnover": "177160522.93",
      "trades": "3158"
    },
    {
      "date": "2022-07-12",
      "bid": "112.90",
      "ask": "112.95",
      "open": "111.20",
      "high": "113.35",
      "low": "110.50",
      "close": "112.75",
      "average": "112.3805",
      "volume": "2772231",
      "turnover": "311510037.55",
      "trades": "4989"
    },
    {
      "date": "2022-07-13",
      "bid": "110.35",
      "ask": "110.45",
      "open": "112.00",
      "high": "112.25",
      "low": "109.20",
      "close": "110.25",
      "average": "110.6727",
      "volume": "2321612",
      "turnover": "256944879.71",
      "trades": "4590"
    },
    {
      "date": "2022-07-14",
      "bid": "108.80",
      "ask": "108.90",
      "open": "109.85",
      "high": "110.05",
      "low": "107.70",
      "close": "108.90",
      "average": "108.785",
      "volume": "2817495",
      "turnover": "306523274.52",
      "trades": "4051"
    },
    {
      "date": "2022-07-15",
      "bid": "109.30",
      "ask": "109.40",
      "open": "108.90",
      "high": "109.45",
      "low": "106.65",
      "close": "109.45",
      "average": "108.5566",
      "volume": "3900936",
      "turnover": "423423679.27",
      "trades": "7194"
    },
    {
      "date": "2022-07-18",
      "bid": "110.25",
      "ask": "110.30",
      "open": "110.50",
      "high": "111.40",
      "low": "109.25",
      "close": "110.45",
      "average": "110.3378",
      "volume": "1913793",
      "turnover": "211163470.74",
      "trades": "2736"
    },
    {
      "date": "2022-07-19",
      "bid": "112.10",
      "ask": "112.15",
      "open": "110.15",
      "high": "112.15",
      "low": "107.50",
      "close": "112.05",
      "average": "110.7719",
      "volume": "2316065",
      "turnover": "256390101.91",
      "trades": "3896"
    },
    {
      "date": "2022-07-20",
      "bid": "113.05",
      "ask": "113.15",
      "open": "112.05",
      "high": "114.25",
      "low": "111.45",
      "close": "114.25",
      "average": "113.7078",
      "volume": "3736416",
      "turnover": "424719694.92",
      "trades": "3504"
    },
    {
      "date": "2022-07-21",
      "bid": "117.15",
      "ask": "117.25",
      "open": "115.80",
      "high": "117.20",
      "low": "114.20",
      "close": "116.90",
      "average": "116.0769",
      "volume": "3221919",
      "turnover": "373922639.39",
      "trades": "3817"
    },
    {
      "date": "2022-07-22",
      "bid": "116.80",
      "ask": "116.90",
      "open": "116.90",
      "high": "118.05",
      "low": "116.25",
      "close": "116.90",
      "average": "117.0769",
      "volume": "1692369",
      "turnover": "198164785.26",
      "trades": "3184"
    },
    {
      "date": "2022-07-25",
      "bid": "115.35",
      "ask": "115.40",
      "open": "115.80",
      "high": "116.90",
      "low": "115.05",
      "close": "115.35",
      "average": "115.6377",
      "volume": "1687561",
      "turnover": "195155137.65",
      "trades": "3617"
    },
    {
      "date": "2022-07-26",
      "bid": "115.65",
      "ask": "115.70",
      "open": "115.30",
      "high": "116.30",
      "low": "114.85",
      "close": "115.85",
      "average": "115.748",
      "volume": "1905805",
      "turnover": "220592048.06",
      "trades": "2764"
    },
    {
      "date": "2022-07-27",
      "bid": "114.95",
      "ask": "115.10",
      "open": "118.00",
      "high": "118.15",
      "low": "112.10",
      "close": "114.30",
      "average": "114.1916",
      "volume": "4753018",
      "turnover": "542784042.16",
      "trades": "8449"
    },
    {
      "date": "2022-07-28",
      "bid": "116.70",
      "ask": "116.80",
      "open": "115.05",
      "high": "116.90",
      "low": "114.70",
      "close": "116.90",
      "average": "116.2515",
      "volume": "2213854",
      "turnover": "257361862.77",
      "trades": "3410"
    },
    {
      "date": "2022-07-29",
      "bid": "118.75",
      "ask": "118.85",
      "open": "117.65",
      "high": "119.90",
      "low": "117.20",
      "close": "118.95",
      "average": "118.9731",
      "volume": "2932775",
      "turnover": "348926548.84",
      "trades": "4762"
    },
    {
      "date": "2022-08-01",
      "bid": "116.45",
      "ask": "116.50",
      "open": "118.30",
      "high": "119.90",
      "low": "116.20",
      "close": "117.00",
      "average": "117.5007",
      "volume": "1707106",
      "turnover": "200650030.76",
      "trades": "4117"
    },
    {
      "date": "2022-08-02",
      "bid": "114.55",
      "ask": "114.65",
      "open": "115.85",
      "high": "116.00",
      "low": "113.85",
      "close": "114.60",
      "average": "114.7217",
      "volume": "1370288",
      "turnover": "157202218.74",
      "trades": "2564"
    },
    {
      "date": "2022-08-03",
      "bid": "118.60",
      "ask": "118.70",
      "open": "114.75",
      "high": "118.70",
      "low": "114.70",
      "close": "118.20",
      "average": "117.4823",
      "volume": "2184013",
      "turnover": "256583532.89",
      "trades": "3389"
    },
    {
      "date": "2022-08-04",
      "bid": "120.05",
      "ask": "120.10",
      "open": "118.20",
      "high": "120.65",
      "low": "118.10",
      "close": "120.30",
      "average": "120.0543",
      "volume": "1463995",
      "turnover": "175758813.68",
      "trades": "3418"
    },
    {
      "date": "2022-08-05",
      "bid": "116.40",
      "ask": "116.45",
      "open": "120.60",
      "high": "121.50",
      "low": "116.15",
      "close": "116.15",
      "average": "117.4861",
      "volume": "1561557",
      "turnover": "183465933.95",
      "trades": "2906"
    },
    {
      "date": "2022-08-08",
      "bid": "117.40",
      "ask": "117.45",
      "open": "117.30",
      "high": "118.90",
      "low": "117.10",
      "close": "117.55",
      "average": "117.9272",
      "volume": "1268222",
      "turnover": "149556857.09",
      "trades": "2575"
    },
    {
      "date": "2022-08-09",
      "bid": "114.95",
      "ask": "115.00",
      "open": "117.25",
      "high": "118.20",
      "low": "114.25",
      "close": "114.80",
      "average": "115.3094",
      "volume": "2288482",
      "turnover": "263887685.46",
      "trades": "3443"
    },
    {
      "date": "2022-08-10",
      "bid": "118.10",
      "ask": "118.20",
      "open": "114.10",
      "high": "118.20",
      "low": "113.35",
      "close": "118.20",
      "average": "117.2704",
      "volume": "2081327",
      "turnover": "244072656.27",
      "trades": "3098"
    },
    {
      "date": "2022-08-11",
      "bid": "117.95",
      "ask": "118.00",
      "open": "118.90",
      "high": "119.55",
      "low": "117.55",
      "close": "118.25",
      "average": "118.2126",
      "volume": "1622111",
      "turnover": "191755359.06",
      "trades": "3076"
    },
    {
      "date": "2022-08-12",
      "bid": "120.70",
      "ask": "120.75",
      "open": "118.75",
      "high": "120.95",
      "low": "117.80",
      "close": "120.30",
      "average": "120.009",
      "volume": "2429541",
      "turnover": "291560342.61",
      "trades": "3673"
    },
    {
      "date": "2022-08-15",
      "bid": "121.35",
      "ask": "121.40",
      "open": "120.65",
      "high": "121.95",
      "low": "120.45",
      "close": "121.20",
      "average": "121.2901",
      "volume": "1433574",
      "turnover": "173880620.58",
      "trades": "2253"
    },
    {
      "date": "2022-08-16",
      "bid": "120.90",
      "ask": "121.00",
      "open": "121.65",
      "high": "122.65",
      "low": "120.15",
      "close": "121.30",
      "average": "121.4591",
      "volume": "2057046",
      "turnover": "249847074.93",
      "trades": "3254"
    },
    {
      "date": "2022-08-17",
      "bid": "119.25",
      "ask": "119.35",
      "open": "121.45",
      "high": "122.50",
      "low": "119.05",
      "close": "119.15",
      "average": "119.8453",
      "volume": "1741276",
      "turnover": "208717512.94",
      "trades": "2762"
    },
    {
      "date": "2022-08-18",
      "bid": "120.50",
      "ask": "120.60",
      "open": "119.55",
      "high": "120.60",
      "low": "118.45",
      "close": "120.45",
      "average": "120.0837",
      "volume": "1303221",
      "turnover": "156495341.94",
      "trades": "2094"
    },
    {
      "date": "2022-08-19",
      "bid": "119.15",
      "ask": "119.25",
      "open": "120.00",
      "high": "121.20",
      "low": "119.00",
      "close": "119.00",
      "average": "119.7548",
      "volume": "2077628",
      "turnover": "248809300.99",
      "trades": "3778"
    },
    {
      "date": "2022-08-22",
      "bid": "114.95",
      "ask": "115.00",
      "open": "118.45",
      "high": "119.00",
      "low": "114.95",
      "close": "114.95",
      "average": "115.6278",
      "volume": "1613379",
      "turnover": "186556120.94",
      "trades": "2666"
    },
    {
      "date": "2022-08-23",
      "bid": "114.45",
      "ask": "114.50",
      "open": "114.55",
      "high": "115.95",
      "low": "113.70",
      "close": "114.60",
      "average": "114.5729",
      "volume": "1620066",
      "turnover": "185606062.1",
      "trades": "2835"
    },
    {
      "date": "2022-08-24",
      "bid": "116.55",
      "ask": "116.65",
      "open": "114.05",
      "high": "116.70",
      "low": "113.45",
      "close": "115.85",
      "average": "115.6246",
      "volume": "2595267",
      "turnover": "300171923.38",
      "trades": "2727"
    },
    {
      "date": "2022-08-25",
      "bid": "117.10",
      "ask": "117.20",
      "open": "116.80",
      "high": "117.75",
      "low": "115.60",
      "close": "117.15",
      "average": "116.7375",
      "volume": "2087240",
      "turnover": "243659101.75",
      "trades": "2854"
    },
    {
      "date": "2022-08-26",
      "bid": "115.00",
      "ask": "115.10",
      "open": "117.70",
      "high": "118.00",
      "low": "114.80",
      "close": "114.85",
      "average": "115.6282",
      "volume": "1947174",
      "turnover": "225159182.55",
      "trades": "3759"
    },
    {
      "date": "2022-08-29",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.10",
      "high": "114.25",
      "low": "111.95",
      "close": "112.95",
      "average": "112.9823",
      "volume": "1360222",
      "turnover": "153682706.46",
      "trades": "2524"
    },
    {
      "date": "2022-08-30",
      "bid": "112.30",
      "ask": "112.35",
      "open": "112.95",
      "high": "115.20",
      "low": "111.85",
      "close": "112.35",
      "average": "113.3187",
      "volume": "1682215",
      "turnover": "190636434.54",
      "trades": "3203"
    },
    {
      "date": "2022-08-31",
      "bid": "109.75",
      "ask": "109.85",
      "open": "112.80",
      "high": "113.40",
      "low": "109.45",
      "close": "109.45",
      "average": "110.2194",
      "volume": "3609161",
      "turnover": "397787319.79",
      "trades": "3652"
    },
    {
      "date": "2022-09-01",
      "bid": "106.75",
      "ask": "106.85",
      "open": "109.00",
      "high": "109.00",
      "low": "106.50",
      "close": "106.50",
      "average": "107.2282",
      "volume": "2367075",
      "turnover": "253992222.22",
      "trades": "3400"
    },
    {
      "date": "2022-09-02",
      "bid": "110.80",
      "ask": "110.90",
      "open": "107.95",
      "high": "110.90",
      "low": "106.70",
      "close": "110.75",
      "average": "109.3219",
      "volume": "2258487",
      "turnover": "246895319.56",
      "trades": "3789"
    },
    {
      "date": "2022-09-05",
      "bid": "108.65",
      "ask": "108.70",
      "open": "108.25",
      "high": "108.95",
      "low": "107.30",
      "close": "108.55",
      "average": "108.3337",
      "volume": "1216803",
      "turnover": "131816045.75",
      "trades": "2218"
    },
    {
      "date": "2022-09-06",
      "bid": "109.55",
      "ask": "109.60",
      "open": "108.25",
      "high": "110.35",
      "low": "108.05",
      "close": "109.60",
      "average": "109.4118",
      "volume": "1458366",
      "turnover": "159562026.08",
      "trades": "2194"
    },
    {
      "date": "2022-09-07",
      "bid": "109.65",
      "ask": "109.75",
      "open": "108.35",
      "high": "109.75",
      "low": "107.70",
      "close": "109.60",
      "average": "109.1655",
      "volume": "1453896",
      "turnover": "158713607.46",
      "trades": "2268"
    },
    {
      "date": "2022-09-08",
      "bid": "111.50",
      "ask": "111.60",
      "open": "110.55",
      "high": "111.75",
      "low": "108.30",
      "close": "111.75",
      "average": "110.6101",
      "volume": "1656370",
      "turnover": "183208095.91",
      "trades": "2725"
    },
    {
      "date": "2022-09-09",
      "bid": "113.90",
      "ask": "114.00",
      "open": "111.70",
      "high": "114.50",
      "low": "111.60",
      "close": "114.00",
      "average": "113.7217",
      "volume": "1762088",
      "turnover": "200386456.85",
      "trades": "2375"
    },
    {
      "date": "2022-09-12",
      "bid": "117.20",
      "ask": "117.30",
      "open": "114.60",
      "high": "117.75",
      "low": "114.25",
      "close": "117.15",
      "average": "116.8565",
      "volume": "2723700",
      "turnover": "318278173.67",
      "trades": "4057"
    },
    {
      "date": "2022-09-13",
      "bid": "113.55",
      "ask": "113.60",
      "open": "118.75",
      "high": "119.20",
      "low": "113.25",
      "close": "113.25",
      "average": "115.488",
      "volume": "2991636",
      "turnover": "345263128.14",
      "trades": "3959"
    },
    {
      "date": "2022-09-14",
      "bid": "113.65",
      "ask": "113.75",
      "open": "112.80",
      "high": "114.55",
      "low": "112.40",
      "close": "113.20",
      "average": "113.4177",
      "volume": "2352176",
      "turnover": "266782624.01",
      "trades": "3758"
    },
    {
      "date": "2022-09-15",
      "bid": "111.95",
      "ask": "112.05",
      "open": "113.05",
      "high": "114.50",
      "low": "111.75",
      "close": "112.20",
      "average": "112.9138",
      "volume": "2027850",
      "turnover": "228982655.68",
      "trades": "3110"
    },
    {
      "date": "2022-09-16",
      "bid": "109.00",
      "ask": "109.05",
      "open": "111.15",
      "high": "111.15",
      "low": "107.80",
      "close": "108.80",
      "average": "108.9644",
      "volume": "5890213",
      "turnover": "642015155.99",
      "trades": "6550"
    },
    {
      "date": "2022-09-19",
      "bid": "109.25",
      "ask": "109.35",
      "open": "108.70",
      "high": "109.40",
      "low": "107.20",
      "close": "108.95",
      "average": "108.5804",
      "volume": "1745129",
      "turnover": "189512116.49",
      "trades": "2745"
    },
    {
      "date": "2022-09-20",
      "bid": "106.70",
      "ask": "106.75",
      "open": "109.30",
      "high": "109.60",
      "low": "106.10",
      "close": "106.40",
      "average": "106.8909",
      "volume": "2126130",
      "turnover": "227264422.46",
      "trades": "3251"
    },
    {
      "date": "2022-09-21",
      "bid": "108.50",
      "ask": "108.60",
      "open": "106.00",
      "high": "108.85",
      "low": "105.60",
      "close": "108.35",
      "average": "107.8579",
      "volume": "1890376",
      "turnover": "203917230.03",
      "trades": "2668"
    },
    {
      "date": "2022-09-22",
      "bid": "102.80",
      "ask": "102.90",
      "open": "106.40",
      "high": "107.35",
      "low": "102.80",
      "close": "103.25",
      "average": "104.2609",
      "volume": "2951160",
      "turnover": "307819656.58",
      "trades": "3848"
    },
    {
      "date": "2022-09-23",
      "bid": "102.40",
      "ask": "102.50",
      "open": "103.25",
      "high": "103.55",
      "low": "100.35",
      "close": "102.10",
      "average": "101.8394",
      "volume": "2682926",
      "turnover": "273217057.73",
      "trades": "4882"
    },
    {
      "date": "2022-09-26",
      "bid": "102.35",
      "ask": "102.45",
      "open": "101.40",
      "high": "104.50",
      "low": "101.40",
      "close": "102.05",
      "average": "102.7715",
      "volume": "2515423",
      "turnover": "258561528.15",
      "trades": "4002"
    },
    {
      "date": "2022-09-27",
      "bid": "102.20",
      "ask": "102.25",
      "open": "102.75",
      "high": "103.70",
      "low": "101.60",
      "close": "102.15",
      "average": "102.3858",
      "volume": "2409799",
      "turnover": "246748682.3",
      "trades": "3462"
    },
    {
      "date": "2022-09-28",
      "bid": "103.20",
      "ask": "103.30",
      "open": "100.45",
      "high": "103.30",
      "low": "99.74",
      "close": "103.20",
      "average": "101.7811",
      "volume": "3166726",
      "turnover": "322299185.02",
      "trades": "5072"
    },
    {
      "date": "2022-09-29",
      "bid": "100.75",
      "ask": "100.80",
      "open": "102.50",
      "high": "102.55",
      "low": "99.62",
      "close": "100.75",
      "average": "100.8578",
      "volume": "2052909",
      "turnover": "207050216.33",
      "trades": "2964"
    },
    {
      "date": "2022-09-30",
      "bid": "105.20",
      "ask": "105.35",
      "open": "101.80",
      "high": "105.35",
      "low": "100.80",
      "close": "104.70",
      "average": "103.4981",
      "volume": "3443282",
      "turnover": "356385341.54",
      "trades": "4857"
    },
    {
      "date": "2022-10-03",
      "bid": "104.60",
      "ask": "104.70",
      "open": "103.25",
      "high": "105.15",
      "low": "100.30",
      "close": "104.90",
      "average": "103.5651",
      "volume": "2803292",
      "turnover": "290304602.52",
      "trades": "4189"
    },
    {
      "date": "2022-10-04",
      "bid": "111.20",
      "ask": "111.30",
      "open": "107.15",
      "high": "111.35",
      "low": "105.80",
      "close": "110.95",
      "average": "109.8462",
      "volume": "3298486",
      "turnover": "362269810.3",
      "trades": "4642"
    },
    {
      "date": "2022-10-05",
      "bid": "108.05",
      "ask": "108.15",
      "open": "110.50",
      "high": "111.25",
      "low": "107.80",
      "close": "108.30",
      "average": "108.9072",
      "volume": "2120455",
      "turnover": "230947712.9",
      "trades": "2902"
    },
    {
      "date": "2022-10-06",
      "bid": "108.10",
      "ask": "108.25",
      "open": "109.35",
      "high": "109.45",
      "low": "107.20",
      "close": "108.30",
      "average": "108.0833",
      "volume": "2940947",
      "turnover": "317859024.39",
      "trades": "3319"
    },
    {
      "date": "2022-10-07",
      "bid": "103.30",
      "ask": "103.40",
      "open": "107.85",
      "high": "108.20",
      "low": "103.20",
      "close": "103.60",
      "average": "104.6923",
      "volume": "2268490",
      "turnover": "237479282.06",
      "trades": "3161"
    },
    {
      "date": "2022-10-10",
      "bid": "102.65",
      "ask": "102.75",
      "open": "102.60",
      "high": "104.90",
      "low": "102.30",
      "close": "102.50",
      "average": "103.0445",
      "volume": "1941999",
      "turnover": "200113805.9",
      "trades": "3408"
    },
    {
      "date": "2022-10-11",
      "bid": "102.40",
      "ask": "102.45",
      "open": "101.50",
      "high": "103.25",
      "low": "101.10",
      "close": "101.95",
      "average": "102.064",
      "volume": "2609150",
      "turnover": "266299461.59",
      "trades": "3380"
    },
    {
      "date": "2022-10-12",
      "bid": "102.35",
      "ask": "102.45",
      "open": "102.50",
      "high": "104.85",
      "low": "102.00",
      "close": "102.65",
      "average": "103.0931",
      "volume": "2309038",
      "turnover": "238048126.06",
      "trades": "3181"
    },
    {
      "date": "2022-10-13",
      "bid": "102.30",
      "ask": "102.40",
      "open": "102.00",
      "high": "102.65",
      "low": "97.44",
      "close": "102.00",
      "average": "101.0192",
      "volume": "3447801",
      "turnover": "348322541.57",
      "trades": "4984"
    },
    {
      "date": "2022-10-14",
      "bid": "102.00",
      "ask": "102.10",
      "open": "103.60",
      "high": "104.65",
      "low": "101.80",
      "close": "102.40",
      "average": "102.8614",
      "volume": "2692837",
      "turnover": "277001473.97",
      "trades": "3853"
    },
    {
      "date": "2022-10-17",
      "bid": "104.75",
      "ask": "104.80",
      "open": "102.75",
      "high": "105.75",
      "low": "100.80",
      "close": "104.85",
      "average": "104.0749",
      "volume": "2915790",
      "turnover": "303445244.88",
      "trades": "3506"
    },
    {
      "date": "2022-10-18",
      "bid": "106.55",
      "ask": "106.65",
      "open": "106.85",
      "high": "108.00",
      "low": "105.65",
      "close": "106.85",
      "average": "106.866",
      "volume": "2215519",
      "turnover": "236764896.98",
      "trades": "3554"
    },
    {
      "date": "2022-10-19",
      "bid": "106.35",
      "ask": "106.45",
      "open": "107.15",
      "high": "107.15",
      "low": "105.50",
      "close": "105.85",
      "average": "106.1745",
      "volume": "2718000",
      "turnover": "288584050.08",
      "trades": "4463"
    },
    {
      "date": "2022-10-20",
      "bid": "106.25",
      "ask": "106.30",
      "open": "105.85",
      "high": "107.20",
      "low": "104.15",
      "close": "106.00",
      "average": "105.6118",
      "volume": "3315723",
      "turnover": "350177637.57",
      "trades": "3749"
    },
    {
      "date": "2022-10-21",
      "bid": "104.55",
      "ask": "104.60",
      "open": "105.15",
      "high": "105.35",
      "low": "103.05",
      "close": "104.50",
      "average": "104.3231",
      "volume": "2709629",
      "turnover": "282668368.77",
      "trades": "4128"
    },
    {
      "date": "2022-10-24",
      "bid": "107.60",
      "ask": "107.70",
      "open": "105.85",
      "high": "108.30",
      "low": "105.10",
      "close": "108.15",
      "average": "107.3634",
      "volume": "2457314",
      "turnover": "263867659.31",
      "trades": "3184"
    },
    {
      "date": "2022-10-25",
      "bid": "113.05",
      "ask": "113.15",
      "open": "109.05",
      "high": "113.15",
      "low": "108.25",
      "close": "112.55",
      "average": "111.2217",
      "volume": "3401066",
      "turnover": "378589899.39",
      "trades": "3959"
    },
    {
      "date": "2022-10-26",
      "bid": "112.95",
      "ask": "113.05",
      "open": "111.65",
      "high": "114.15",
      "low": "111.45",
      "close": "113.15",
      "average": "112.8716",
      "volume": "2628245",
      "turnover": "296668037.27",
      "trades": "4047"
    },
    {
      "date": "2022-10-27",
      "bid": "109.50",
      "ask": "109.60",
      "open": "109.95",
      "high": "111.50",
      "low": "107.15",
      "close": "109.30",
      "average": "109.3152",
      "volume": "4561275",
      "turnover": "498701057.5",
      "trades": "8217"
    },
    {
      "date": "2022-10-28",
      "bid": "109.05",
      "ask": "109.15",
      "open": "107.10",
      "high": "109.25",
      "low": "105.60",
      "close": "108.95",
      "average": "107.835",
      "volume": "2521955",
      "turnover": "271950939.23",
      "trades": "4870"
    },
    {
      "date": "2022-10-31",
      "bid": "108.90",
      "ask": "109.00",
      "open": "109.35",
      "high": "109.35",
      "low": "107.70",
      "close": "109.20",
      "average": "108.9274",
      "volume": "2778690",
      "turnover": "302660251.89",
      "trades": "2509"
    },
    {
      "date": "2022-11-01",
      "bid": "109.70",
      "ask": "109.80",
      "open": "110.30",
      "high": "112.00",
      "low": "109.25",
      "close": "109.90",
      "average": "110.6056",
      "volume": "2201779",
      "turnover": "243544165.88",
      "trades": "3488"
    },
    {
      "date": "2022-11-02",
      "bid": "107.20",
      "ask": "107.25",
      "open": "110.20",
      "high": "110.65",
      "low": "107.20",
      "close": "107.55",
      "average": "108.1676",
      "volume": "1861579",
      "turnover": "201376738.95",
      "trades": "2744"
    },
    {
      "date": "2022-11-03",
      "bid": "104.45",
      "ask": "104.55",
      "open": "106.55",
      "high": "106.65",
      "low": "103.45",
      "close": "104.65",
      "average": "104.7032",
      "volume": "2755636",
      "turnover": "288539178.76",
      "trades": "3929"
    },
    {
      "date": "2022-11-04",
      "bid": "107.65",
      "ask": "107.75",
      "open": "105.00",
      "high": "108.15",
      "low": "104.20",
      "close": "108.15",
      "average": "107.2934",
      "volume": "1498093",
      "turnover": "160687212.31",
      "trades": "2687"
    },
    {
      "date": "2022-11-07",
      "bid": "110.70",
      "ask": "110.75",
      "open": "108.15",
      "high": "110.80",
      "low": "106.85",
      "close": "110.55",
      "average": "110.0919",
      "volume": "1824022",
      "turnover": "200816893.81",
      "trades": "3096"
    },
    {
      "date": "2022-11-08",
      "bid": "112.70",
      "ask": "112.80",
      "open": "110.35",
      "high": "113.05",
      "low": "109.90",
      "close": "112.55",
      "average": "112.1668",
      "volume": "2484580",
      "turnover": "278680096.1",
      "trades": "3158"
    },
    {
      "date": "2022-11-09",
      "bid": "112.05",
      "ask": "112.10",
      "open": "111.70",
      "high": "112.55",
      "low": "110.65",
      "close": "112.35",
      "average": "112.0085",
      "volume": "1922233",
      "turnover": "215303496.1",
      "trades": "3234"
    },
    {
      "date": "2022-11-10",
      "bid": "123.55",
      "ask": "123.70",
      "open": "111.45",
      "high": "123.95",
      "low": "110.35",
      "close": "123.90",
      "average": "120.6164",
      "volume": "5404112",
      "turnover": "651847834.97",
      "trades": "7058"
    },
    {
      "date": "2022-11-11",
      "bid": "126.00",
      "ask": "126.05",
      "open": "125.95",
      "high": "127.40",
      "low": "122.75",
      "close": "125.85",
      "average": "124.9916",
      "volume": "3344597",
      "turnover": "418062403.97",
      "trades": "5479"
    },
    {
      "date": "2022-11-14",
      "bid": "122.80",
      "ask": "122.90",
      "open": "125.80",
      "high": "125.85",
      "low": "122.60",
      "close": "123.05",
      "average": "123.7414",
      "volume": "2315597",
      "turnover": "286511764.05",
      "trades": "3697"
    },
    {
      "date": "2022-11-15",
      "bid": "121.50",
      "ask": "121.55",
      "open": "123.65",
      "high": "123.80",
      "low": "120.20",
      "close": "121.40",
      "average": "121.4348",
      "volume": "3435528",
      "turnover": "417199573.44",
      "trades": "5658"
    },
    {
      "date": "2022-11-16",
      "bid": "119.55",
      "ask": "121.20",
      "open": "121.95",
      "high": "123.65",
      "low": "119.90",
      "close": "120.00",
      "average": "120.824",
      "volume": "2280882",
      "turnover": "275484013.75",
      "trades": "4048"
    },
    {
      "date": "2022-11-17",
      "bid": "119.00",
      "ask": "119.05",
      "open": "120.10",
      "high": "120.45",
      "low": "117.30",
      "close": "119.55",
      "average": "119.0769",
      "volume": "2775834",
      "turnover": "330521503.6",
      "trades": "4688"
    },
    {
      "date": "2022-11-18",
      "bid": "120.65",
      "ask": "120.70",
      "open": "119.30",
      "high": "121.20",
      "low": "118.45",
      "close": "121.10",
      "average": "120.488",
      "volume": "3000504",
      "turnover": "361524778.6",
      "trades": "4344"
    },
    {
      "date": "2022-11-21",
      "bid": "121.65",
      "ask": "121.70",
      "open": "121.10",
      "high": "122.25",
      "low": "119.70",
      "close": "121.45",
      "average": "121.2095",
      "volume": "1819719",
      "turnover": "219572628.8",
      "trades": "2474"
    },
    {
      "date": "2022-11-22",
      "bid": "121.65",
      "ask": "121.75",
      "open": "121.10",
      "high": "121.90",
      "low": "118.65",
      "close": "121.35",
      "average": "120.8677",
      "volume": "2157519",
      "turnover": "260766720.8",
      "trades": "3158"
    },
    {
      "date": "2022-11-23",
      "bid": "121.55",
      "ask": "121.65",
      "open": "121.45",
      "high": "121.80",
      "low": "118.95",
      "close": "121.60",
      "average": "120.5079",
      "volume": "3027451",
      "turnover": "364482940.71",
      "trades": "3675"
    },
    {
      "date": "2022-11-24",
      "bid": "122.00",
      "ask": "122.05",
      "open": "121.60",
      "high": "123.10",
      "low": "120.90",
      "close": "121.90",
      "average": "121.8794",
      "volume": "1032520",
      "turnover": "125845178.9",
      "trades": "1701"
    },
    {
      "date": "2022-11-25",
      "bid": "122.15",
      "ask": "122.25",
      "open": "122.00",
      "high": "122.45",
      "low": "120.95",
      "close": "121.95",
      "average": "121.7733",
      "volume": "1258721",
      "turnover": "153276896.24",
      "trades": "1969"
    },
    {
      "date": "2022-11-28",
      "bid": "120.80",
      "ask": "120.85",
      "open": "121.05",
      "high": "122.10",
      "low": "119.40",
      "close": "120.55",
      "average": "120.6297",
      "volume": "1972687",
      "turnover": "237962507.85",
      "trades": "3196"
    },
    {
      "date": "2022-11-29",
      "bid": "117.50",
      "ask": "117.60",
      "open": "121.30",
      "high": "121.35",
      "low": "117.50",
      "close": "117.90",
      "average": "118.741",
      "volume": "1561522",
      "turnover": "185428393.68",
      "trades": "2758"
    },
    {
      "date": "2022-11-30",
      "bid": "118.05",
      "ask": "118.10",
      "open": "118.85",
      "high": "120.10",
      "low": "117.90",
      "close": "118.15",
      "average": "118.3179",
      "volume": "5081876",
      "turnover": "601287672.84",
      "trades": "2937"
    },
    {
      "date": "2022-12-01",
      "bid": "120.00",
      "ask": "120.05",
      "open": "122.00",
      "high": "123.10",
      "low": "119.25",
      "close": "120.40",
      "average": "120.9168",
      "volume": "2875602",
      "turnover": "347716274.88",
      "trades": "3681"
    },
    {
      "date": "2022-12-02",
      "bid": "120.40",
      "ask": "120.50",
      "open": "120.20",
      "high": "122.55",
      "low": "118.50",
      "close": "120.55",
      "average": "120.5817",
      "volume": "2106500",
      "turnover": "254029560.31",
      "trades": "3192"
    },
    {
      "date": "2022-12-05",
      "bid": "122.05",
      "ask": "122.10",
      "open": "121.00",
      "high": "122.60",
      "low": "119.65",
      "close": "122.05",
      "average": "121.5663",
      "volume": "1931842",
      "turnover": "234831204.02",
      "trades": "3408"
    },
    {
      "date": "2022-12-06",
      "bid": "119.25",
      "ask": "119.35",
      "open": "121.60",
      "high": "122.95",
      "low": "119.15",
      "close": "119.55",
      "average": "120.2387",
      "volume": "1844824",
      "turnover": "221824955.38",
      "trades": "2966"
    },
    {
      "date": "2022-12-07",
      "bid": "118.25",
      "ask": "118.30",
      "open": "118.85",
      "high": "119.70",
      "low": "117.60",
      "close": "118.15",
      "average": "118.4549",
      "volume": "2106487",
      "turnover": "249540438.2",
      "trades": "2710"
    },
    {
      "date": "2022-12-08",
      "bid": "118.35",
      "ask": "118.45",
      "open": "119.05",
      "high": "119.25",
      "low": "117.00",
      "close": "117.95",
      "average": "118.0839",
      "volume": "2655297",
      "turnover": "313642851.04",
      "trades": "3565"
    },
    {
      "date": "2022-12-09",
      "bid": "119.55",
      "ask": "119.60",
      "open": "118.40",
      "high": "119.90",
      "low": "117.70",
      "close": "119.55",
      "average": "119.2891",
      "volume": "2238785",
      "turnover": "267067338.61",
      "trades": "3382"
    },
    {
      "date": "2022-12-12",
      "bid": "117.70",
      "ask": "117.80",
      "open": "118.50",
      "high": "119.00",
      "low": "116.75",
      "close": "117.80",
      "average": "117.7016",
      "volume": "2941574",
      "turnover": "346161163.7",
      "trades": "3732"
    },
    {
      "date": "2022-12-13",
      "bid": "120.65",
      "ask": "120.75",
      "open": "118.25",
      "high": "122.95",
      "low": "117.35",
      "close": "120.65",
      "average": "120.5103",
      "volume": "2944147",
      "turnover": "354775060.65",
      "trades": "3925"
    },
    {
      "date": "2022-12-14",
      "bid": "120.25",
      "ask": "120.35",
      "open": "119.85",
      "high": "121.30",
      "low": "118.25",
      "close": "120.00",
      "average": "119.9832",
      "volume": "3659720",
      "turnover": "439078385.24",
      "trades": "4721"
    },
    {
      "date": "2022-12-15",
      "bid": "115.95",
      "ask": "116.10",
      "open": "118.20",
      "high": "119.45",
      "low": "115.50",
      "close": "115.50",
      "average": "116.6714",
      "volume": "3542081",
      "turnover": "413448597.03",
      "trades": "5677"
    },
    {
      "date": "2022-12-16",
      "bid": "113.45",
      "ask": "113.50",
      "open": "114.60",
      "high": "115.65",
      "low": "112.75",
      "close": "113.35",
      "average": "113.5108",
      "volume": "4960173",
      "turnover": "563052008.08",
      "trades": "4843"
    },
    {
      "date": "2022-12-19",
      "bid": "112.40",
      "ask": "112.45",
      "open": "114.25",
      "high": "114.25",
      "low": "112.10",
      "close": "112.85",
      "average": "112.785",
      "volume": "2503486",
      "turnover": "282324227.12",
      "trades": "3845"
    },
    {
      "date": "2022-12-20",
      "bid": "110.40",
      "ask": "110.45",
      "open": "111.25",
      "high": "112.05",
      "low": "110.35",
      "close": "110.45",
      "average": "110.8511",
      "volume": "3263916",
      "turnover": "361832352.67",
      "trades": "4566"
    },
    {
      "date": "2022-12-21",
      "bid": "111.45",
      "ask": "111.55",
      "open": "111.00",
      "high": "111.95",
      "low": "110.10",
      "close": "111.50",
      "average": "111.2486",
      "volume": "2591810",
      "turnover": "288383824.5",
      "trades": "3686"
    },
    {
      "date": "2022-12-22",
      "bid": "109.45",
      "ask": "109.55",
      "open": "111.35",
      "high": "112.55",
      "low": "109.25",
      "close": "109.55",
      "average": "110.7959",
      "volume": "1797961",
      "turnover": "199360096.26",
      "trades": "3017"
    },
    {
      "date": "2022-12-23",
      "bid": "109.75",
      "ask": "109.85",
      "open": "108.50",
      "high": "110.40",
      "low": "108.50",
      "close": "109.80",
      "average": "109.6912",
      "volume": "1380501",
      "turnover": "151427067.16",
      "trades": "2365"
    },
    {
      "date": "2022-12-27",
      "bid": "110.80",
      "ask": "110.85",
      "open": "111.05",
      "high": "112.00",
      "low": "110.15",
      "close": "110.85",
      "average": "110.9739",
      "volume": "958885",
      "turnover": "106412498.83",
      "trades": "2036"
    },
    {
      "date": "2022-12-28",
      "bid": "109.50",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.40",
      "low": "109.35",
      "close": "109.55",
      "average": "110.0268",
      "volume": "1670592",
      "turnover": "183818889.93",
      "trades": "2321"
    },
    {
      "date": "2022-12-29",
      "bid": "111.10",
      "ask": "111.15",
      "open": "109.25",
      "high": "111.20",
      "low": "108.65",
      "close": "111.10",
      "average": "110.5874",
      "volume": "1149023",
      "turnover": "127082704.95",
      "trades": "1844"
    },
    {
      "date": "2022-12-30",
      "bid": "108.65",
      "ask": "108.80",
      "open": "110.70",
      "high": "111.30",
      "low": "108.65",
      "close": "109.00",
      "average": "109.2435",
      "volume": "2424271",
      "turnover": "264867938.02",
      "trades": "2052"
    },
    {
      "date": "2023-01-02",
      "bid": "110.25",
      "ask": "110.35",
      "open": "110.50",
      "high": "110.50",
      "low": "109.40",
      "close": "110.40",
      "average": "110.1003",
      "volume": "766184",
      "turnover": "84358893.56",
      "trades": "1613"
    },
    {
      "date": "2023-01-03",
      "bid": "112.15",
      "ask": "112.25",
      "open": "109.95",
      "high": "113.10",
      "low": "109.80",
      "close": "111.95",
      "average": "111.9293",
      "volume": "1818786",
      "turnover": "203580098.02",
      "trades": "3157"
    },
    {
      "date": "2023-01-04",
      "bid": "113.80",
      "ask": "113.95",
      "open": "112.50",
      "high": "114.25",
      "low": "112.35",
      "close": "113.85",
      "average": "113.6305",
      "volume": "2034266",
      "turnover": "231144413.23",
      "trades": "3159"
    },
    {
      "date": "2023-01-05",
      "bid": "112.80",
      "ask": "112.85",
      "open": "111.10",
      "high": "113.50",
      "low": "110.85",
      "close": "113.10",
      "average": "112.6839",
      "volume": "1564862",
      "turnover": "176333079.81",
      "trades": "1926"
    },
    {
      "date": "2023-01-09",
      "bid": "116.35",
      "ask": "116.45",
      "open": "112.30",
      "high": "116.60",
      "low": "112.30",
      "close": "116.60",
      "average": "115.1835",
      "volume": "3295694",
      "turnover": "379537446.37",
      "trades": "4346"
    },
    {
      "date": "2023-01-10",
      "bid": "116.65",
      "ask": "116.80",
      "open": "115.80",
      "high": "116.95",
      "low": "114.20",
      "close": "116.20",
      "average": "115.8997",
      "volume": "1810228",
      "turnover": "209801957.98",
      "trades": "3006"
    },
    {
      "date": "2023-01-11",
      "bid": "119.30",
      "ask": "119.40",
      "open": "116.20",
      "high": "120.15",
      "low": "116.10",
      "close": "118.85",
      "average": "118.8797",
      "volume": "3313356",
      "turnover": "393897127.45",
      "trades": "4337"
    },
    {
      "date": "2023-01-12",
      "bid": "119.80",
      "ask": "119.90",
      "open": "119.05",
      "high": "121.20",
      "low": "117.95",
      "close": "119.65",
      "average": "119.7677",
      "volume": "2681352",
      "turnover": "321117702.52",
      "trades": "4525"
    },
    {
      "date": "2023-01-13",
      "bid": "120.30",
      "ask": "120.40",
      "open": "119.60",
      "high": "121.30",
      "low": "119.50",
      "close": "120.45",
      "average": "120.4054",
      "volume": "1958460",
      "turnover": "235805694.47",
      "trades": "2666"
    },
    {
      "date": "2023-01-16",
      "bid": "121.50",
      "ask": "121.60",
      "open": "121.40",
      "high": "121.60",
      "low": "119.80",
      "close": "121.10",
      "average": "120.8259",
      "volume": "1461764",
      "turnover": "176612047.59",
      "trades": "2469"
    },
    {
      "date": "2023-01-17",
      "bid": "120.15",
      "ask": "120.25",
      "open": "119.10",
      "high": "121.55",
      "low": "119.00",
      "close": "120.00",
      "average": "120.0247",
      "volume": "3112533",
      "turnover": "373618521.77",
      "trades": "3337"
    },
    {
      "date": "2023-01-18",
      "bid": "119.20",
      "ask": "119.25",
      "open": "120.10",
      "high": "121.85",
      "low": "119.00",
      "close": "119.30",
      "average": "119.8598",
      "volume": "2729560",
      "turnover": "327206897.95",
      "trades": "3558"
    },
    {
      "date": "2023-01-19",
      "bid": "116.55",
      "ask": "116.60",
      "open": "118.20",
      "high": "119.05",
      "low": "116.20",
      "close": "116.20",
      "average": "116.9388",
      "volume": "3740336",
      "turnover": "437545976.18",
      "trades": "3347"
    },
    {
      "date": "2023-01-20",
      "bid": "118.10",
      "ask": "118.20",
      "open": "116.75",
      "high": "118.65",
      "low": "116.40",
      "close": "118.15",
      "average": "118.085",
      "volume": "2788409",
      "turnover": "329268689.66",
      "trades": "2870"
    },
    {
      "date": "2023-01-23",
      "bid": "120.90",
      "ask": "120.95",
      "open": "120.00",
      "high": "120.95",
      "low": "119.25",
      "close": "120.70",
      "average": "120.2551",
      "volume": "2563631",
      "turnover": "307717715.77",
      "trades": "4136"
    },
    {
      "date": "2023-01-24",
      "bid": "116.70",
      "ask": "116.75",
      "open": "121.90",
      "high": "121.90",
      "low": "115.05",
      "close": "116.90",
      "average": "117.1944",
      "volume": "3821157",
      "turnover": "447788466.51",
      "trades": "6485"
    },
    {
      "date": "2023-01-25",
      "bid": "114.00",
      "ask": "114.05",
      "open": "115.85",
      "high": "116.10",
      "low": "112.55",
      "close": "114.00",
      "average": "113.9329",
      "volume": "3705839",
      "turnover": "422231187.97",
      "trades": "5921"
    },
    {
      "date": "2023-01-26",
      "bid": "117.10",
      "ask": "117.15",
      "open": "114.90",
      "high": "117.85",
      "low": "114.90",
      "close": "117.15",
      "average": "116.47",
      "volume": "2995205",
      "turnover": "348793981.04",
      "trades": "4952"
    },
    {
      "date": "2023-01-27",
      "bid": "117.20",
      "ask": "117.30",
      "open": "117.85",
      "high": "118.10",
      "low": "115.90",
      "close": "117.45",
      "average": "117.1369",
      "volume": "1799152",
      "turnover": "210738169.43",
      "trades": "2966"
    },
    {
      "date": "2023-01-30",
      "bid": "119.10",
      "ask": "119.15",
      "open": "117.45",
      "high": "119.40",
      "low": "116.75",
      "close": "119.00",
      "average": "118.6198",
      "volume": "2169117",
      "turnover": "257257224.26",
      "trades": "3210"
    },
    {
      "date": "2023-01-31",
      "bid": "118.90",
      "ask": "119.00",
      "open": "118.20",
      "high": "119.55",
      "low": "118.05",
      "close": "119.25",
      "average": "119.024",
      "volume": "2310637",
      "turnover": "275010425.76",
      "trades": "3157"
    },
    {
      "date": "2023-02-01",
      "bid": "121.35",
      "ask": "121.40",
      "open": "119.55",
      "high": "122.30",
      "low": "119.15",
      "close": "121.55",
      "average": "121.2619",
      "volume": "2381273",
      "turnover": "288738594.95",
      "trades": "4571"
    },
    {
      "date": "2023-02-02",
      "bid": "127.05",
      "ask": "127.15",
      "open": "123.00",
      "high": "127.20",
      "low": "122.80",
      "close": "126.90",
      "average": "125.283",
      "volume": "4780602",
      "turnover": "598782601.67",
      "trades": "6308"
    },
    {
      "date": "2023-02-03",
      "bid": "124.45",
      "ask": "124.55",
      "open": "126.00",
      "high": "126.20",
      "low": "121.95",
      "close": "124.75",
      "average": "124.519",
      "volume": "3648545",
      "turnover": "454367076.06",
      "trades": "5483"
    },
    {
      "date": "2023-02-06",
      "bid": "124.15",
      "ask": "124.25",
      "open": "123.95",
      "high": "125.00",
      "low": "122.95",
      "close": "124.00",
      "average": "123.928",
      "volume": "2736990",
      "turnover": "339198184.27",
      "trades": "3755"
    },
    {
      "date": "2023-02-07",
      "bid": "123.45",
      "ask": "123.55",
      "open": "124.40",
      "high": "124.55",
      "low": "122.75",
      "close": "123.75",
      "average": "123.6646",
      "volume": "2254120",
      "turnover": "278749114.61",
      "trades": "3148"
    },
    {
      "date": "2023-02-08",
      "bid": "122.45",
      "ask": "122.55",
      "open": "125.20",
      "high": "125.45",
      "low": "121.75",
      "close": "122.45",
      "average": "123.3458",
      "volume": "3151548",
      "turnover": "388814843.11",
      "trades": "4278"
    },
    {
      "date": "2023-02-09",
      "bid": "120.15",
      "ask": "120.20",
      "open": "123.40",
      "high": "124.00",
      "low": "120.10",
      "close": "120.40",
      "average": "121.3465",
      "volume": "2966704",
      "turnover": "360006541.87",
      "trades": "3405"
    },
    {
      "date": "2023-02-10",
      "bid": "118.35",
      "ask": "118.40",
      "open": "119.45",
      "high": "119.95",
      "low": "117.70",
      "close": "118.20",
      "average": "118.2819",
      "volume": "3058484",
      "turnover": "361746443.94",
      "trades": "4176"
    },
    {
      "date": "2023-02-13",
      "bid": "118.85",
      "ask": "118.95",
      "open": "118.30",
      "high": "119.35",
      "low": "118.25",
      "close": "118.90",
      "average": "118.8109",
      "volume": "1660608",
      "turnover": "197295358.44",
      "trades": "3194"
    },
    {
      "date": "2023-02-14",
      "bid": "118.90",
      "ask": "119.00",
      "open": "119.10",
      "high": "120.50",
      "low": "118.15",
      "close": "119.00",
      "average": "119.1757",
      "volume": "3208591",
      "turnover": "382359153.58",
      "trades": "4399"
    },
    {
      "date": "2023-02-15",
      "bid": "120.30",
      "ask": "120.35",
      "open": "118.50",
      "high": "120.70",
      "low": "118.00",
      "close": "120.45",
      "average": "119.9637",
      "volume": "2194768",
      "turnover": "263275269.75",
      "trades": "3252"
    },
    {
      "date": "2023-02-16",
      "bid": "119.40",
      "ask": "119.50",
      "open": "120.70",
      "high": "121.40",
      "low": "118.35",
      "close": "119.80",
      "average": "119.8124",
      "volume": "2754965",
      "turnover": "330089138.45",
      "trades": "2649"
    },
    {
      "date": "2023-02-17",
      "bid": "118.80",
      "ask": "118.85",
      "open": "118.85",
      "high": "119.35",
      "low": "117.25",
      "close": "119.10",
      "average": "118.8008",
      "volume": "2177724",
      "turnover": "258736136.89",
      "trades": "3579"
    },
    {
      "date": "2023-02-20",
      "bid": "118.15",
      "ask": "118.25",
      "open": "119.50",
      "high": "119.50",
      "low": "117.85",
      "close": "118.00",
      "average": "118.2103",
      "volume": "1062828",
      "turnover": "125644379.76",
      "trades": "1859"
    },
    {
      "date": "2023-02-21",
      "bid": "116.05",
      "ask": "116.15",
      "open": "117.70",
      "high": "118.25",
      "low": "115.90",
      "close": "116.05",
      "average": "116.4553",
      "volume": "2412816",
      "turnover": "281003956.44",
      "trades": "3620"
    },
    {
      "date": "2023-02-22",
      "bid": "116.00",
      "ask": "116.10",
      "open": "116.05",
      "high": "117.15",
      "low": "115.20",
      "close": "116.15",
      "average": "115.9402",
      "volume": "2990511",
      "turnover": "346707905.14",
      "trades": "4118"
    },
    {
      "date": "2023-02-23",
      "bid": "117.25",
      "ask": "117.30",
      "open": "116.15",
      "high": "118.50",
      "low": "116.15",
      "close": "117.20",
      "average": "117.3293",
      "volume": "2535680",
      "turnover": "297537803.8",
      "trades": "3717"
    },
    {
      "date": "2023-02-24",
      "bid": "115.45",
      "ask": "115.50",
      "open": "118.15",
      "high": "118.65",
      "low": "114.70",
      "close": "115.40",
      "average": "116.1936",
      "volume": "3171774",
      "turnover": "368531186.45",
      "trades": "4646"
    },
    {
      "date": "2023-02-27",
      "bid": "116.65",
      "ask": "116.75",
      "open": "116.00",
      "high": "117.55",
      "low": "115.80",
      "close": "116.65",
      "average": "116.8081",
      "volume": "2201047",
      "turnover": "257105942.88",
      "trades": "2183"
    },
    {
      "date": "2023-02-28",
      "bid": "116.20",
      "ask": "116.25",
      "open": "115.90",
      "high": "116.50",
      "low": "114.90",
      "close": "116.15",
      "average": "116.1274",
      "volume": "2913149",
      "turnover": "338297274.06",
      "trades": "2221"
    },
    {
      "date": "2023-03-01",
      "bid": "115.20",
      "ask": "115.30",
      "open": "116.70",
      "high": "117.70",
      "low": "115.15",
      "close": "115.45",
      "average": "116.3045",
      "volume": "3028444",
      "turnover": "352242394.46",
      "trades": "3727"
    },
    {
      "date": "2023-03-02",
      "bid": "116.05",
      "ask": "116.15",
      "open": "114.45",
      "high": "116.50",
      "low": "114.05",
      "close": "116.25",
      "average": "115.9778",
      "volume": "1610836",
      "turnover": "186821106.6",
      "trades": "2971"
    },
    {
      "date": "2023-03-03",
      "bid": "117.45",
      "ask": "117.55",
      "open": "115.00",
      "high": "117.95",
      "low": "115.00",
      "close": "117.35",
      "average": "117.0863",
      "volume": "1946128",
      "turnover": "227820709.96",
      "trades": "2996"
    },
    {
      "date": "2023-03-06",
      "bid": "117.30",
      "ask": "117.35",
      "open": "118.00",
      "high": "118.60",
      "low": "116.85",
      "close": "117.35",
      "average": "117.5117",
      "volume": "1790490",
      "turnover": "210411786.13",
      "trades": "3286"
    },
    {
      "date": "2023-03-07",
      "bid": "116.30",
      "ask": "116.45",
      "open": "116.90",
      "high": "118.20",
      "low": "116.30",
      "close": "116.40",
      "average": "116.7952",
      "volume": "2406484",
      "turnover": "281114917.82",
      "trades": "3012"
    },
    {
      "date": "2023-03-08",
      "bid": "116.45",
      "ask": "116.55",
      "open": "115.90",
      "high": "117.25",
      "low": "115.70",
      "close": "116.50",
      "average": "116.4193",
      "volume": "3675152",
      "turnover": "427869174.12",
      "trades": "2890"
    },
    {
      "date": "2023-03-09",
      "bid": "117.30",
      "ask": "117.40",
      "open": "116.25",
      "high": "117.75",
      "low": "115.35",
      "close": "117.20",
      "average": "116.8208",
      "volume": "2701458",
      "turnover": "315597917.92",
      "trades": "3517"
    },
    {
      "date": "2023-03-10",
      "bid": "115.20",
      "ask": "115.30",
      "open": "115.75",
      "high": "116.65",
      "low": "114.50",
      "close": "115.35",
      "average": "115.6778",
      "volume": "2487206",
      "turnover": "287731894.72",
      "trades": "3032"
    },
    {
      "date": "2023-03-13",
      "bid": "113.45",
      "ask": "113.55",
      "open": "115.90",
      "high": "116.10",
      "low": "111.85",
      "close": "113.70",
      "average": "113.3792",
      "volume": "3356239",
      "turnover": "380487264.18",
      "trades": "5843"
    },
    {
      "date": "2023-03-14",
      "bid": "113.90",
      "ask": "113.95",
      "open": "113.70",
      "high": "114.90",
      "low": "112.75",
      "close": "114.05",
      "average": "114.0598",
      "volume": "4565415",
      "turnover": "520715707.71",
      "trades": "3789"
    },
    {
      "date": "2023-03-15",
      "bid": "111.40",
      "ask": "111.50",
      "open": "114.05",
      "high": "114.05",
      "low": "110.90",
      "close": "111.15",
      "average": "111.563",
      "volume": "5473169",
      "turnover": "610554043.27",
      "trades": "4299"
    },
    {
      "date": "2023-03-16",
      "bid": "113.35",
      "ask": "113.45",
      "open": "113.05",
      "high": "113.95",
      "low": "111.30",
      "close": "113.50",
      "average": "112.8501",
      "volume": "4463733",
      "turnover": "503722987.11",
      "trades": "5976"
    },
    {
      "date": "2023-03-17",
      "bid": "112.05",
      "ask": "112.15",
      "open": "114.10",
      "high": "114.95",
      "low": "111.35",
      "close": "112.30",
      "average": "112.4732",
      "volume": "8230058",
      "turnover": "925630052.71",
      "trades": "5170"
    },
    {
      "date": "2023-03-20",
      "bid": "113.15",
      "ask": "113.20",
      "open": "112.00",
      "high": "114.30",
      "low": "111.05",
      "close": "113.40",
      "average": "113.4771",
      "volume": "3341050",
      "turnover": "379136379.89",
      "trades": "3551"
    },
    {
      "date": "2023-03-21",
      "bid": "114.35",
      "ask": "114.40",
      "open": "114.75",
      "high": "114.75",
      "low": "113.60",
      "close": "114.00",
      "average": "114.0432",
      "volume": "7609819",
      "turnover": "867795674.1",
      "trades": "2968"
    },
    {
      "date": "2023-03-22",
      "bid": "113.55",
      "ask": "113.60",
      "open": "113.90",
      "high": "114.55",
      "low": "113.00",
      "close": "113.50",
      "average": "113.5187",
      "volume": "4432446",
      "turnover": "503159917.64",
      "trades": "2536"
    },
    {
      "date": "2023-03-23",
      "bid": "113.05",
      "ask": "113.10",
      "open": "113.35",
      "high": "113.55",
      "low": "111.95",
      "close": "113.25",
      "average": "113.0285",
      "volume": "3507260",
      "turnover": "396400609.06",
      "trades": "2566"
    },
    {
      "date": "2023-03-24",
      "bid": "111.85",
      "ask": "111.90",
      "open": "113.35",
      "high": "113.65",
      "low": "111.45",
      "close": "111.80",
      "average": "112.6193",
      "volume": "6246754",
      "turnover": "703933211.18",
      "trades": "4044"
    },
    {
      "date": "2023-03-27",
      "bid": "113.55",
      "ask": "113.60",
      "open": "113.15",
      "high": "114.10",
      "low": "113.00",
      "close": "113.40",
      "average": "113.5791",
      "volume": "6168970",
      "turnover": "700758612.64",
      "trades": "3926"
    },
    {
      "date": "2023-03-28",
      "bid": "112.45",
      "ask": "112.50",
      "open": "113.55",
      "high": "114.05",
      "low": "112.40",
      "close": "112.60",
      "average": "112.9315",
      "volume": "5089457",
      "turnover": "574665213.41",
      "trades": "3333"
    },
    {
      "date": "2023-03-29",
      "bid": "114.95",
      "ask": "115.10",
      "open": "113.60",
      "high": "115.05",
      "low": "113.45",
      "close": "115.05",
      "average": "114.4899",
      "volume": "13073564",
      "turnover": "1496844117.2",
      "trades": "5807"
    },
    {
      "date": "2023-03-30",
      "bid": "117.15",
      "ask": "117.25",
      "open": "115.50",
      "high": "117.50",
      "low": "115.45",
      "close": "117.50",
      "average": "116.9024",
      "volume": "12385132",
      "turnover": "1447301614.81",
      "trades": "5097"
    },
    {
      "date": "2023-03-31",
      "bid": "118.70",
      "ask": "118.80",
      "open": "118.05",
      "high": "118.90",
      "low": "116.50",
      "close": "118.85",
      "average": "118.2346",
      "volume": "5492447",
      "turnover": "649352716.52",
      "trades": "4053"
    },
    {
      "date": "2023-04-03",
      "bid": "117.95",
      "ask": "118.05",
      "open": "118.45",
      "high": "118.70",
      "low": "117.85",
      "close": "118.20",
      "average": "118.1948",
      "volume": "4200250",
      "turnover": "496449818.63",
      "trades": "2812"
    },
    {
      "date": "2023-04-04",
      "bid": "119.00",
      "ask": "119.05",
      "open": "118.70",
      "high": "120.75",
      "low": "118.25",
      "close": "119.25",
      "average": "119.3573",
      "volume": "4606211",
      "turnover": "549820052.97",
      "trades": "3481"
    },
    {
      "date": "2023-04-05",
      "bid": "115.35",
      "ask": "115.45",
      "open": "119.00",
      "high": "119.00",
      "low": "115.30",
      "close": "115.55",
      "average": "116.0714",
      "volume": "3943509",
      "turnover": "457720317.21",
      "trades": "3593"
    },
    {
      "date": "2023-04-06",
      "bid": "116.25",
      "ask": "116.35",
      "open": "115.50",
      "high": "116.50",
      "low": "114.85",
      "close": "116.50",
      "average": "116.2089",
      "volume": "1680548",
      "turnover": "195268686.35",
      "trades": "1731"
    },
    {
      "date": "2023-04-11",
      "bid": "118.10",
      "ask": "118.20",
      "open": "116.90",
      "high": "118.35",
      "low": "116.85",
      "close": "118.20",
      "average": "117.8874",
      "volume": "4226312",
      "turnover": "498217773.66",
      "trades": "3900"
    },
    {
      "date": "2023-04-12",
      "bid": "116.60",
      "ask": "116.70",
      "open": "118.25",
      "high": "118.95",
      "low": "116.20",
      "close": "116.90",
      "average": "117.2022",
      "volume": "3748729",
      "turnover": "439369665.93",
      "trades": "4629"
    },
    {
      "date": "2023-04-13",
      "bid": "116.75",
      "ask": "116.85",
      "open": "117.30",
      "high": "117.55",
      "low": "116.30",
      "close": "116.75",
      "average": "116.8755",
      "volume": "3016582",
      "turnover": "352512867.83",
      "trades": "3675"
    },
    {
      "date": "2023-04-14",
      "bid": "117.85",
      "ask": "117.90",
      "open": "117.55",
      "high": "119.30",
      "low": "117.25",
      "close": "117.85",
      "average": "117.915",
      "volume": "3189631",
      "turnover": "376087447.16",
      "trades": "4253"
    },
    {
      "date": "2023-04-17",
      "bid": "117.15",
      "ask": "117.25",
      "open": "118.40",
      "high": "119.10",
      "low": "117.05",
      "close": "117.35",
      "average": "117.6696",
      "volume": "2825587",
      "turnover": "332494845.88",
      "trades": "3069"
    },
    {
      "date": "2023-04-18",
      "bid": "117.85",
      "ask": "117.95",
      "open": "117.15",
      "high": "118.70",
      "low": "117.15",
      "close": "118.10",
      "average": "118.0277",
      "volume": "2156689",
      "turnover": "254545431.48",
      "trades": "2622"
    },
    {
      "date": "2023-04-19",
      "bid": "117.15",
      "ask": "117.25",
      "open": "117.90",
      "high": "118.00",
      "low": "116.70",
      "close": "117.40",
      "average": "117.3709",
      "volume": "3128736",
      "turnover": "367214309.79",
      "trades": "2904"
    },
    {
      "date": "2023-04-20",
      "bid": "116.85",
      "ask": "116.90",
      "open": "117.00",
      "high": "117.55",
      "low": "115.90",
      "close": "116.80",
      "average": "116.6143",
      "volume": "2730373",
      "turnover": "318268620.3",
      "trades": "2768"
    },
    {
      "date": "2023-04-21",
      "bid": "116.25",
      "ask": "116.35",
      "open": "117.15",
      "high": "117.55",
      "low": "115.55",
      "close": "116.45",
      "average": "116.2982",
      "volume": "3340102",
      "turnover": "388429977.04",
      "trades": "2853"
    },
    {
      "date": "2023-04-24",
      "bid": "116.60",
      "ask": "116.70",
      "open": "116.30",
      "high": "117.50",
      "low": "116.25",
      "close": "116.95",
      "average": "116.9426",
      "volume": "1941624",
      "turnover": "227067161.81",
      "trades": "1689"
    },
    {
      "date": "2023-04-25",
      "bid": "116.80",
      "ask": "116.90",
      "open": "116.80",
      "high": "117.20",
      "low": "114.85",
      "close": "116.75",
      "average": "116.1016",
      "volume": "4251896",
      "turnover": "493590836.04",
      "trades": "3682"
    },
    {
      "date": "2023-04-26",
      "bid": "116.35",
      "ask": "116.40",
      "open": "116.60",
      "high": "116.60",
      "low": "114.35",
      "close": "116.05",
      "average": "115.6589",
      "volume": "4551429",
      "turnover": "526261408.63",
      "trades": "3612"
    },
    {
      "date": "2023-04-27",
      "bid": "119.05",
      "ask": "119.10",
      "open": "115.80",
      "high": "119.20",
      "low": "115.70",
      "close": "119.20",
      "average": "118.3452",
      "volume": "4342146",
      "turnover": "513885478.48",
      "trades": "4834"
    },
    {
      "date": "2023-04-28",
      "bid": "117.20",
      "ask": "117.25",
      "open": "119.55",
      "high": "120.15",
      "low": "114.70",
      "close": "116.85",
      "average": "116.788",
      "volume": "7032183",
      "turnover": "820810021.01",
      "trades": "7819"
    },
    {
      "date": "2023-05-02",
      "bid": "117.15",
      "ask": "117.20",
      "open": "120.15",
      "high": "120.15",
      "low": "117.05",
      "close": "117.20",
      "average": "117.9154",
      "volume": "4542305",
      "turnover": "535615682.89",
      "trades": "6253"
    },
    {
      "date": "2023-05-03",
      "bid": "117.85",
      "ask": "117.95",
      "open": "116.30",
      "high": "118.20",
      "low": "116.15",
      "close": "117.80",
      "average": "117.5968",
      "volume": "4295513",
      "turnover": "505121621.63",
      "trades": "4351"
    },
    {
      "date": "2023-05-04",
      "bid": "117.35",
      "ask": "117.45",
      "open": "118.05",
      "high": "118.30",
      "low": "117.00",
      "close": "117.40",
      "average": "117.5262",
      "volume": "3140880",
      "turnover": "369136785.85",
      "trades": "3322"
    },
    {
      "date": "2023-05-05",
      "bid": "116.15",
      "ask": "116.25",
      "open": "117.75",
      "high": "117.75",
      "low": "113.70",
      "close": "116.10",
      "average": "115.7008",
      "volume": "3874868",
      "turnover": "447761544.23",
      "trades": "4782"
    },
    {
      "date": "2023-05-08",
      "bid": "116.15",
      "ask": "116.25",
      "open": "116.10",
      "high": "116.70",
      "low": "115.65",
      "close": "116.40",
      "average": "116.2108",
      "volume": "2095677",
      "turnover": "243540793.77",
      "trades": "2357"
    },
    {
      "date": "2023-05-09",
      "bid": "114.80",
      "ask": "114.85",
      "open": "116.10",
      "high": "116.10",
      "low": "113.55",
      "close": "115.05",
      "average": "114.6413",
      "volume": "3017415",
      "turnover": "345922969.85",
      "trades": "3854"
    },
    {
      "date": "2023-05-10",
      "bid": "114.60",
      "ask": "114.65",
      "open": "115.00",
      "high": "115.70",
      "low": "113.70",
      "close": "114.75",
      "average": "114.6222",
      "volume": "2324717",
      "turnover": "266466927.27",
      "trades": "3059"
    },
    {
      "date": "2023-05-11",
      "bid": "117.00",
      "ask": "117.10",
      "open": "114.75",
      "high": "117.30",
      "low": "114.75",
      "close": "116.95",
      "average": "116.6737",
      "volume": "3075183",
      "turnover": "358781895.27",
      "trades": "3659"
    },
    {
      "date": "2023-05-12",
      "bid": "117.15",
      "ask": "117.20",
      "open": "117.40",
      "high": "118.35",
      "low": "116.90",
      "close": "117.15",
      "average": "117.378",
      "volume": "1822144",
      "turnover": "213890071.93",
      "trades": "2505"
    },
    {
      "date": "2023-05-15",
      "bid": "116.95",
      "ask": "117.05",
      "open": "117.20",
      "high": "117.75",
      "low": "116.45",
      "close": "117.25",
      "average": "117.0955",
      "volume": "2822328",
      "turnover": "330484893.2",
      "trades": "2919"
    },
    {
      "date": "2023-05-16",
      "bid": "116.40",
      "ask": "116.50",
      "open": "117.00",
      "high": "117.25",
      "low": "115.60",
      "close": "116.40",
      "average": "116.4912",
      "volume": "3872966",
      "turnover": "451376576.88",
      "trades": "2991"
    },
    {
      "date": "2023-05-17",
      "bid": "117.70",
      "ask": "117.80",
      "open": "115.90",
      "high": "118.25",
      "low": "115.85",
      "close": "117.65",
      "average": "117.4114",
      "volume": "1750092",
      "turnover": "205459636.53",
      "trades": "1799"
    },
    {
      "date": "2023-05-19",
      "bid": "120.50",
      "ask": "120.55",
      "open": "119.80",
      "high": "121.95",
      "low": "119.40",
      "close": "120.55",
      "average": "120.6631",
      "volume": "3001031",
      "turnover": "362114711.93",
      "trades": "3882"
    },
    {
      "date": "2023-05-22",
      "bid": "120.45",
      "ask": "120.50",
      "open": "119.60",
      "high": "120.70",
      "low": "119.25",
      "close": "120.65",
      "average": "120.4483",
      "volume": "2477534",
      "turnover": "298337765.56",
      "trades": "2384"
    },
    {
      "date": "2023-05-23",
      "bid": "120.50",
      "ask": "120.55",
      "open": "120.10",
      "high": "121.50",
      "low": "119.70",
      "close": "120.30",
      "average": "120.5626",
      "volume": "2838787",
      "turnover": "342295909.73",
      "trades": "3316"
    },
    {
      "date": "2023-05-24",
      "bid": "119.20",
      "ask": "119.25",
      "open": "120.05",
      "high": "120.75",
      "low": "118.60",
      "close": "119.05",
      "average": "119.3659",
      "volume": "2828912",
      "turnover": "337759319.02",
      "trades": "3771"
    },
    {
      "date": "2023-05-25",
      "bid": "120.70",
      "ask": "120.80",
      "open": "119.60",
      "high": "121.05",
      "low": "119.05",
      "close": "120.40",
      "average": "120.3759",
      "volume": "2647859",
      "turnover": "318721254.85",
      "trades": "2810"
    },
    {
      "date": "2023-05-26",
      "bid": "123.80",
      "ask": "123.90",
      "open": "121.10",
      "high": "124.50",
      "low": "121.00",
      "close": "124.00",
      "average": "122.964",
      "volume": "3496511",
      "turnover": "429702868.23",
      "trades": "3468"
    },
    {
      "date": "2023-05-29",
      "bid": "123.20",
      "ask": "123.30",
      "open": "124.70",
      "high": "125.10",
      "low": "123.00",
      "close": "123.45",
      "average": "123.7028",
      "volume": "1563411",
      "turnover": "193406096.37",
      "trades": "2489"
    },
    {
      "date": "2023-05-30",
      "bid": "124.60",
      "ask": "124.70",
      "open": "123.55",
      "high": "126.45",
      "low": "123.25",
      "close": "124.75",
      "average": "124.932",
      "volume": "2271801",
      "turnover": "283858910.99",
      "trades": "3471"
    },
    {
      "date": "2023-05-31",
      "bid": "125.70",
      "ask": "125.80",
      "open": "124.35",
      "high": "128.15",
      "low": "123.55",
      "close": "125.80",
      "average": "125.8798",
      "volume": "18619365",
      "turnover": "2343912664.59",
      "trades": "5833"
    },
    {
      "date": "2023-06-01",
      "bid": "125.65",
      "ask": "125.75",
      "open": "125.40",
      "high": "126.30",
      "low": "123.50",
      "close": "125.45",
      "average": "125.3443",
      "volume": "2933100",
      "turnover": "367641422.61",
      "trades": "4052"
    },
    {
      "date": "2023-06-02",
      "bid": "128.35",
      "ask": "128.40",
      "open": "125.45",
      "high": "128.50",
      "low": "125.45",
      "close": "128.30",
      "average": "127.7632",
      "volume": "3570518",
      "turnover": "456182004.85",
      "trades": "4141"
    },
    {
      "date": "2023-06-05",
      "bid": "128.95",
      "ask": "129.05",
      "open": "128.35",
      "high": "130.40",
      "low": "128.30",
      "close": "129.00",
      "average": "129.2473",
      "volume": "2157802",
      "turnover": "278879881.3",
      "trades": "3243"
    },
    {
      "date": "2023-06-07",
      "bid": "129.20",
      "ask": "129.30",
      "open": "127.55",
      "high": "129.80",
      "low": "127.05",
      "close": "129.20",
      "average": "128.9978",
      "volume": "3078567",
      "turnover": "397155608.25",
      "trades": "3754"
    },
    {
      "date": "2023-06-08",
      "bid": "127.75",
      "ask": "127.80",
      "open": "127.95",
      "high": "128.55",
      "low": "127.15",
      "close": "127.85",
      "average": "127.7937",
      "volume": "2512470",
      "turnover": "321031416.76",
      "trades": "3011"
    },
    {
      "date": "2023-06-09",
      "bid": "127.35",
      "ask": "127.45",
      "open": "128.40",
      "high": "128.40",
      "low": "126.80",
      "close": "127.55",
      "average": "127.5051",
      "volume": "2351554",
      "turnover": "299806306.08",
      "trades": "3079"
    },
    {
      "date": "2023-06-12",
      "bid": "126.35",
      "ask": "126.45",
      "open": "128.20",
      "high": "129.05",
      "low": "126.30",
      "close": "126.65",
      "average": "127.0124",
      "volume": "2406890",
      "turnover": "305712058.16",
      "trades": "3354"
    },
    {
      "date": "2023-06-13",
      "bid": "131.85",
      "ask": "131.90",
      "open": "134.00",
      "high": "134.70",
      "low": "130.75",
      "close": "131.70",
      "average": "132.0227",
      "volume": "5885578",
      "turnover": "777064629.35",
      "trades": "9315"
    },
    {
      "date": "2023-06-14",
      "bid": "131.30",
      "ask": "131.35",
      "open": "131.70",
      "high": "131.85",
      "low": "130.40",
      "close": "131.35",
      "average": "131.2685",
      "volume": "3117744",
      "turnover": "409244270.11",
      "trades": "4046"
    },
    {
      "date": "2023-06-15",
      "bid": "132.55",
      "ask": "132.60",
      "open": "131.00",
      "high": "132.90",
      "low": "130.60",
      "close": "132.60",
      "average": "132.2572",
      "volume": "4069129",
      "turnover": "538124356.94",
      "trades": "3853"
    },
    {
      "date": "2023-06-16",
      "bid": "133.15",
      "ask": "133.25",
      "open": "132.90",
      "high": "133.35",
      "low": "131.70",
      "close": "132.80",
      "average": "132.8052",
      "volume": "15460183",
      "turnover": "2053188908.55",
      "trades": "4273"
    },
    {
      "date": "2023-06-19",
      "bid": "132.40",
      "ask": "132.50",
      "open": "132.20",
      "high": "132.60",
      "low": "130.95",
      "close": "132.60",
      "average": "132.3307",
      "volume": "3737146",
      "turnover": "492468124.41",
      "trades": "3103"
    },
    {
      "date": "2023-06-20",
      "bid": "130.05",
      "ask": "130.15",
      "open": "130.85",
      "high": "131.50",
      "low": "129.30",
      "close": "130.15",
      "average": "130.3797",
      "volume": "3866732",
      "turnover": "504130335.09",
      "trades": "4455"
    },
    {
      "date": "2023-06-21",
      "bid": "128.15",
      "ask": "128.25",
      "open": "129.25",
      "high": "129.55",
      "low": "127.75",
      "close": "128.40",
      "average": "128.4996",
      "volume": "3384556",
      "turnover": "434935511.7",
      "trades": "3740"
    },
    {
      "date": "2023-06-22",
      "bid": "126.95",
      "ask": "127.10",
      "open": "127.75",
      "high": "127.75",
      "low": "126.15",
      "close": "127.10",
      "average": "126.923",
      "volume": "3157369",
      "turnover": "400735362.5",
      "trades": "4606"
    },
    {
      "date": "2023-06-26",
      "bid": "128.30",
      "ask": "128.40",
      "open": "126.30",
      "high": "129.05",
      "low": "125.35",
      "close": "128.55",
      "average": "128.2383",
      "volume": "3922392",
      "turnover": "503036063.01",
      "trades": "4933"
    },
    {
      "date": "2023-06-27",
      "bid": "128.25",
      "ask": "128.35",
      "open": "128.30",
      "high": "128.65",
      "low": "127.10",
      "close": "128.40",
      "average": "128.2044",
      "volume": "2960930",
      "turnover": "379590488.12",
      "trades": "2746"
    },
    {
      "date": "2023-06-28",
      "bid": "129.45",
      "ask": "129.55",
      "open": "129.40",
      "high": "130.05",
      "low": "128.80",
      "close": "129.80",
      "average": "129.617",
      "volume": "2669375",
      "turnover": "346000181.18",
      "trades": "3348"
    },
    {
      "date": "2023-06-29",
      "bid": "130.05",
      "ask": "130.10",
      "open": "129.80",
      "high": "130.65",
      "low": "129.40",
      "close": "130.15",
      "average": "130.1186",
      "volume": "1527847",
      "turnover": "198802639.19",
      "trades": "2235"
    },
    {
      "date": "2023-06-30",
      "bid": "132.30",
      "ask": "132.40",
      "open": "130.50",
      "high": "132.80",
      "low": "130.25",
      "close": "132.75",
      "average": "132.4441",
      "volume": "5869754",
      "turnover": "777392118.92",
      "trades": "3796"
    },
    {
      "date": "2023-07-03",
      "bid": "130.25",
      "ask": "130.30",
      "open": "132.75",
      "high": "133.20",
      "low": "129.95",
      "close": "130.40",
      "average": "130.703",
      "volume": "5468684",
      "turnover": "714675358.72",
      "trades": "4581"
    },
    {
      "date": "2023-07-04",
      "bid": "132.10",
      "ask": "132.20",
      "open": "130.30",
      "high": "132.40",
      "low": "130.05",
      "close": "132.05",
      "average": "131.6541",
      "volume": "5033697",
      "turnover": "662810367.71",
      "trades": "3529"
    },
    {
      "date": "2023-07-05",
      "bid": "128.25",
      "ask": "128.35",
      "open": "130.20",
      "high": "130.85",
      "low": "127.75",
      "close": "128.35",
      "average": "128.5977",
      "volume": "4563637",
      "turnover": "587003754.22",
      "trades": "4143"
    },
    {
      "date": "2023-07-06",
      "bid": "124.65",
      "ask": "124.75",
      "open": "127.90",
      "high": "127.90",
      "low": "124.35",
      "close": "125.00",
      "average": "125.179",
      "volume": "4743401",
      "turnover": "593771726.54",
      "trades": "5967"
    },
    {
      "date": "2023-07-07",
      "bid": "124.85",
      "ask": "124.95",
      "open": "125.50",
      "high": "125.75",
      "low": "124.50",
      "close": "124.80",
      "average": "124.9681",
      "volume": "4129124",
      "turnover": "516083524.5",
      "trades": "4423"
    },
    {
      "date": "2023-07-10",
      "bid": "124.40",
      "ask": "124.50",
      "open": "124.15",
      "high": "125.05",
      "low": "123.10",
      "close": "124.80",
      "average": "124.3551",
      "volume": "5821271",
      "turnover": "723905768.08",
      "trades": "5368"
    },
    {
      "date": "2023-07-11",
      "bid": "121.55",
      "ask": "121.60",
      "open": "126.45",
      "high": "126.45",
      "low": "121.50",
      "close": "121.65",
      "average": "122.9654",
      "volume": "7999573",
      "turnover": "983756197.56",
      "trades": "6816"
    },
    {
      "date": "2023-07-12",
      "bid": "116.40",
      "ask": "116.45",
      "open": "122.00",
      "high": "122.15",
      "low": "115.45",
      "close": "116.80",
      "average": "117.7617",
      "volume": "11721236",
      "turnover": "1380895432.13",
      "trades": "14870"
    },
    {
      "date": "2023-07-13",
      "bid": "118.00",
      "ask": "118.10",
      "open": "117.35",
      "high": "119.35",
      "low": "116.55",
      "close": "118.55",
      "average": "118.1857",
      "volume": "5076327",
      "turnover": "599903670.82",
      "trades": "5200"
    },
    {
      "date": "2023-07-14",
      "bid": "117.55",
      "ask": "117.65",
      "open": "117.50",
      "high": "118.80",
      "low": "116.95",
      "close": "118.00",
      "average": "117.9052",
      "volume": "3741882",
      "turnover": "441168182.01",
      "trades": "3944"
    },
    {
      "date": "2023-07-17",
      "bid": "117.85",
      "ask": "117.90",
      "open": "117.30",
      "high": "118.10",
      "low": "115.70",
      "close": "117.75",
      "average": "117.5009",
      "volume": "3727883",
      "turnover": "437995563.86",
      "trades": "3358"
    },
    {
      "date": "2023-07-18",
      "bid": "112.35",
      "ask": "112.45",
      "open": "118.35",
      "high": "118.60",
      "low": "112.30",
      "close": "112.70",
      "average": "113.9856",
      "volume": "8215768",
      "turnover": "936407133.13",
      "trades": "7520"
    },
    {
      "date": "2023-07-19",
      "bid": "113.15",
      "ask": "113.25",
      "open": "112.70",
      "high": "116.95",
      "low": "103.45",
      "close": "113.20",
      "average": "112.5326",
      "volume": "19627136",
      "turnover": "2208855291.67",
      "trades": "21581"
    },
    {
      "date": "2023-07-20",
      "bid": "111.35",
      "ask": "111.40",
      "open": "112.25",
      "high": "112.80",
      "low": "108.35",
      "close": "111.20",
      "average": "110.728",
      "volume": "9375017",
      "turnover": "1037907475.85",
      "trades": "9653"
    },
    {
      "date": "2023-07-21",
      "bid": "113.40",
      "ask": "113.50",
      "open": "111.30",
      "high": "114.05",
      "low": "109.95",
      "close": "113.40",
      "average": "112.7792",
      "volume": "5620667",
      "turnover": "633876220.32",
      "trades": "6165"
    },
    {
      "date": "2023-07-24",
      "bid": "114.95",
      "ask": "115.05",
      "open": "112.30",
      "high": "115.90",
      "low": "112.30",
      "close": "114.85",
      "average": "115.024",
      "volume": "6325551",
      "turnover": "727654626.71",
      "trades": "7933"
    },
    {
      "date": "2023-07-25",
      "bid": "116.70",
      "ask": "116.80",
      "open": "114.85",
      "high": "117.55",
      "low": "113.90",
      "close": "116.70",
      "average": "116.1754",
      "volume": "7179573",
      "turnover": "834080606.56",
      "trades": "7102"
    },
    {
      "date": "2023-07-26",
      "bid": "104.60",
      "ask": "104.65",
      "open": "106.85",
      "high": "112.60",
      "low": "104.10",
      "close": "104.45",
      "average": "106.8393",
      "volume": "13865137",
      "turnover": "1481880073.76",
      "trades": "22731"
    },
    {
      "date": "2023-07-27",
      "bid": "104.40",
      "ask": "104.50",
      "open": "105.45",
      "high": "106.80",
      "low": "104.15",
      "close": "104.15",
      "average": "104.6947",
      "volume": "10573834",
      "turnover": "1107285862.33",
      "trades": "12780"
    },
    {
      "date": "2023-07-28",
      "bid": "103.60",
      "ask": "103.70",
      "open": "103.85",
      "high": "104.60",
      "low": "102.60",
      "close": "103.55",
      "average": "103.6144",
      "volume": "8039355",
      "turnover": "833101402.05",
      "trades": "7377"
    },
    {
      "date": "2023-07-31",
      "bid": "101.90",
      "ask": "102.00",
      "open": "103.10",
      "high": "103.60",
      "low": "101.65",
      "close": "101.95",
      "average": "102.1718",
      "volume": "4335573",
      "turnover": "443560298.08",
      "trades": "5437"
    },
    {
      "date": "2023-08-01",
      "bid": "100.85",
      "ask": "100.90",
      "open": "101.50",
      "high": "101.90",
      "low": "100.35",
      "close": "100.80",
      "average": "100.8819",
      "volume": "5557459",
      "turnover": "560663688.91",
      "trades": "5633"
    },
    {
      "date": "2023-08-02",
      "bid": "103.05",
      "ask": "103.10",
      "open": "106.00",
      "high": "106.60",
      "low": "102.20",
      "close": "103.20",
      "average": "103.3527",
      "volume": "12210513",
      "turnover": "1261917683.39",
      "trades": "13040"
    },
    {
      "date": "2023-08-03",
      "bid": "101.75",
      "ask": "101.85",
      "open": "102.20",
      "high": "103.50",
      "low": "101.45",
      "close": "102.00",
      "average": "102.3594",
      "volume": "8789861",
      "turnover": "899752693.74",
      "trades": "9369"
    },
    {
      "date": "2023-08-04",
      "bid": "102.90",
      "ask": "103.00",
      "open": "102.50",
      "high": "103.45",
      "low": "102.05",
      "close": "103.25",
      "average": "102.9326",
      "volume": "6846504",
      "turnover": "704750829.91",
      "trades": "7508"
    },
    {
      "date": "2023-08-07",
      "bid": "102.55",
      "ask": "102.65",
      "open": "103.15",
      "high": "103.30",
      "low": "101.75",
      "close": "102.65",
      "average": "102.443",
      "volume": "4333225",
      "turnover": "443880863.9",
      "trades": "5296"
    },
    {
      "date": "2023-08-08",
      "bid": "102.95",
      "ask": "103.05",
      "open": "102.00",
      "high": "104.50",
      "low": "101.75",
      "close": "103.05",
      "average": "102.9668",
      "volume": "8407845",
      "turnover": "865725010.95",
      "trades": "8752"
    },
    {
      "date": "2023-08-09",
      "bid": "102.20",
      "ask": "102.30",
      "open": "103.05",
      "high": "104.10",
      "low": "102.05",
      "close": "102.05",
      "average": "102.7559",
      "volume": "4914657",
      "turnover": "505072392.32",
      "trades": "5333"
    },
    {
      "date": "2023-08-10",
      "bid": "104.20",
      "ask": "104.25",
      "open": "102.40",
      "high": "104.60",
      "low": "102.30",
      "close": "104.30",
      "average": "104.082",
      "volume": "4344142",
      "turnover": "452142580.78",
      "trades": "4698"
    },
    {
      "date": "2023-08-11",
      "bid": "102.55",
      "ask": "102.60",
      "open": "104.05",
      "high": "104.30",
      "low": "102.15",
      "close": "102.65",
      "average": "103.0079",
      "volume": "3344704",
      "turnover": "344545971.61",
      "trades": "4183"
    },
    {
      "date": "2023-08-14",
      "bid": "103.40",
      "ask": "103.45",
      "open": "102.50",
      "high": "103.70",
      "low": "102.15",
      "close": "103.50",
      "average": "103.3544",
      "volume": "3946896",
      "turnover": "407927710.26",
      "trades": "3881"
    },
    {
      "date": "2023-08-15",
      "bid": "102.30",
      "ask": "102.35",
      "open": "103.35",
      "high": "103.35",
      "low": "101.60",
      "close": "102.30",
      "average": "102.2922",
      "volume": "3747472",
      "turnover": "383334426.28",
      "trades": "3666"
    },
    {
      "date": "2023-08-16",
      "bid": "102.10",
      "ask": "102.20",
      "open": "101.85",
      "high": "102.80",
      "low": "101.65",
      "close": "102.05",
      "average": "102.1281",
      "volume": "3614709",
      "turnover": "369182668.03",
      "trades": "3187"
    },
    {
      "date": "2023-08-17",
      "bid": "99.30",
      "ask": "99.40",
      "open": "101.50",
      "high": "101.50",
      "low": "99.20",
      "close": "99.36",
      "average": "99.8553",
      "volume": "5069068",
      "turnover": "506245889.73",
      "trades": "7593"
    },
    {
      "date": "2023-08-18",
      "bid": "98.38",
      "ask": "98.42",
      "open": "99.10",
      "high": "99.10",
      "low": "97.42",
      "close": "98.32",
      "average": "98.1129",
      "volume": "3926636",
      "turnover": "385156477.6",
      "trades": "5504"
    },
    {
      "date": "2023-08-21",
      "bid": "96.80",
      "ask": "96.94",
      "open": "98.76",
      "high": "98.76",
      "low": "96.86",
      "close": "97.02",
      "average": "97.453",
      "volume": "3878145",
      "turnover": "375864341.96",
      "trades": "4572"
    },
    {
      "date": "2023-08-22",
      "bid": "97.28",
      "ask": "97.32",
      "open": "97.32",
      "high": "97.80",
      "low": "96.56",
      "close": "97.32",
      "average": "97.2914",
      "volume": "4206658",
      "turnover": "409639228.26",
      "trades": "9021"
    },
    {
      "date": "2023-08-23",
      "bid": "97.24",
      "ask": "97.26",
      "open": "97.60",
      "high": "97.66",
      "low": "96.26",
      "close": "97.40",
      "average": "97.0061",
      "volume": "4780908",
      "turnover": "463927911.09",
      "trades": "12974"
    },
    {
      "date": "2023-08-24",
      "bid": "96.86",
      "ask": "96.88",
      "open": "98.30",
      "high": "98.90",
      "low": "96.60",
      "close": "97.02",
      "average": "97.4286",
      "volume": "4178051",
      "turnover": "407490640.57",
      "trades": "23331"
    },
    {
      "date": "2023-08-25",
      "bid": "96.62",
      "ask": "96.66",
      "open": "95.04",
      "high": "97.54",
      "low": "95.04",
      "close": "96.70",
      "average": "96.7708",
      "volume": "5258913",
      "turnover": "508950517.95",
      "trades": "28922"
    },
    {
      "date": "2023-08-28",
      "bid": "98.28",
      "ask": "98.32",
      "open": "96.70",
      "high": "98.34",
      "low": "96.70",
      "close": "98.20",
      "average": "98.0205",
      "volume": "2694120",
      "turnover": "264073832.1",
      "trades": "3450"
    },
    {
      "date": "2023-08-29",
      "bid": "99.08",
      "ask": "99.12",
      "open": "98.78",
      "high": "99.44",
      "low": "98.12",
      "close": "98.98",
      "average": "98.9072",
      "volume": "4234721",
      "turnover": "418855168.5",
      "trades": "4104"
    },
    {
      "date": "2023-08-30",
      "bid": "98.56",
      "ask": "98.62",
      "open": "99.40",
      "high": "99.40",
      "low": "97.90",
      "close": "98.28",
      "average": "98.3511",
      "volume": "3216591",
      "turnover": "316349842.7",
      "trades": "3303"
    },
    {
      "date": "2023-08-31",
      "bid": "97.88",
      "ask": "97.94",
      "open": "98.36",
      "high": "98.78",
      "low": "97.74",
      "close": "97.90",
      "average": "97.9848",
      "volume": "6655644",
      "turnover": "652153377.54",
      "trades": "4588"
    },
    {
      "date": "2023-09-01",
      "bid": "97.68",
      "ask": "97.72",
      "open": "97.64",
      "high": "98.62",
      "low": "97.18",
      "close": "97.72",
      "average": "97.909",
      "volume": "3364699",
      "turnover": "329470712.18",
      "trades": "3701"
    },
    {
      "date": "2023-09-04",
      "bid": "98.68",
      "ask": "98.72",
      "open": "98.20",
      "high": "99.28",
      "low": "98.16",
      "close": "98.66",
      "average": "98.7476",
      "volume": "1768175",
      "turnover": "174655877.99",
      "trades": "2526"
    },
    {
      "date": "2023-09-05",
      "bid": "98.56",
      "ask": "98.60",
      "open": "98.40",
      "high": "98.84",
      "low": "98.06",
      "close": "98.58",
      "average": "98.5472",
      "volume": "2110152",
      "turnover": "207949399.15",
      "trades": "2792"
    },
    {
      "date": "2023-09-06",
      "bid": "97.62",
      "ask": "97.66",
      "open": "98.58",
      "high": "98.64",
      "low": "97.34",
      "close": "97.62",
      "average": "97.7567",
      "volume": "3240472",
      "turnover": "316759881.99",
      "trades": "4639"
    },
    {
      "date": "2023-09-07",
      "bid": "96.34",
      "ask": "96.38",
      "open": "97.00",
      "high": "97.38",
      "low": "96.02",
      "close": "96.48",
      "average": "96.5421",
      "volume": "2740868",
      "turnover": "264834190.07",
      "trades": "3874"
    },
    {
      "date": "2023-09-08",
      "bid": "95.32",
      "ask": "95.36",
      "open": "96.60",
      "high": "96.84",
      "low": "95.12",
      "close": "95.40",
      "average": "95.5718",
      "volume": "2071393",
      "turnover": "197958230.05",
      "trades": "2864"
    },
    {
      "date": "2023-09-11",
      "bid": "95.82",
      "ask": "95.88",
      "open": "95.50",
      "high": "96.16",
      "low": "95.40",
      "close": "95.80",
      "average": "95.8201",
      "volume": "2490976",
      "turnover": "238768220.38",
      "trades": "2423"
    },
    {
      "date": "2023-09-12",
      "bid": "92.94",
      "ask": "92.96",
      "open": "95.80",
      "high": "95.94",
      "low": "92.66",
      "close": "93.02",
      "average": "93.476",
      "volume": "4458547",
      "turnover": "416727430.19",
      "trades": "5826"
    },
    {
      "date": "2023-09-13",
      "bid": "92.96",
      "ask": "93.04",
      "open": "92.70",
      "high": "93.22",
      "low": "92.04",
      "close": "93.06",
      "average": "92.8019",
      "volume": "5237740",
      "turnover": "486103979.52",
      "trades": "4289"
    },
    {
      "date": "2023-09-14",
      "bid": "95.46",
      "ask": "95.50",
      "open": "93.02",
      "high": "95.52",
      "low": "92.18",
      "close": "95.40",
      "average": "94.7138",
      "volume": "4682306",
      "turnover": "443605258.7",
      "trades": "5653"
    },
    {
      "date": "2023-09-15",
      "bid": "96.46",
      "ask": "96.50",
      "open": "96.14",
      "high": "96.88",
      "low": "95.74",
      "close": "96.28",
      "average": "96.3013",
      "volume": "7364349",
      "turnover": "709277184.65",
      "trades": "5300"
    },
    {
      "date": "2023-09-18",
      "bid": "95.80",
      "ask": "95.86",
      "open": "96.28",
      "high": "96.50",
      "low": "95.38",
      "close": "96.02",
      "average": "95.9384",
      "volume": "3049242",
      "turnover": "292689524.8",
      "trades": "2663"
    },
    {
      "date": "2023-09-19",
      "bid": "94.78",
      "ask": "94.82",
      "open": "95.64",
      "high": "95.82",
      "low": "94.42",
      "close": "94.90",
      "average": "94.9607",
      "volume": "2683891",
      "turnover": "254865644.16",
      "trades": "2757"
    },
    {
      "date": "2023-09-20",
      "bid": "95.28",
      "ask": "95.32",
      "open": "94.96",
      "high": "95.50",
      "low": "94.78",
      "close": "95.26",
      "average": "95.293",
      "volume": "4890465",
      "turnover": "466018722.35",
      "trades": "4458"
    },
    {
      "date": "2023-09-21",
      "bid": "93.68",
      "ask": "93.70",
      "open": "94.48",
      "high": "94.60",
      "low": "93.16",
      "close": "93.80",
      "average": "93.8225",
      "volume": "3765720",
      "turnover": "353328394.53",
      "trades": "3830"
    },
    {
      "date": "2023-09-22",
      "bid": "93.54",
      "ask": "93.58",
      "open": "93.52",
      "high": "94.18",
      "low": "93.04",
      "close": "93.66",
      "average": "93.6619",
      "volume": "4258490",
      "turnover": "398941082.22",
      "trades": "2890"
    },
    {
      "date": "2023-09-25",
      "bid": "93.82",
      "ask": "93.86",
      "open": "93.66",
      "high": "93.90",
      "low": "91.80",
      "close": "93.86",
      "average": "93.30",
      "volume": "3981315",
      "turnover": "371893811.72",
      "trades": "3761"
    },
    {
      "date": "2023-09-26",
      "bid": "92.38",
      "ask": "92.42",
      "open": "92.94",
      "high": "93.76",
      "low": "92.28",
      "close": "92.40",
      "average": "92.8641",
      "volume": "3407572",
      "turnover": "316455082.49",
      "trades": "3827"
    },
    {
      "date": "2023-09-27",
      "bid": "93.18",
      "ask": "93.22",
      "open": "92.50",
      "high": "93.84",
      "low": "92.50",
      "close": "93.28",
      "average": "93.2937",
      "volume": "3281241",
      "turnover": "306138468.11",
      "trades": "3625"
    },
    {
      "date": "2023-09-28",
      "bid": "93.18",
      "ask": "93.20",
      "open": "93.24",
      "high": "93.84",
      "low": "92.68",
      "close": "93.14",
      "average": "93.1617",
      "volume": "2354604",
      "turnover": "219363697.88",
      "trades": "2772"
    },
    {
      "date": "2023-09-29",
      "bid": "93.30",
      "ask": "93.36",
      "open": "93.90",
      "high": "94.66",
      "low": "93.02",
      "close": "93.38",
      "average": "93.7098",
      "volume": "4696173",
      "turnover": "440105521.53",
      "trades": "3336"
    },
    {
      "date": "2023-10-02",
      "bid": "92.90",
      "ask": "92.92",
      "open": "93.60",
      "high": "94.46",
      "low": "92.24",
      "close": "92.94",
      "average": "92.9771",
      "volume": "3268462",
      "turnover": "303892661.57",
      "trades": "3864"
    },
    {
      "date": "2023-10-03",
      "bid": "92.32",
      "ask": "92.36",
      "open": "92.52",
      "high": "93.16",
      "low": "91.24",
      "close": "92.50",
      "average": "92.1936",
      "volume": "3408625",
      "turnover": "314259608.41",
      "trades": "4480"
    },
    {
      "date": "2023-10-04",
      "bid": "92.96",
      "ask": "92.98",
      "open": "91.50",
      "high": "93.48",
      "low": "91.12",
      "close": "93.20",
      "average": "92.9512",
      "volume": "2869095",
      "turnover": "266679817.81",
      "trades": "3757"
    },
    {
      "date": "2023-10-05",
      "bid": "93.34",
      "ask": "93.38",
      "open": "93.50",
      "high": "94.84",
      "low": "93.20",
      "close": "93.24",
      "average": "93.7971",
      "volume": "4805201",
      "turnover": "450765105.56",
      "trades": "3858"
    },
    {
      "date": "2023-10-06",
      "bid": "94.90",
      "ask": "94.94",
      "open": "93.06",
      "high": "95.04",
      "low": "92.92",
      "close": "94.82",
      "average": "94.3346",
      "volume": "3595301",
      "turnover": "339160880.95",
      "trades": "3665"
    },
    {
      "date": "2023-10-09",
      "bid": "93.84",
      "ask": "93.86",
      "open": "94.10",
      "high": "94.82",
      "low": "93.34",
      "close": "93.86",
      "average": "93.9982",
      "volume": "2599920",
      "turnover": "244388176.66",
      "trades": "4044"
    },
    {
      "date": "2023-10-10",
      "bid": "98.62",
      "ask": "98.68",
      "open": "95.28",
      "high": "98.72",
      "low": "95.28",
      "close": "98.38",
      "average": "97.872",
      "volume": "4892921",
      "turnover": "478862209.24",
      "trades": "5604"
    },
    {
      "date": "2023-10-11",
      "bid": "98.20",
      "ask": "98.24",
      "open": "98.04",
      "high": "98.76",
      "low": "97.56",
      "close": "98.20",
      "average": "98.2577",
      "volume": "4176689",
      "turnover": "410393767.44",
      "trades": "4642"
    },
    {
      "date": "2023-10-12",
      "bid": "98.88",
      "ask": "98.92",
      "open": "99.62",
      "high": "100.30",
      "low": "98.30",
      "close": "98.74",
      "average": "99.1469",
      "volume": "6488892",
      "turnover": "643363092.1",
      "trades": "8526"
    },
    {
      "date": "2023-10-13",
      "bid": "98.34",
      "ask": "98.40",
      "open": "98.90",
      "high": "99.70",
      "low": "98.20",
      "close": "98.28",
      "average": "98.6585",
      "volume": "3499232",
      "turnover": "345279668.83",
      "trades": "4824"
    },
    {
      "date": "2023-10-16",
      "bid": "97.56",
      "ask": "97.60",
      "open": "97.96",
      "high": "98.42",
      "low": "96.92",
      "close": "97.40",
      "average": "97.5267",
      "volume": "3641444",
      "turnover": "355288860.13",
      "trades": "4457"
    },
    {
      "date": "2023-10-17",
      "bid": "96.42",
      "ask": "96.46",
      "open": "97.24",
      "high": "97.40",
      "low": "95.42",
      "close": "96.42",
      "average": "96.2234",
      "volume": "3819588",
      "turnover": "367525260.73",
      "trades": "4608"
    },
    {
      "date": "2023-10-18",
      "bid": "94.76",
      "ask": "94.82",
      "open": "95.86",
      "high": "96.62",
      "low": "94.62",
      "close": "95.04",
      "average": "95.3319",
      "volume": "4080528",
      "turnover": "389013866.85",
      "trades": "3817"
    },
    {
      "date": "2023-10-19",
      "bid": "95.64",
      "ask": "95.68",
      "open": "94.54",
      "high": "96.34",
      "low": "94.44",
      "close": "95.76",
      "average": "95.7562",
      "volume": "2716244",
      "turnover": "260061241.33",
      "trades": "3146"
    },
    {
      "date": "2023-10-20",
      "bid": "93.86",
      "ask": "93.90",
      "open": "94.76",
      "high": "94.80",
      "low": "93.36",
      "close": "93.88",
      "average": "94.0197",
      "volume": "3705301",
      "turnover": "348380101.4",
      "trades": "4733"
    },
    {
      "date": "2023-10-23",
      "bid": "93.22",
      "ask": "93.26",
      "open": "94.20",
      "high": "94.34",
      "low": "91.86",
      "close": "93.20",
      "average": "93.0141",
      "volume": "4545597",
      "turnover": "422999428.54",
      "trades": "4723"
    },
    {
      "date": "2023-10-24",
      "bid": "93.96",
      "ask": "94.00",
      "open": "93.52",
      "high": "94.38",
      "low": "93.10",
      "close": "93.96",
      "average": "93.7319",
      "volume": "3143787",
      "turnover": "294672417.58",
      "trades": "3310"
    },
    {
      "date": "2023-10-25",
      "bid": "94.52",
      "ask": "94.58",
      "open": "93.78",
      "high": "95.42",
      "low": "93.38",
      "close": "94.54",
      "average": "94.4873",
      "volume": "2444543",
      "turnover": "230975894.8",
      "trades": "3110"
    },
    {
      "date": "2023-10-26",
      "bid": "93.76",
      "ask": "93.82",
      "open": "93.50",
      "high": "94.62",
      "low": "93.12",
      "close": "93.70",
      "average": "93.8077",
      "volume": "4314652",
      "turnover": "404764838.6",
      "trades": "4992"
    },
    {
      "date": "2023-10-27",
      "bid": "89.58",
      "ask": "89.64",
      "open": "93.06",
      "high": "95.00",
      "low": "86.08",
      "close": "89.16",
      "average": "89.8524",
      "volume": "10097438",
      "turnover": "907252282.76",
      "trades": "11226"
    },
    {
      "date": "2023-10-30",
      "bid": "90.76",
      "ask": "90.82",
      "open": "89.24",
      "high": "92.12",
      "low": "89.24",
      "close": "90.72",
      "average": "90.9361",
      "volume": "5336631",
      "turnover": "485240278.92",
      "trades": "5892"
    },
    {
      "date": "2023-10-31",
      "bid": "90.68",
      "ask": "90.74",
      "open": "91.56",
      "high": "91.92",
      "low": "90.48",
      "close": "90.70",
      "average": "90.8276",
      "volume": "5097536",
      "turnover": "462884374.48",
      "trades": "3317"
    },
    {
      "date": "2023-11-01",
      "bid": "90.30",
      "ask": "90.34",
      "open": "90.84",
      "high": "90.92",
      "low": "89.22",
      "close": "90.24",
      "average": "90.1145",
      "volume": "5790130",
      "turnover": "521854504.94",
      "trades": "4150"
    },
    {
      "date": "2023-11-02",
      "bid": "94.00",
      "ask": "94.04",
      "open": "90.96",
      "high": "94.90",
      "low": "90.90",
      "close": "94.00",
      "average": "93.9621",
      "volume": "4005985",
      "turnover": "376405309.49",
      "trades": "4344"
    },
    {
      "date": "2023-11-03",
      "bid": "94.98",
      "ask": "95.04",
      "open": "95.78",
      "high": "95.94",
      "low": "94.50",
      "close": "94.50",
      "average": "94.7831",
      "volume": "2111085",
      "turnover": "200100201.58",
      "trades": "1770"
    },
    {
      "date": "2023-11-06",
      "bid": "95.24",
      "ask": "95.26",
      "open": "94.50",
      "high": "95.64",
      "low": "94.50",
      "close": "95.40",
      "average": "95.2628",
      "volume": "3181016",
      "turnover": "303023514.51",
      "trades": "3478"
    },
    {
      "date": "2023-11-07",
      "bid": "95.98",
      "ask": "96.02",
      "open": "94.86",
      "high": "96.16",
      "low": "94.78",
      "close": "96.16",
      "average": "95.95",
      "volume": "2183072",
      "turnover": "209464995.77",
      "trades": "2580"
    },
    {
      "date": "2023-11-08",
      "bid": "94.98",
      "ask": "95.02",
      "open": "95.50",
      "high": "96.20",
      "low": "94.72",
      "close": "95.10",
      "average": "95.2551",
      "volume": "2615935",
      "turnover": "249193239.84",
      "trades": "3216"
    },
    {
      "date": "2023-11-09",
      "bid": "96.64",
      "ask": "96.68",
      "open": "95.10",
      "high": "96.96",
      "low": "94.90",
      "close": "96.74",
      "average": "96.2978",
      "volume": "3339883",
      "turnover": "321607772.62",
      "trades": "4194"
    },
    {
      "date": "2023-11-10",
      "bid": "94.92",
      "ask": "94.96",
      "open": "95.74",
      "high": "96.38",
      "low": "94.08",
      "close": "95.14",
      "average": "94.9675",
      "volume": "2167129",
      "turnover": "205812838.6",
      "trades": "3022"
    },
    {
      "date": "2023-11-13",
      "bid": "95.14",
      "ask": "95.20",
      "open": "95.16",
      "high": "95.60",
      "low": "94.50",
      "close": "95.16",
      "average": "95.0937",
      "volume": "1966368",
      "turnover": "186989722.08",
      "trades": "2300"
    },
    {
      "date": "2023-11-14",
      "bid": "99.52",
      "ask": "99.56",
      "open": "95.24",
      "high": "99.72",
      "low": "95.00",
      "close": "99.68",
      "average": "98.8521",
      "volume": "6296545",
      "turnover": "622388398.27",
      "trades": "5147"
    },
    {
      "date": "2023-11-15",
      "bid": "102.45",
      "ask": "102.55",
      "open": "99.94",
      "high": "103.45",
      "low": "99.88",
      "close": "102.55",
      "average": "102.5401",
      "volume": "9185818",
      "turnover": "941918023.06",
      "trades": "8812"
    },
    {
      "date": "2023-11-16",
      "bid": "100.75",
      "ask": "100.85",
      "open": "102.55",
      "high": "102.70",
      "low": "100.75",
      "close": "101.10",
      "average": "101.4592",
      "volume": "5103830",
      "turnover": "518037330.62",
      "trades": "5246"
    },
    {
      "date": "2023-11-17",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.70",
      "low": "101.00",
      "close": "101.85",
      "average": "102.0248",
      "volume": "2407553",
      "turnover": "245630435.3",
      "trades": "2512"
    },
    {
      "date": "2023-11-20",
      "bid": "102.80",
      "ask": "102.85",
      "open": "101.90",
      "high": "103.30",
      "low": "101.60",
      "close": "102.95",
      "average": "102.8173",
      "volume": "4619218",
      "turnover": "469317261.36",
      "trades": "4701"
    },
    {
      "date": "2023-11-21",
      "bid": "102.60",
      "ask": "102.70",
      "open": "102.50",
      "high": "103.00",
      "low": "101.95",
      "close": "102.50",
      "average": "102.5318",
      "volume": "5188059",
      "turnover": "531941102.05",
      "trades": "6381"
    },
    {
      "date": "2023-11-22",
      "bid": "104.30",
      "ask": "104.35",
      "open": "102.45",
      "high": "105.05",
      "low": "102.15",
      "close": "104.10",
      "average": "103.9775",
      "volume": "5136189",
      "turnover": "534046671.13",
      "trades": "6359"
    },
    {
      "date": "2023-11-23",
      "bid": "104.45",
      "ask": "104.50",
      "open": "103.85",
      "high": "105.20",
      "low": "103.65",
      "close": "104.50",
      "average": "104.5267",
      "volume": "2681741",
      "turnover": "280319206.99",
      "trades": "3274"
    },
    {
      "date": "2023-11-24",
      "bid": "104.70",
      "ask": "104.80",
      "open": "104.15",
      "high": "105.00",
      "low": "104.05",
      "close": "104.35",
      "average": "104.5056",
      "volume": "2605398",
      "turnover": "272284010.8",
      "trades": "2258"
    },
    {
      "date": "2023-11-27",
      "bid": "104.50",
      "ask": "104.60",
      "open": "103.00",
      "high": "105.10",
      "low": "102.50",
      "close": "104.35",
      "average": "104.3272",
      "volume": "3197467",
      "turnover": "333580373.36",
      "trades": "2715"
    },
    {
      "date": "2023-11-28",
      "bid": "104.00",
      "ask": "104.10",
      "open": "103.90",
      "high": "104.75",
      "low": "103.50",
      "close": "104.10",
      "average": "104.1228",
      "volume": "2575297",
      "turnover": "268134233.56",
      "trades": "2369"
    },
    {
      "date": "2023-11-29",
      "bid": "104.40",
      "ask": "104.45",
      "open": "104.10",
      "high": "105.45",
      "low": "103.80",
      "close": "104.50",
      "average": "104.6085",
      "volume": "4519023",
      "turnover": "472720388.46",
      "trades": "4724"
    },
    {
      "date": "2023-11-30",
      "bid": "105.10",
      "ask": "105.15",
      "open": "104.25",
      "high": "105.30",
      "low": "103.35",
      "close": "104.90",
      "average": "104.7469",
      "volume": "6974975",
      "turnover": "730605892.36",
      "trades": "4159"
    },
    {
      "date": "2023-12-01",
      "bid": "105.25",
      "ask": "105.35",
      "open": "104.40",
      "high": "106.10",
      "low": "104.35",
      "close": "105.30",
      "average": "105.4119",
      "volume": "3346494",
      "turnover": "352759015.88",
      "trades": "4053"
    },
    {
      "date": "2023-12-04",
      "bid": "105.45",
      "ask": "105.50",
      "open": "105.25",
      "high": "106.60",
      "low": "105.00",
      "close": "105.45",
      "average": "105.6517",
      "volume": "2681190",
      "turnover": "283278762.77",
      "trades": "2569"
    },
    {
      "date": "2023-12-05",
      "bid": "105.15",
      "ask": "105.50",
      "open": "104.90",
      "high": "106.60",
      "low": "104.50",
      "close": "105.75",
      "average": "105.6452",
      "volume": "2850841",
      "turnover": "301132740.58",
      "trades": "2651"
    },
    {
      "date": "2023-12-06",
      "bid": "108.25",
      "ask": "108.35",
      "open": "105.85",
      "high": "108.35",
      "low": "105.50",
      "close": "108.30",
      "average": "107.76",
      "volume": "3627290",
      "turnover": "390868611.41",
      "trades": "3591"
    },
    {
      "date": "2023-12-07",
      "bid": "108.90",
      "ask": "108.95",
      "open": "107.75",
      "high": "109.20",
      "low": "106.90",
      "close": "109.00",
      "average": "108.6162",
      "volume": "4805794",
      "turnover": "521805800.36",
      "trades": "4343"
    },
    {
      "date": "2023-12-08",
      "bid": "116.15",
      "ask": "116.25",
      "open": "109.00",
      "high": "116.25",
      "low": "108.75",
      "close": "115.70",
      "average": "114.4106",
      "volume": "7481380",
      "turnover": "855827583.22",
      "trades": "7777"
    },
    {
      "date": "2023-12-11",
      "bid": "116.40",
      "ask": "116.50",
      "open": "115.15",
      "high": "117.00",
      "low": "114.65",
      "close": "116.50",
      "average": "116.3499",
      "volume": "5972485",
      "turnover": "694890026.61",
      "trades": "4853"
    },
    {
      "date": "2023-12-12",
      "bid": "116.55",
      "ask": "116.65",
      "open": "115.85",
      "high": "117.15",
      "low": "115.80",
      "close": "116.45",
      "average": "116.4849",
      "volume": "4634596",
      "turnover": "539898494.98",
      "trades": "4206"
    },
    {
      "date": "2023-12-13",
      "bid": "116.15",
      "ask": "116.25",
      "open": "116.75",
      "high": "117.65",
      "low": "116.05",
      "close": "116.05",
      "average": "116.311",
      "volume": "4712535",
      "turnover": "548121540.95",
      "trades": "3043"
    },
    {
      "date": "2023-12-14",
      "bid": "118.95",
      "ask": "119.00",
      "open": "118.45",
      "high": "119.95",
      "low": "118.40",
      "close": "118.95",
      "average": "119.0378",
      "volume": "5693603",
      "turnover": "677757071.07",
      "trades": "5507"
    },
    {
      "date": "2023-12-15",
      "bid": "121.20",
      "ask": "121.30",
      "open": "119.30",
      "high": "121.95",
      "low": "119.25",
      "close": "121.95",
      "average": "121.6407",
      "volume": "10866289",
      "turnover": "1321409145.68",
      "trades": "5574"
    },
    {
      "date": "2023-12-18",
      "bid": "119.00",
      "ask": "119.05",
      "open": "120.35",
      "high": "121.15",
      "low": "118.75",
      "close": "118.75",
      "average": "119.3196",
      "volume": "4790233",
      "turnover": "562455049.69",
      "trades": "3912"
    },
    {
      "date": "2023-12-19",
      "bid": "120.35",
      "ask": "120.40",
      "open": "119.35",
      "high": "120.85",
      "low": "119.00",
      "close": "120.05",
      "average": "120.1618",
      "volume": "4052512",
      "turnover": "486957749.43",
      "trades": "3765"
    },
    {
      "date": "2023-12-20",
      "bid": "120.60",
      "ask": "120.70",
      "open": "120.00",
      "high": "121.05",
      "low": "119.65",
      "close": "120.40",
      "average": "120.404",
      "volume": "4976279",
      "turnover": "599178460.84",
      "trades": "4589"
    },
    {
      "date": "2023-12-21",
      "bid": "118.70",
      "ask": "118.80",
      "open": "119.75",
      "high": "120.00",
      "low": "117.90",
      "close": "118.65",
      "average": "118.7737",
      "volume": "2560686",
      "turnover": "304143718.01",
      "trades": "3311"
    },
    {
      "date": "2023-12-22",
      "bid": "119.35",
      "ask": "119.40",
      "open": "118.10",
      "high": "120.05",
      "low": "117.80",
      "close": "119.30",
      "average": "119.2295",
      "volume": "2126581",
      "turnover": "253552332.63",
      "trades": "2236"
    },
    {
      "date": "2023-12-27",
      "bid": "120.15",
      "ask": "120.20",
      "open": "119.30",
      "high": "120.80",
      "low": "118.95",
      "close": "120.25",
      "average": "120.1907",
      "volume": "2045865",
      "turnover": "245883732.68",
      "trades": "3074"
    },
    {
      "date": "2023-12-28",
      "bid": "120.55",
      "ask": "120.65",
      "open": "120.05",
      "high": "120.90",
      "low": "120.00",
      "close": "120.60",
      "average": "120.4554",
      "volume": "1858000",
      "turnover": "223806332.9",
      "trades": "2674"
    },
    {
      "date": "2023-12-29",
      "bid": "120.55",
      "ask": "120.65",
      "open": "120.85",
      "high": "121.85",
      "low": "120.55",
      "close": "120.95",
      "average": "121.1026",
      "volume": "2430850",
      "turnover": "294383336.1",
      "trades": "2310"
    },
    {
      "date": "2024-01-02",
      "bid": "119.50",
      "ask": "119.55",
      "open": "121.45",
      "high": "121.70",
      "low": "119.25",
      "close": "119.45",
      "average": "119.9703",
      "volume": "2316101",
      "turnover": "277813787.25",
      "trades": "2515"
    },
    {
      "date": "2024-01-03",
      "bid": "116.90",
      "ask": "116.95",
      "open": "119.25",
      "high": "119.50",
      "low": "116.05",
      "close": "116.85",
      "average": "116.974",
      "volume": "3291674",
      "turnover": "384920035.97",
      "trades": "3953"
    },
    {
      "date": "2024-01-04",
      "bid": "117.00",
      "ask": "117.10",
      "open": "117.10",
      "high": "117.70",
      "low": "115.90",
      "close": "116.85",
      "average": "116.7531",
      "volume": "3090922",
      "turnover": "360873652.44",
      "trades": "3146"
    },
    {
      "date": "2024-01-05",
      "bid": "116.45",
      "ask": "116.55",
      "open": "116.90",
      "high": "117.30",
      "low": "116.10",
      "close": "116.30",
      "average": "116.4305",
      "volume": "1173166",
      "turnover": "136593245.6",
      "trades": "1281"
    },
    {
      "date": "2024-01-08",
      "bid": "118.10",
      "ask": "118.15",
      "open": "117.45",
      "high": "118.20",
      "low": "115.55",
      "close": "118.10",
      "average": "117.4341",
      "volume": "1834061",
      "turnover": "215373658.67",
      "trades": "2419"
    },
    {
      "date": "2024-01-09",
      "bid": "116.95",
      "ask": "117.05",
      "open": "118.20",
      "high": "118.55",
      "low": "116.35",
      "close": "117.00",
      "average": "117.0467",
      "volume": "2793947",
      "turnover": "326958309.95",
      "trades": "3348"
    },
    {
      "date": "2024-01-10",
      "bid": "116.40",
      "ask": "116.50",
      "open": "117.15",
      "high": "117.15",
      "low": "116.20",
      "close": "116.60",
      "average": "116.639",
      "volume": "1857969",
      "turnover": "216712199.59",
      "trades": "2197"
    },
    {
      "date": "2024-01-11",
      "bid": "114.75",
      "ask": "114.80",
      "open": "117.60",
      "high": "118.75",
      "low": "114.65",
      "close": "114.95",
      "average": "115.9992",
      "volume": "3670253",
      "turnover": "425744535.76",
      "trades": "4062"
    },
    {
      "date": "2024-01-12",
      "bid": "116.05",
      "ask": "116.10",
      "open": "115.70",
      "high": "116.45",
      "low": "115.20",
      "close": "116.30",
      "average": "116.0309",
      "volume": "3484662",
      "turnover": "404299630.46",
      "trades": "3249"
    },
    {
      "date": "2024-01-15",
      "bid": "114.50",
      "ask": "114.55",
      "open": "116.10",
      "high": "116.10",
      "low": "114.20",
      "close": "114.50",
      "average": "114.6782",
      "volume": "2599023",
      "turnover": "298051119.31",
      "trades": "3288"
    },
    {
      "date": "2024-01-16",
      "bid": "114.65",
      "ask": "114.75",
      "open": "114.00",
      "high": "114.95",
      "low": "113.50",
      "close": "114.70",
      "average": "114.5825",
      "volume": "2852199",
      "turnover": "326769533.86",
      "trades": "3135"
    },
    {
      "date": "2024-01-17",
      "bid": "112.65",
      "ask": "112.75",
      "open": "113.05",
      "high": "113.75",
      "low": "112.20",
      "close": "112.95",
      "average": "112.9152",
      "volume": "3597297",
      "turnover": "406181554.06",
      "trades": "4611"
    },
    {
      "date": "2024-01-18",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.50",
      "high": "113.60",
      "low": "112.50",
      "close": "112.70",
      "average": "112.8416",
      "volume": "3558532",
      "turnover": "401559859.86",
      "trades": "3161"
    },
    {
      "date": "2024-01-19",
      "bid": "112.65",
      "ask": "112.70",
      "open": "113.15",
      "high": "113.65",
      "low": "111.90",
      "close": "112.75",
      "average": "112.6782",
      "volume": "2676979",
      "turnover": "301626744.85",
      "trades": "3463"
    },
    {
      "date": "2024-01-22",
      "bid": "114.70",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.45",
      "low": "113.75",
      "close": "114.70",
      "average": "114.7251",
      "volume": "3509473",
      "turnover": "401828897.38",
      "trades": "4123"
    },
    {
      "date": "2024-01-23",
      "bid": "113.25",
      "ask": "113.35",
      "open": "114.05",
      "high": "114.15",
      "low": "112.80",
      "close": "113.40",
      "average": "113.5583",
      "volume": "2834259",
      "turnover": "321863761.05",
      "trades": "3459"
    },
    {
      "date": "2024-01-24",
      "bid": "114.15",
      "ask": "114.30",
      "open": "115.10",
      "high": "115.65",
      "low": "113.85",
      "close": "114.20",
      "average": "114.3458",
      "volume": "1945338",
      "turnover": "222450608.95",
      "trades": "2029"
    },
    {
      "date": "2024-01-25",
      "bid": "115.25",
      "ask": "115.35",
      "open": "114.30",
      "high": "115.80",
      "low": "113.70",
      "close": "115.10",
      "average": "114.9299",
      "volume": "2776163",
      "turnover": "319059283.02",
      "trades": "2677"
    },
    {
      "date": "2024-01-26",
      "bid": "115.50",
      "ask": "115.55",
      "open": "115.25",
      "high": "115.95",
      "low": "113.80",
      "close": "115.70",
      "average": "115.465",
      "volume": "2568053",
      "turnover": "296520924.93",
      "trades": "2847"
    },
    {
      "date": "2024-01-29",
      "bid": "115.00",
      "ask": "115.05",
      "open": "115.00",
      "high": "115.75",
      "low": "114.10",
      "close": "115.25",
      "average": "115.0266",
      "volume": "3398328",
      "turnover": "390829792.53",
      "trades": "2781"
    },
    {
      "date": "2024-01-30",
      "bid": "114.15",
      "ask": "114.25",
      "open": "115.90",
      "high": "116.00",
      "low": "114.00",
      "close": "114.15",
      "average": "114.3552",
      "volume": "2174809",
      "turnover": "248712839.72",
      "trades": "2641"
    },
    {
      "date": "2024-01-31",
      "bid": "113.95",
      "ask": "114.05",
      "open": "113.85",
      "high": "114.30",
      "low": "113.35",
      "close": "114.00",
      "average": "113.9606",
      "volume": "5266399",
      "turnover": "600163222.08",
      "trades": "3835"
    },
    {
      "date": "2024-02-01",
      "bid": "117.80",
      "ask": "117.90",
      "open": "119.00",
      "high": "121.45",
      "low": "117.50",
      "close": "118.10",
      "average": "118.8428",
      "volume": "6394994",
      "turnover": "759950300.31",
      "trades": "7632"
    },
    {
      "date": "2024-02-02",
      "bid": "117.30",
      "ask": "117.40",
      "open": "118.45",
      "high": "118.95",
      "low": "116.15",
      "close": "117.45",
      "average": "117.414",
      "volume": "5004661",
      "turnover": "587652487.41",
      "trades": "4543"
    },
    {
      "date": "2024-02-05",
      "bid": "117.00",
      "ask": "117.10",
      "open": "117.45",
      "high": "117.85",
      "low": "116.35",
      "close": "117.05",
      "average": "117.0501",
      "volume": "2811650",
      "turnover": "329105282.27",
      "trades": "2636"
    },
    {
      "date": "2024-02-06",
      "bid": "117.70",
      "ask": "117.80",
      "open": "117.35",
      "high": "118.25",
      "low": "117.15",
      "close": "117.90",
      "average": "117.8528",
      "volume": "2404359",
      "turnover": "283360457.61",
      "trades": "2466"
    },
    {
      "date": "2024-02-07",
      "bid": "117.50",
      "ask": "117.55",
      "open": "118.20",
      "high": "118.35",
      "low": "117.10",
      "close": "117.90",
      "average": "117.6185",
      "volume": "3822328",
      "turnover": "449586712.99",
      "trades": "2334"
    },
    {
      "date": "2024-02-08",
      "bid": "117.90",
      "ask": "117.95",
      "open": "118.15",
      "high": "118.55",
      "low": "117.55",
      "close": "117.85",
      "average": "117.9472",
      "volume": "2433446",
      "turnover": "287020267.55",
      "trades": "2349"
    },
    {
      "date": "2024-02-09",
      "bid": "116.75",
      "ask": "116.85",
      "open": "117.85",
      "high": "117.95",
      "low": "116.25",
      "close": "117.10",
      "average": "116.9787",
      "volume": "3005660",
      "turnover": "351591781.82",
      "trades": "2846"
    },
    {
      "date": "2024-02-12",
      "bid": "117.30",
      "ask": "117.40",
      "open": "118.20",
      "high": "118.20",
      "low": "117.15",
      "close": "117.40",
      "average": "117.4374",
      "volume": "2022033",
      "turnover": "237472553.1",
      "trades": "1988"
    },
    {
      "date": "2024-02-13",
      "bid": "114.25",
      "ask": "114.30",
      "open": "116.70",
      "high": "116.70",
      "low": "113.95",
      "close": "114.50",
      "average": "114.7991",
      "volume": "2916657",
      "turnover": "334869596.49",
      "trades": "3414"
    },
    {
      "date": "2024-02-14",
      "bid": "114.90",
      "ask": "115.00",
      "open": "114.15",
      "high": "115.10",
      "low": "114.00",
      "close": "115.05",
      "average": "114.8233",
      "volume": "3101345",
      "turnover": "356082788.87",
      "trades": "2975"
    },
    {
      "date": "2024-02-15",
      "bid": "116.20",
      "ask": "116.25",
      "open": "116.85",
      "high": "117.35",
      "low": "115.70",
      "close": "116.60",
      "average": "116.3794",
      "volume": "4188325",
      "turnover": "487341705.83",
      "trades": "4782"
    },
    {
      "date": "2024-02-16",
      "bid": "117.95",
      "ask": "118.00",
      "open": "117.05",
      "high": "118.60",
      "low": "116.60",
      "close": "118.25",
      "average": "118.115",
      "volume": "3436713",
      "turnover": "405916652.69",
      "trades": "3017"
    },
    {
      "date": "2024-02-19",
      "bid": "118.00",
      "ask": "118.05",
      "open": "117.35",
      "high": "118.05",
      "low": "116.20",
      "close": "117.90",
      "average": "117.4385",
      "volume": "2103407",
      "turnover": "246870854.21",
      "trades": "2365"
    },
    {
      "date": "2024-02-20",
      "bid": "117.80",
      "ask": "117.85",
      "open": "117.90",
      "high": "118.05",
      "low": "116.75",
      "close": "117.55",
      "average": "117.5248",
      "volume": "2328387",
      "turnover": "273638763.36",
      "trades": "2398"
    },
    {
      "date": "2024-02-21",
      "bid": "116.95",
      "ask": "117.05",
      "open": "117.55",
      "high": "118.25",
      "low": "116.40",
      "close": "117.15",
      "average": "117.1503",
      "volume": "2539160",
      "turnover": "297452251.85",
      "trades": "2362"
    },
    {
      "date": "2024-02-22",
      "bid": "118.50",
      "ask": "118.60",
      "open": "119.45",
      "high": "120.30",
      "low": "117.30",
      "close": "118.55",
      "average": "118.4832",
      "volume": "3277380",
      "turnover": "388193653.31",
      "trades": "3349"
    },
    {
      "date": "2024-02-23",
      "bid": "121.55",
      "ask": "121.65",
      "open": "118.70",
      "high": "121.85",
      "low": "118.70",
      "close": "121.75",
      "average": "121.3725",
      "volume": "3692534",
      "turnover": "448152107.57",
      "trades": "3561"
    },
    {
      "date": "2024-02-26",
      "bid": "122.10",
      "ask": "122.15",
      "open": "121.75",
      "high": "123.00",
      "low": "121.40",
      "close": "122.05",
      "average": "122.1735",
      "volume": "2308275",
      "turnover": "282035410.72",
      "trades": "3128"
    },
    {
      "date": "2024-02-27",
      "bid": "121.15",
      "ask": "121.25",
      "open": "122.10",
      "high": "122.40",
      "low": "120.85",
      "close": "121.15",
      "average": "121.2269",
      "volume": "2217151",
      "turnover": "268807862.98",
      "trades": "2132"
    },
    {
      "date": "2024-02-28",
      "bid": "120.15",
      "ask": "120.25",
      "open": "120.25",
      "high": "121.25",
      "low": "119.50",
      "close": "120.10",
      "average": "120.1499",
      "volume": "2818685",
      "turnover": "338690919.72",
      "trades": "2268"
    },
    {
      "date": "2024-02-29",
      "bid": "121.00",
      "ask": "121.05",
      "open": "120.25",
      "high": "121.45",
      "low": "120.00",
      "close": "121.35",
      "average": "121.2662",
      "volume": "4822771",
      "turnover": "584787726.4",
      "trades": "2456"
    },
    {
      "date": "2024-03-01",
      "bid": "122.00",
      "ask": "122.05",
      "open": "122.00",
      "high": "122.85",
      "low": "121.60",
      "close": "122.15",
      "average": "122.1159",
      "volume": "2348877",
      "turnover": "286828454.93",
      "trades": "2168"
    },
    {
      "date": "2024-03-04",
      "bid": "121.40",
      "ask": "121.50",
      "open": "122.40",
      "high": "122.40",
      "low": "121.10",
      "close": "121.60",
      "average": "121.6594",
      "volume": "1583773",
      "turnover": "192699948.14",
      "trades": "1961"
    },
    {
      "date": "2024-03-05",
      "bid": "118.60",
      "ask": "118.65",
      "open": "121.00",
      "high": "121.25",
      "low": "118.40",
      "close": "118.70",
      "average": "119.3116",
      "volume": "3569762",
      "turnover": "426186231.45",
      "trades": "4171"
    },
    {
      "date": "2024-03-06",
      "bid": "120.70",
      "ask": "120.80",
      "open": "118.40",
      "high": "120.80",
      "low": "118.05",
      "close": "120.75",
      "average": "120.3324",
      "volume": "2699533",
      "turnover": "324819546.52",
      "trades": "3255"
    },
    {
      "date": "2024-03-07",
      "bid": "121.75",
      "ask": "121.85",
      "open": "120.20",
      "high": "122.25",
      "low": "119.50",
      "close": "121.65",
      "average": "121.4302",
      "volume": "1918330",
      "turnover": "232939445.72",
      "trades": "2350"
    },
    {
      "date": "2024-03-08",
      "bid": "123.80",
      "ask": "123.90",
      "open": "121.60",
      "high": "124.75",
      "low": "121.60",
      "close": "123.90",
      "average": "123.7987",
      "volume": "3314544",
      "turnover": "410336787.77",
      "trades": "4145"
    },
    {
      "date": "2024-03-11",
      "bid": "124.70",
      "ask": "124.75",
      "open": "122.90",
      "high": "125.45",
      "low": "122.85",
      "close": "124.85",
      "average": "124.6514",
      "volume": "3187591",
      "turnover": "397306237.29",
      "trades": "3787"
    },
    {
      "date": "2024-03-12",
      "bid": "126.75",
      "ask": "126.85",
      "open": "125.60",
      "high": "127.05",
      "low": "125.10",
      "close": "126.55",
      "average": "126.2943",
      "volume": "3356442",
      "turnover": "423830391.69",
      "trades": "3575"
    },
    {
      "date": "2024-03-13",
      "bid": "125.90",
      "ask": "125.95",
      "open": "126.85",
      "high": "127.15",
      "low": "125.30",
      "close": "125.85",
      "average": "125.9677",
      "volume": "3335655",
      "turnover": "420280244.01",
      "trades": "4252"
    },
    {
      "date": "2024-03-14",
      "bid": "125.30",
      "ask": "125.35",
      "open": "126.20",
      "high": "126.60",
      "low": "124.55",
      "close": "125.30",
      "average": "125.5509",
      "volume": "2659371",
      "turnover": "333985783.31",
      "trades": "4167"
    },
    {
      "date": "2024-03-15",
      "bid": "125.30",
      "ask": "125.40",
      "open": "125.20",
      "high": "126.55",
      "low": "125.00",
      "close": "125.50",
      "average": "125.5891",
      "volume": "5191743",
      "turnover": "652129681.7",
      "trades": "3830"
    },
    {
      "date": "2024-03-18",
      "bid": "124.60",
      "ask": "124.70",
      "open": "125.55",
      "high": "125.95",
      "low": "124.45",
      "close": "124.45",
      "average": "124.9825",
      "volume": "1878994",
      "turnover": "235105724.83",
      "trades": "2647"
    },
    {
      "date": "2024-03-19",
      "bid": "124.80",
      "ask": "124.85",
      "open": "124.20",
      "high": "125.10",
      "low": "123.60",
      "close": "124.95",
      "average": "124.7547",
      "volume": "1941311",
      "turnover": "242157076.95",
      "trades": "1987"
    },
    {
      "date": "2024-03-20",
      "bid": "125.05",
      "ask": "125.20",
      "open": "124.95",
      "high": "125.95",
      "low": "124.05",
      "close": "124.95",
      "average": "125.0334",
      "volume": "1735946",
      "turnover": "217056449.53",
      "trades": "1835"
    },
    {
      "date": "2024-03-21",
      "bid": "127.50",
      "ask": "127.55",
      "open": "126.10",
      "high": "127.70",
      "low": "125.55",
      "close": "127.70",
      "average": "127.3215",
      "volume": "2993895",
      "turnover": "380999893.34",
      "trades": "3189"
    },
    {
      "date": "2024-03-22",
      "bid": "127.65",
      "ask": "127.70",
      "open": "127.15",
      "high": "127.95",
      "low": "126.60",
      "close": "127.60",
      "average": "127.4002",
      "volume": "1769047",
      "turnover": "225350806.7",
      "trades": "2898"
    },
    {
      "date": "2024-03-25",
      "bid": "126.05",
      "ask": "126.10",
      "open": "127.15",
      "high": "127.50",
      "low": "125.30",
      "close": "126.05",
      "average": "126.0793",
      "volume": "2393971",
      "turnover": "301833895.86",
      "trades": "2807"
    },
    {
      "date": "2024-03-26",
      "bid": "128.40",
      "ask": "128.45",
      "open": "125.70",
      "high": "128.50",
      "low": "125.35",
      "close": "128.05",
      "average": "127.6577",
      "volume": "3082912",
      "turnover": "393679258.26",
      "trades": "2719"
    },
    {
      "date": "2024-03-27",
      "bid": "127.20",
      "ask": "127.25",
      "open": "128.40",
      "high": "128.55",
      "low": "127.10",
      "close": "127.25",
      "average": "127.439",
      "volume": "2677239",
      "turnover": "341210779.72",
      "trades": "2962"
    },
    {
      "date": "2024-03-28",
      "bid": "126.75",
      "ask": "126.85",
      "open": "127.80",
      "high": "128.45",
      "low": "126.40",
      "close": "126.70",
      "average": "126.8598",
      "volume": "1248780",
      "turnover": "158429449.19",
      "trades": "1162"
    },
    {
      "date": "2024-04-02",
      "bid": "126.95",
      "ask": "127.05",
      "open": "127.00",
      "high": "129.35",
      "low": "126.20",
      "close": "126.85",
      "average": "127.136",
      "volume": "2724119",
      "turnover": "346315069.05",
      "trades": "4043"
    },
    {
      "date": "2024-04-03",
      "bid": "125.50",
      "ask": "125.55",
      "open": "124.15",
      "high": "125.85",
      "low": "122.70",
      "close": "125.60",
      "average": "125.077",
      "volume": "2683876",
      "turnover": "335633104.85",
      "trades": "3535"
    },
    {
      "date": "2024-04-04",
      "bid": "125.60",
      "ask": "125.70",
      "open": "125.60",
      "high": "125.95",
      "low": "124.60",
      "close": "125.65",
      "average": "125.5059",
      "volume": "1397475",
      "turnover": "175333318.45",
      "trades": "1477"
    },
    {
      "date": "2024-04-05",
      "bid": "122.80",
      "ask": "122.95",
      "open": "124.00",
      "high": "124.30",
      "low": "122.35",
      "close": "123.05",
      "average": "123.1279",
      "volume": "2589243",
      "turnover": "318861882.08",
      "trades": "3572"
    },
    {
      "date": "2024-04-08",
      "bid": "123.95",
      "ask": "124.05",
      "open": "123.10",
      "high": "124.10",
      "low": "122.35",
      "close": "124.10",
      "average": "123.6979",
      "volume": "2307784",
      "turnover": "285464989.01",
      "trades": "2866"
    },
    {
      "date": "2024-04-09",
      "bid": "123.30",
      "ask": "123.35",
      "open": "123.65",
      "high": "124.60",
      "low": "122.65",
      "close": "123.35",
      "average": "123.4133",
      "volume": "1863274",
      "turnover": "230042256.19",
      "trades": "1887"
    },
    {
      "date": "2024-04-10",
      "bid": "123.15",
      "ask": "123.20",
      "open": "123.95",
      "high": "125.15",
      "low": "122.40",
      "close": "123.25",
      "average": "123.6765",
      "volume": "1896250",
      "turnover": "234479874.24",
      "trades": "2923"
    },
    {
      "date": "2024-04-11",
      "bid": "123.30",
      "ask": "123.35",
      "open": "123.15",
      "high": "124.90",
      "low": "122.05",
      "close": "123.60",
      "average": "123.3524",
      "volume": "2271385",
      "turnover": "280200903.22",
      "trades": "2761"
    },
    {
      "date": "2024-04-12",
      "bid": "124.30",
      "ask": "124.35",
      "open": "125.00",
      "high": "126.35",
      "low": "124.05",
      "close": "124.30",
      "average": "124.7045",
      "volume": "2006948",
      "turnover": "250286211.4",
      "trades": "3120"
    },
    {
      "date": "2024-04-15",
      "bid": "124.75",
      "ask": "124.85",
      "open": "124.35",
      "high": "127.05",
      "low": "124.05",
      "close": "124.70",
      "average": "125.3258",
      "volume": "1838705",
      "turnover": "230432562.57",
      "trades": "2833"
    },
    {
      "date": "2024-04-16",
      "bid": "122.05",
      "ask": "122.10",
      "open": "122.20",
      "high": "123.05",
      "low": "120.45",
      "close": "122.10",
      "average": "122.0047",
      "volume": "3219892",
      "turnover": "392786174.73",
      "trades": "4269"
    },
    {
      "date": "2024-04-17",
      "bid": "121.90",
      "ask": "121.95",
      "open": "122.10",
      "high": "123.20",
      "low": "121.70",
      "close": "121.70",
      "average": "122.1149",
      "volume": "2311450",
      "turnover": "282312895.45",
      "trades": "2874"
    },
    {
      "date": "2024-04-18",
      "bid": "121.95",
      "ask": "122.00",
      "open": "121.55",
      "high": "122.05",
      "low": "120.60",
      "close": "121.70",
      "average": "121.5581",
      "volume": "2658417",
      "turnover": "323137489.82",
      "trades": "2811"
    },
    {
      "date": "2024-04-19",
      "bid": "120.55",
      "ask": "120.60",
      "open": "120.50",
      "high": "120.90",
      "low": "119.95",
      "close": "120.40",
      "average": "120.416",
      "volume": "2435950",
      "turnover": "293311815.27",
      "trades": "2561"
    },
    {
      "date": "2024-04-22",
      "bid": "120.55",
      "ask": "120.65",
      "open": "120.85",
      "high": "122.00",
      "low": "120.55",
      "close": "120.55",
      "average": "120.9958",
      "volume": "2077157",
      "turnover": "251347280.96",
      "trades": "3136"
    },
    {
      "date": "2024-04-23",
      "bid": "123.05",
      "ask": "123.15",
      "open": "121.40",
      "high": "123.15",
      "low": "120.75",
      "close": "122.90",
      "average": "122.2429",
      "volume": "2317131",
      "turnover": "283248322.98",
      "trades": "3298"
    },
    {
      "date": "2024-04-24",
      "bid": "122.55",
      "ask": "122.60",
      "open": "123.95",
      "high": "124.90",
      "low": "122.35",
      "close": "122.85",
      "average": "123.1809",
      "volume": "3076900",
      "turnover": "379138860.62",
      "trades": "3889"
    },
    {
      "date": "2024-04-25",
      "bid": "121.90",
      "ask": "122.00",
      "open": "121.50",
      "high": "124.00",
      "low": "120.75",
      "close": "122.05",
      "average": "122.2284",
      "volume": "3396570",
      "turnover": "415291531.97",
      "trades": "3536"
    },
    {
      "date": "2024-04-26",
      "bid": "120.35",
      "ask": "120.50",
      "open": "119.00",
      "high": "122.00",
      "low": "116.65",
      "close": "120.20",
      "average": "119.5178",
      "volume": "5764025",
      "turnover": "688628061.08",
      "trades": "7853"
    },
    {
      "date": "2024-04-29",
      "bid": "120.75",
      "ask": "120.85",
      "open": "120.70",
      "high": "121.45",
      "low": "119.85",
      "close": "120.50",
      "average": "120.5345",
      "volume": "2593065",
      "turnover": "312584002.04",
      "trades": "2949"
    },
    {
      "date": "2024-04-30",
      "bid": "117.00",
      "ask": "117.15",
      "open": "118.95",
      "high": "119.35",
      "low": "114.50",
      "close": "116.75",
      "average": "116.4069",
      "volume": "4474369",
      "turnover": "521161285.88",
      "trades": "5137"
    },
    {
      "date": "2024-05-02",
      "bid": "114.65",
      "ask": "114.75",
      "open": "114.40",
      "high": "116.05",
      "low": "114.05",
      "close": "114.70",
      "average": "114.7451",
      "volume": "5109976",
      "turnover": "586367265.83",
      "trades": "6537"
    },
    {
      "date": "2024-05-03",
      "bid": "115.75",
      "ask": "115.80",
      "open": "115.40",
      "high": "116.60",
      "low": "114.90",
      "close": "115.90",
      "average": "115.7613",
      "volume": "2883023",
      "turnover": "333716259.43",
      "trades": "3400"
    },
    {
      "date": "2024-05-06",
      "bid": "118.35",
      "ask": "118.45",
      "open": "116.40",
      "high": "119.95",
      "low": "115.60",
      "close": "118.70",
      "average": "118.4359",
      "volume": "2815881",
      "turnover": "333491448.88",
      "trades": "3587"
    },
    {
      "date": "2024-05-07",
      "bid": "120.50",
      "ask": "120.60",
      "open": "119.30",
      "high": "120.60",
      "low": "118.75",
      "close": "120.60",
      "average": "120.2443",
      "volume": "3327152",
      "turnover": "400032111.5",
      "trades": "2944"
    },
    {
      "date": "2024-05-08",
      "bid": "121.15",
      "ask": "121.25",
      "open": "120.25",
      "high": "121.95",
      "low": "120.25",
      "close": "121.15",
      "average": "121.1676",
      "volume": "1300487",
      "turnover": "157575662.01",
      "trades": "1489"
    },
    {
      "date": "2024-05-10",
      "bid": "122.30",
      "ask": "122.40",
      "open": "121.45",
      "high": "123.30",
      "low": "121.00",
      "close": "122.05",
      "average": "122.0984",
      "volume": "2969346",
      "turnover": "362561019.01",
      "trades": "3084"
    },
    {
      "date": "2024-05-13",
      "bid": "122.05",
      "ask": "122.15",
      "open": "122.05",
      "high": "123.30",
      "low": "121.65",
      "close": "122.00",
      "average": "122.1591",
      "volume": "3121179",
      "turnover": "381291720.03",
      "trades": "2575"
    },
    {
      "date": "2024-05-14",
      "bid": "122.65",
      "ask": "122.70",
      "open": "122.00",
      "high": "123.55",
      "low": "121.30",
      "close": "122.90",
      "average": "122.5813",
      "volume": "2788695",
      "turnover": "341808202.2",
      "trades": "2934"
    },
    {
      "date": "2024-05-15",
      "bid": "123.00",
      "ask": "123.05",
      "open": "123.15",
      "high": "123.95",
      "low": "122.55",
      "close": "122.90",
      "average": "122.9553",
      "volume": "2829135",
      "turnover": "347844095.99",
      "trades": "2535"
    },
    {
      "date": "2024-05-16",
      "bid": "120.50",
      "ask": "120.60",
      "open": "122.75",
      "high": "122.75",
      "low": "120.40",
      "close": "120.55",
      "average": "121.2797",
      "volume": "4655817",
      "turnover": "564793634.73",
      "trades": "4543"
    },
    {
      "date": "2024-05-17",
      "bid": "118.35",
      "ask": "118.45",
      "open": "120.00",
      "high": "120.30",
      "low": "117.90",
      "close": "118.35",
      "average": "118.4757",
      "volume": "3550621",
      "turnover": "420671443.15",
      "trades": "3256"
    },
    {
      "date": "2024-05-20",
      "bid": "120.30",
      "ask": "120.40",
      "open": "118.15",
      "high": "120.40",
      "low": "117.85",
      "close": "120.30",
      "average": "119.8109",
      "volume": "2032624",
      "turnover": "243534661.53",
      "trades": "2454"
    },
    {
      "date": "2024-05-21",
      "bid": "119.00",
      "ask": "119.05",
      "open": "119.95",
      "high": "119.95",
      "low": "118.50",
      "close": "119.30",
      "average": "119.1312",
      "volume": "2231283",
      "turnover": "265820974.09",
      "trades": "2840"
    },
    {
      "date": "2024-05-22",
      "bid": "120.15",
      "ask": "120.25",
      "open": "119.30",
      "high": "120.35",
      "low": "118.70",
      "close": "120.35",
      "average": "119.774",
      "volume": "2222202",
      "turnover": "266158242.43",
      "trades": "2937"
    },
    {
      "date": "2024-05-23",
      "bid": "118.90",
      "ask": "119.00",
      "open": "120.35",
      "high": "121.00",
      "low": "118.05",
      "close": "118.95",
      "average": "119.051",
      "volume": "3659602",
      "turnover": "435670605.97",
      "trades": "4862"
    },
    {
      "date": "2024-05-24",
      "bid": "117.65",
      "ask": "117.75",
      "open": "118.25",
      "high": "118.25",
      "low": "116.45",
      "close": "117.65",
      "average": "117.6579",
      "volume": "3024431",
      "turnover": "355994855.68",
      "trades": "3661"
    },
    {
      "date": "2024-05-27",
      "bid": "119.50",
      "ask": "119.60",
      "open": "118.00",
      "high": "119.70",
      "low": "117.55",
      "close": "119.60",
      "average": "119.2451",
      "volume": "1273942",
      "turnover": "151909061.49",
      "trades": "2232"
    },
    {
      "date": "2024-05-28",
      "bid": "118.20",
      "ask": "118.25",
      "open": "119.50",
      "high": "119.80",
      "low": "118.10",
      "close": "118.45",
      "average": "118.5853",
      "volume": "2821395",
      "turnover": "334564370.7",
      "trades": "3094"
    },
    {
      "date": "2024-05-29",
      "bid": "116.70",
      "ask": "116.80",
      "open": "118.20",
      "high": "118.30",
      "low": "116.20",
      "close": "116.30",
      "average": "116.6721",
      "volume": "2642933",
      "turnover": "308361723.13",
      "trades": "2332"
    },
    {
      "date": "2024-05-30",
      "bid": "116.75",
      "ask": "116.80",
      "open": "115.30",
      "high": "116.80",
      "low": "114.15",
      "close": "116.65",
      "average": "116.0683",
      "volume": "3791062",
      "turnover": "440023033.6",
      "trades": "4428"
    },
    {
      "date": "2024-05-31",
      "bid": "115.05",
      "ask": "115.10",
      "open": "116.55",
      "high": "116.70",
      "low": "114.20",
      "close": "115.20",
      "average": "115.1281",
      "volume": "7229195",
      "turnover": "832282501.3",
      "trades": "3574"
    },
    {
      "date": "2024-06-03",
      "bid": "115.80",
      "ask": "115.90",
      "open": "115.95",
      "high": "116.80",
      "low": "115.35",
      "close": "115.65",
      "average": "115.9386",
      "volume": "3244998",
      "turnover": "376304450.32",
      "trades": "3127"
    },
    {
      "date": "2024-06-04",
      "bid": "114.45",
      "ask": "114.55",
      "open": "115.45",
      "high": "116.80",
      "low": "114.50",
      "close": "114.95",
      "average": "115.2772",
      "volume": "2344486",
      "turnover": "270269098.77",
      "trades": "2968"
    },
    {
      "date": "2024-06-05",
      "bid": "117.30",
      "ask": "117.40",
      "open": "115.65",
      "high": "117.55",
      "low": "115.25",
      "close": "117.10",
      "average": "116.7337",
      "volume": "2517861",
      "turnover": "293907181.01",
      "trades": "2387"
    },
    {
      "date": "2024-06-07",
      "bid": "117.80",
      "ask": "117.90",
      "open": "117.15",
      "high": "118.60",
      "low": "116.40",
      "close": "117.80",
      "average": "117.6658",
      "volume": "2378623",
      "turnover": "279885306.52",
      "trades": "2611"
    },
    {
      "date": "2024-06-10",
      "bid": "116.30",
      "ask": "116.40",
      "open": "119.00",
      "high": "119.15",
      "low": "116.10",
      "close": "116.85",
      "average": "116.8462",
      "volume": "2786385",
      "turnover": "325566078.57",
      "trades": "3970"
    },
    {
      "date": "2024-06-11",
      "bid": "116.60",
      "ask": "116.70",
      "open": "117.30",
      "high": "117.75",
      "low": "116.20",
      "close": "116.55",
      "average": "116.7588",
      "volume": "1953340",
      "turnover": "228141522.09",
      "trades": "2879"
    },
    {
      "date": "2024-06-12",
      "bid": "120.60",
      "ask": "120.70",
      "open": "117.30",
      "high": "120.95",
      "low": "117.30",
      "close": "120.60",
      "average": "119.8335",
      "volume": "2688219",
      "turnover": "322133427.57",
      "trades": "2866"
    },
    {
      "date": "2024-06-13",
      "bid": "118.30",
      "ask": "118.35",
      "open": "120.35",
      "high": "120.65",
      "low": "118.15",
      "close": "118.45",
      "average": "118.7591",
      "volume": "3292708",
      "turnover": "391460793.19",
      "trades": "4931"
    },
    {
      "date": "2024-06-14",
      "bid": "116.55",
      "ask": "116.60",
      "open": "118.55",
      "high": "119.00",
      "low": "115.90",
      "close": "116.50",
      "average": "116.8082",
      "volume": "2350808",
      "turnover": "274584264.94",
      "trades": "2489"
    },
    {
      "date": "2024-06-17",
      "bid": "116.10",
      "ask": "116.15",
      "open": "117.15",
      "high": "117.80",
      "low": "115.95",
      "close": "116.20",
      "average": "116.3462",
      "volume": "2931878",
      "turnover": "341136085.27",
      "trades": "2595"
    },
    {
      "date": "2024-06-18",
      "bid": "116.80",
      "ask": "116.85",
      "open": "116.90",
      "high": "117.90",
      "low": "116.45",
      "close": "116.75",
      "average": "116.8394",
      "volume": "2244557",
      "turnover": "262256144.55",
      "trades": "2362"
    },
    {
      "date": "2024-06-19",
      "bid": "115.80",
      "ask": "115.90",
      "open": "116.75",
      "high": "116.75",
      "low": "115.35",
      "close": "115.80",
      "average": "115.896",
      "volume": "2266116",
      "turnover": "262631900.67",
      "trades": "2266"
    },
    {
      "date": "2024-06-20",
      "bid": "117.95",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.40",
      "low": "116.00",
      "close": "118.40",
      "average": "118.2091",
      "volume": "11046971",
      "turnover": "1305830977.29",
      "trades": "2882"
    },
    {
      "date": "2024-06-24",
      "bid": "118.10",
      "ask": "118.20",
      "open": "117.05",
      "high": "118.15",
      "low": "116.90",
      "close": "118.15",
      "average": "117.6544",
      "volume": "3313316",
      "turnover": "390265143.61",
      "trades": "3438"
    },
    {
      "date": "2024-06-25",
      "bid": "116.40",
      "ask": "116.50",
      "open": "117.75",
      "high": "117.75",
      "low": "116.15",
      "close": "116.50",
      "average": "116.567",
      "volume": "2077839",
      "turnover": "242200704.79",
      "trades": "2158"
    },
    {
      "date": "2024-06-26",
      "bid": "117.70",
      "ask": "117.75",
      "open": "117.20",
      "high": "119.10",
      "low": "117.20",
      "close": "117.90",
      "average": "118.0147",
      "volume": "1982699",
      "turnover": "233995522.95",
      "trades": "2446"
    },
    {
      "date": "2024-06-27",
      "bid": "118.00",
      "ask": "118.10",
      "open": "117.80",
      "high": "119.25",
      "low": "117.45",
      "close": "117.80",
      "average": "118.0417",
      "volume": "2288721",
      "turnover": "270173935.27",
      "trades": "2533"
    },
    {
      "date": "2024-06-28",
      "bid": "119.75",
      "ask": "119.85",
      "open": "118.75",
      "high": "120.35",
      "low": "118.05",
      "close": "119.65",
      "average": "119.6435",
      "volume": "3699502",
      "turnover": "442608887.13",
      "trades": "3324"
    },
    {
      "date": "2024-07-01",
      "bid": "120.15",
      "ask": "120.20",
      "open": "121.00",
      "high": "121.75",
      "low": "119.70",
      "close": "120.40",
      "average": "120.369",
      "volume": "1843173",
      "turnover": "221861744.81",
      "trades": "2220"
    },
    {
      "date": "2024-07-02",
      "bid": "120.45",
      "ask": "120.55",
      "open": "119.90",
      "high": "120.60",
      "low": "118.80",
      "close": "120.50",
      "average": "120.0594",
      "volume": "1915152",
      "turnover": "229930752.44",
      "trades": "2622"
    },
    {
      "date": "2024-07-03",
      "bid": "121.30",
      "ask": "121.40",
      "open": "121.00",
      "high": "122.85",
      "low": "120.75",
      "close": "121.05",
      "average": "121.5986",
      "volume": "2601549",
      "turnover": "316374879.66",
      "trades": "3859"
    },
    {
      "date": "2024-07-04",
      "bid": "122.00",
      "ask": "122.10",
      "open": "121.25",
      "high": "122.10",
      "low": "120.50",
      "close": "121.50",
      "average": "121.5237",
      "volume": "1109398",
      "turnover": "134830592.24",
      "trades": "1631"
    },
    {
      "date": "2024-07-05",
      "bid": "121.80",
      "ask": "121.90",
      "open": "122.40",
      "high": "122.60",
      "low": "121.35",
      "close": "121.70",
      "average": "121.8815",
      "volume": "1134520",
      "turnover": "138291791.28",
      "trades": "1611"
    },
    {
      "date": "2024-07-08",
      "bid": "121.75",
      "ask": "121.80",
      "open": "121.50",
      "high": "122.00",
      "low": "121.00",
      "close": "121.30",
      "average": "121.4211",
      "volume": "1423472",
      "turnover": "172852876.21",
      "trades": "2316"
    },
    {
      "date": "2024-07-09",
      "bid": "117.20",
      "ask": "117.25",
      "open": "121.35",
      "high": "121.35",
      "low": "117.10",
      "close": "117.40",
      "average": "118.2248",
      "volume": "3474073",
      "turnover": "410771444.72",
      "trades": "4261"
    },
    {
      "date": "2024-07-10",
      "bid": "117.40",
      "ask": "117.45",
      "open": "117.70",
      "high": "118.05",
      "low": "116.95",
      "close": "117.45",
      "average": "117.4244",
      "volume": "1874386",
      "turnover": "220095606.49",
      "trades": "2561"
    },
    {
      "date": "2024-07-11",
      "bid": "119.95",
      "ask": "120.05",
      "open": "117.95",
      "high": "120.40",
      "low": "117.50",
      "close": "119.50",
      "average": "119.446",
      "volume": "2226639",
      "turnover": "265958711.36",
      "trades": "2564"
    },
    {
      "date": "2024-07-12",
      "bid": "122.35",
      "ask": "122.45",
      "open": "119.85",
      "high": "122.80",
      "low": "119.75",
      "close": "121.80",
      "average": "121.5448",
      "volume": "3459263",
      "turnover": "420447203.29",
      "trades": "3092"
    },
    {
      "date": "2024-07-15",
      "bid": "118.05",
      "ask": "118.15",
      "open": "121.25",
      "high": "121.25",
      "low": "118.025",
      "close": "118.30",
      "average": "118.8706",
      "volume": "2659852",
      "turnover": "316205837.3",
      "trades": "3077"
    },
    {
      "date": "2024-07-16",
      "bid": "118.90",
      "ask": "118.95",
      "open": "117.65",
      "high": "119.25",
      "low": "117.15",
      "close": "118.70",
      "average": "118.5561",
      "volume": "1742806",
      "turnover": "206580825.99",
      "trades": "2352"
    },
    {
      "date": "2024-07-17",
      "bid": "116.55",
      "ask": "116.60",
      "open": "118.05",
      "high": "118.35",
      "low": "115.20",
      "close": "116.80",
      "average": "116.59",
      "volume": "2960756",
      "turnover": "345157869.14",
      "trades": "3422"
    },
    {
      "date": "2024-07-18",
      "bid": "115.80",
      "ask": "115.90",
      "open": "117.05",
      "high": "118.25",
      "low": "115.80",
      "close": "115.95",
      "average": "116.5797",
      "volume": "2337164",
      "turnover": "272469731.14",
      "trades": "3768"
    },
    {
      "date": "2024-07-19",
      "bid": "115.30",
      "ask": "115.35",
      "open": "115.70",
      "high": "116.15",
      "low": "114.55",
      "close": "115.30",
      "average": "115.3354",
      "volume": "1668764",
      "turnover": "192471743.97",
      "trades": "2175"
    },
    {
      "date": "2024-07-22",
      "bid": "117.40",
      "ask": "117.50",
      "open": "115.50",
      "high": "117.70",
      "low": "115.25",
      "close": "117.30",
      "average": "117.1655",
      "volume": "2130741",
      "turnover": "249651710.02",
      "trades": "2596"
    },
    {
      "date": "2024-07-23",
      "bid": "116.20",
      "ask": "116.30",
      "open": "117.50",
      "high": "117.95",
      "low": "116.15",
      "close": "116.20",
      "average": "116.4916",
      "volume": "2323506",
      "turnover": "270668217.93",
      "trades": "2555"
    },
    {
      "date": "2024-07-24",
      "bid": "113.90",
      "ask": "113.95",
      "open": "115.30",
      "high": "115.30",
      "low": "113.65",
      "close": "113.65",
      "average": "113.9192",
      "volume": "3294216",
      "turnover": "375280494.73",
      "trades": "3242"
    },
    {
      "date": "2024-07-25",
      "bid": "110.90",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.05",
      "low": "109.50",
      "close": "110.90",
      "average": "110.7452",
      "volume": "4800073",
      "turnover": "531431013.13",
      "trades": "4710"
    },
    {
      "date": "2024-07-26",
      "bid": "107.35",
      "ask": "107.40",
      "open": "105.50",
      "high": "108.20",
      "low": "104.40",
      "close": "107.25",
      "average": "106.7863",
      "volume": "8147727",
      "turnover": "869635866.59",
      "trades": "10020"
    },
    {
      "date": "2024-07-29",
      "bid": "106.50",
      "ask": "106.55",
      "open": "105.95",
      "high": "108.40",
      "low": "105.95",
      "close": "106.55",
      "average": "106.9899",
      "volume": "3452134",
      "turnover": "369384073.39",
      "trades": "3674"
    },
    {
      "date": "2024-07-30",
      "bid": "107.70",
      "ask": "107.75",
      "open": "106.90",
      "high": "108.35",
      "low": "106.90",
      "close": "107.75",
      "average": "107.6047",
      "volume": "2485492",
      "turnover": "267449242.95",
      "trades": "2430"
    },
    {
      "date": "2024-07-31",
      "bid": "108.55",
      "ask": "108.65",
      "open": "108.80",
      "high": "109.10",
      "low": "107.75",
      "close": "109.00",
      "average": "108.8667",
      "volume": "2812681",
      "turnover": "306203034.52",
      "trades": "2315"
    },
    {
      "date": "2024-08-01",
      "bid": "105.85",
      "ask": "105.95",
      "open": "107.65",
      "high": "108.15",
      "low": "105.55",
      "close": "106.00",
      "average": "106.4198",
      "volume": "2226716",
      "turnover": "236991129.56",
      "trades": "2843"
    },
    {
      "date": "2024-08-02",
      "bid": "102.10",
      "ask": "102.20",
      "open": "105.20",
      "high": "105.45",
      "low": "101.75",
      "close": "102.50",
      "average": "103.0192",
      "volume": "3399283",
      "turnover": "350210083.32",
      "trades": "4197"
    },
    {
      "date": "2024-08-05",
      "bid": "99.08",
      "ask": "99.12",
      "open": "99.02",
      "high": "100.35",
      "low": "97.62",
      "close": "99.28",
      "average": "99.0906",
      "volume": "3346569",
      "turnover": "331628621.92",
      "trades": "5595"
    },
    {
      "date": "2024-08-06",
      "bid": "100.20",
      "ask": "100.30",
      "open": "100.00",
      "high": "101.15",
      "low": "99.60",
      "close": "100.30",
      "average": "100.3141",
      "volume": "4169213",
      "turnover": "418300659.57",
      "trades": "5938"
    },
    {
      "date": "2024-08-07",
      "bid": "100.95",
      "ask": "101.00",
      "open": "100.70",
      "high": "101.90",
      "low": "100.35",
      "close": "100.95",
      "average": "101.0963",
      "volume": "3177484",
      "turnover": "321336251.23",
      "trades": "3166"
    },
    {
      "date": "2024-08-08",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.90",
      "high": "101.10",
      "low": "99.06",
      "close": "100.80",
      "average": "100.3569",
      "volume": "1711999",
      "turnover": "171753242.91",
      "trades": "2310"
    },
    {
      "date": "2024-08-09",
      "bid": "100.90",
      "ask": "100.95",
      "open": "100.90",
      "high": "101.95",
      "low": "100.20",
      "close": "100.85",
      "average": "100.9059",
      "volume": "1703873",
      "turnover": "171908513.04",
      "trades": "1940"
    },
    {
      "date": "2024-08-12",
      "bid": "100.55",
      "ask": "100.65",
      "open": "101.45",
      "high": "101.70",
      "low": "100.55",
      "close": "100.70",
      "average": "100.9662",
      "volume": "2229628",
      "turnover": "225116424.42",
      "trades": "2421"
    },
    {
      "date": "2024-08-13",
      "bid": "100.40",
      "ask": "100.50",
      "open": "101.35",
      "high": "101.45",
      "low": "99.96",
      "close": "100.40",
      "average": "100.4919",
      "volume": "4921037",
      "turnover": "494484603.74",
      "trades": "2759"
    },
    {
      "date": "2024-08-14",
      "bid": "101.70",
      "ask": "101.75",
      "open": "101.00",
      "high": "102.30",
      "low": "100.40",
      "close": "101.85",
      "average": "101.7493",
      "volume": "2449173",
      "turnover": "249170903.48",
      "trades": "2717"
    },
    {
      "date": "2024-08-15",
      "bid": "103.00",
      "ask": "103.05",
      "open": "102.20",
      "high": "103.75",
      "low": "101.45",
      "close": "103.00",
      "average": "102.7342",
      "volume": "2438507",
      "turnover": "250486038.24",
      "trades": "2980"
    },
    {
      "date": "2024-08-16",
      "bid": "103.20",
      "ask": "103.25",
      "open": "103.40",
      "high": "103.75",
      "low": "102.45",
      "close": "103.05",
      "average": "103.1234",
      "volume": "2520232",
      "turnover": "259896635.12",
      "trades": "2985"
    },
    {
      "date": "2024-08-19",
      "bid": "104.10",
      "ask": "104.20",
      "open": "103.00",
      "high": "104.40",
      "low": "102.80",
      "close": "104.35",
      "average": "104.019",
      "volume": "2396783",
      "turnover": "249731978.49",
      "trades": "1868"
    },
    {
      "date": "2024-08-20",
      "bid": "103.95",
      "ask": "104.00",
      "open": "104.55",
      "high": "104.70",
      "low": "103.70",
      "close": "104.05",
      "average": "104.1119",
      "volume": "1307082",
      "turnover": "136073523.44",
      "trades": "1867"
    },
    {
      "date": "2024-08-21",
      "bid": "103.20",
      "ask": "103.25",
      "open": "103.95",
      "high": "104.75",
      "low": "103.05",
      "close": "103.35",
      "average": "103.5766",
      "volume": "1770415",
      "turnover": "183414108.37",
      "trades": "1953"
    },
    {
      "date": "2024-08-22",
      "bid": "103.20",
      "ask": "103.25",
      "open": "103.35",
      "high": "104.05",
      "low": "102.95",
      "close": "102.95",
      "average": "103.203",
      "volume": "2239592",
      "turnover": "231246310.52",
      "trades": "1810"
    },
    {
      "date": "2024-08-23",
      "bid": "102.90",
      "ask": "102.95",
      "open": "102.95",
      "high": "103.30",
      "low": "102.50",
      "close": "102.85",
      "average": "102.875",
      "volume": "3286155",
      "turnover": "338093475",
      "trades": "3205"
    },
    {
      "date": "2024-08-26",
      "bid": "103.45",
      "ask": "103.50",
      "open": "102.80",
      "high": "103.75",
      "low": "102.50",
      "close": "103.50",
      "average": "103.3757",
      "volume": "1628582",
      "turnover": "168269538.47",
      "trades": "2242"
    },
    {
      "date": "2024-08-27",
      "bid": "103.55",
      "ask": "103.65",
      "open": "103.50",
      "high": "104.25",
      "low": "103.10",
      "close": "103.80",
      "average": "103.7491",
      "volume": "1719756",
      "turnover": "178399968.42",
      "trades": "2054"
    },
    {
      "date": "2024-08-28",
      "bid": "103.05",
      "ask": "103.15",
      "open": "103.80",
      "high": "104.95",
      "low": "103.05",
      "close": "103.40",
      "average": "103.6749",
      "volume": "1801464",
      "turnover": "186781989.47",
      "trades": "2104"
    },
    {
      "date": "2024-08-29",
      "bid": "105.05",
      "ask": "105.10",
      "open": "103.30",
      "high": "105.30",
      "low": "103.15",
      "close": "105.30",
      "average": "104.6376",
      "volume": "2865551",
      "turnover": "299496428.37",
      "trades": "2638"
    },
    {
      "date": "2024-08-30",
      "bid": "104.70",
      "ask": "104.80",
      "open": "104.90",
      "high": "105.30",
      "low": "104.45",
      "close": "105.00",
      "average": "104.9853",
      "volume": "4641900",
      "turnover": "487284435.15",
      "trades": "2735"
    },
    {
      "date": "2024-09-02",
      "bid": "104.40",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.00",
      "low": "103.55",
      "close": "104.40",
      "average": "104.1491",
      "volume": "1725283",
      "turnover": "179702310.74",
      "trades": "1921"
    },
    {
      "date": "2024-09-03",
      "bid": "103.50",
      "ask": "103.60",
      "open": "104.10",
      "high": "105.10",
      "low": "103.35",
      "close": "103.35",
      "average": "103.8951",
      "volume": "1843212",
      "turnover": "191522731.01",
      "trades": "2396"
    },
    {
      "date": "2024-09-04",
      "bid": "101.25",
      "ask": "101.30",
      "open": "101.10",
      "high": "102.05",
      "low": "100.75",
      "close": "101.10",
      "average": "101.3093",
      "volume": "2110058",
      "turnover": "213778797.24",
      "trades": "2937"
    },
    {
      "date": "2024-09-05",
      "bid": "99.90",
      "ask": "99.96",
      "open": "100.60",
      "high": "101.65",
      "low": "99.68",
      "close": "100.05",
      "average": "100.3947",
      "volume": "1586835",
      "turnover": "159445665.31",
      "trades": "2732"
    },
    {
      "date": "2024-09-06",
      "bid": "98.44",
      "ask": "98.50",
      "open": "99.68",
      "high": "100.20",
      "low": "98.38",
      "close": "98.62",
      "average": "98.9469",
      "volume": "2098951",
      "turnover": "207701146.11",
      "trades": "3095"
    },
    {
      "date": "2024-09-09",
      "bid": "99.34",
      "ask": "99.40",
      "open": "99.62",
      "high": "100.00",
      "low": "99.18",
      "close": "99.56",
      "average": "99.592",
      "volume": "1166684",
      "turnover": "116191248.18",
      "trades": "2293"
    },
    {
      "date": "2024-09-10",
      "bid": "98.96",
      "ask": "98.98",
      "open": "99.56",
      "high": "100.45",
      "low": "98.78",
      "close": "99.28",
      "average": "99.3046",
      "volume": "1781194",
      "turnover": "176892327.48",
      "trades": "2628"
    },
    {
      "date": "2024-09-11",
      "bid": "98.66",
      "ask": "98.70",
      "open": "99.32",
      "high": "100.25",
      "low": "98.32",
      "close": "98.50",
      "average": "99.0319",
      "volume": "2094268",
      "turnover": "207432071.15",
      "trades": "2467"
    },
    {
      "date": "2024-09-12",
      "bid": "99.52",
      "ask": "99.54",
      "open": "100.20",
      "high": "101.50",
      "low": "99.32",
      "close": "99.74",
      "average": "100.0076",
      "volume": "3370929",
      "turnover": "337066596.57",
      "trades": "3164"
    },
    {
      "date": "2024-09-13",
      "bid": "100.70",
      "ask": "100.75",
      "open": "100.10",
      "high": "101.05",
      "low": "99.86",
      "close": "100.85",
      "average": "100.6133",
      "volume": "2227385",
      "turnover": "224033197.26",
      "trades": "2483"
    },
    {
      "date": "2024-09-16",
      "bid": "99.18",
      "ask": "99.22",
      "open": "100.70",
      "high": "100.90",
      "low": "99.06",
      "close": "99.20",
      "average": "99.6738",
      "volume": "1804702",
      "turnover": "179897600.73",
      "trades": "2776"
    },
    {
      "date": "2024-09-17",
      "bid": "100.35",
      "ask": "100.40",
      "open": "99.22",
      "high": "100.85",
      "low": "99.10",
      "close": "100.35",
      "average": "100.2615",
      "volume": "2703354",
      "turnover": "271021734.58",
      "trades": "2371"
    },
    {
      "date": "2024-09-18",
      "bid": "99.46",
      "ask": "99.52",
      "open": "99.86",
      "high": "100.10",
      "low": "98.66",
      "close": "99.68",
      "average": "99.5259",
      "volume": "2407147",
      "turnover": "239500745.13",
      "trades": "3104"
    },
    {
      "date": "2024-09-19",
      "bid": "103.25",
      "ask": "103.35",
      "open": "100.40",
      "high": "103.60",
      "low": "100.35",
      "close": "103.30",
      "average": "102.9736",
      "volume": "2480856",
      "turnover": "255464332.11",
      "trades": "3100"
    },
    {
      "date": "2024-09-20",
      "bid": "102.00",
      "ask": "102.05",
      "open": "103.10",
      "high": "103.95",
      "low": "101.85",
      "close": "101.95",
      "average": "102.2131",
      "volume": "5782867",
      "turnover": "591094485.37",
      "trades": "3961"
    },
    {
      "date": "2024-09-23",
      "bid": "100.70",
      "ask": "100.75",
      "open": "101.95",
      "high": "102.25",
      "low": "100.65",
      "close": "100.75",
      "average": "100.9817",
      "volume": "3795443",
      "turnover": "387206562.41",
      "trades": "3100"
    },
    {
      "date": "2024-09-24",
      "bid": "101.75",
      "ask": "101.80",
      "open": "102.45",
      "high": "104.10",
      "low": "101.10",
      "close": "101.30",
      "average": "101.8125",
      "volume": "5151526",
      "turnover": "524691386.85",
      "trades": "4938"
    },
    {
      "date": "2024-09-25",
      "bid": "104.20",
      "ask": "104.25",
      "open": "100.75",
      "high": "104.90",
      "low": "100.60",
      "close": "104.00",
      "average": "103.9085",
      "volume": "3223169",
      "turnover": "334993068.42",
      "trades": "4593"
    },
    {
      "date": "2024-09-26",
      "bid": "108.05",
      "ask": "108.15",
      "open": "106.30",
      "high": "108.45",
      "low": "106.30",
      "close": "107.90",
      "average": "107.678",
      "volume": "3389519",
      "turnover": "364911725.76",
      "trades": "4225"
    },
    {
      "date": "2024-09-27",
      "bid": "110.80",
      "ask": "110.90",
      "open": "108.45",
      "high": "111.10",
      "low": "108.25",
      "close": "110.55",
      "average": "110.3366",
      "volume": "4783307",
      "turnover": "527746192.58",
      "trades": "4968"
    },
    {
      "date": "2024-09-30",
      "bid": "109.10",
      "ask": "109.20",
      "open": "110.30",
      "high": "110.90",
      "low": "108.60",
      "close": "109.20",
      "average": "109.2927",
      "volume": "3689423",
      "turnover": "403221483.62",
      "trades": "3424"
    },
    {
      "date": "2024-10-01",
      "bid": "108.50",
      "ask": "108.60",
      "open": "109.55",
      "high": "110.60",
      "low": "107.70",
      "close": "108.80",
      "average": "109.4343",
      "volume": "3125906",
      "turnover": "342156169.47",
      "trades": "3168"
    },
    {
      "date": "2024-10-02",
      "bid": "108.90",
      "ask": "108.95",
      "open": "109.10",
      "high": "109.40",
      "low": "107.85",
      "close": "108.75",
      "average": "108.8023",
      "volume": "2395748",
      "turnover": "260656010.04",
      "trades": "2775"
    },
    {
      "date": "2024-10-03",
      "bid": "106.80",
      "ask": "106.90",
      "open": "107.95",
      "high": "108.00",
      "low": "106.65",
      "close": "107.00",
      "average": "107.0857",
      "volume": "2131473",
      "turnover": "228237502.39",
      "trades": "2816"
    },
    {
      "date": "2024-10-04",
      "bid": "106.85",
      "ask": "106.90",
      "open": "107.00",
      "high": "108.30",
      "low": "106.40",
      "close": "106.90",
      "average": "106.9896",
      "volume": "2437168",
      "turnover": "260759320.71",
      "trades": "1868"
    },
    {
      "date": "2024-10-07",
      "bid": "107.20",
      "ask": "107.30",
      "open": "107.40",
      "high": "107.55",
      "low": "105.75",
      "close": "107.10",
      "average": "106.9224",
      "volume": "2077220",
      "turnover": "222090460.78",
      "trades": "2052"
    },
    {
      "date": "2024-10-08",
      "bid": "105.15",
      "ask": "105.20",
      "open": "105.75",
      "high": "106.20",
      "low": "104.10",
      "close": "105.05",
      "average": "104.9946",
      "volume": "2388520",
      "turnover": "250835650.72",
      "trades": "2777"
    },
    {
      "date": "2024-10-09",
      "bid": "106.50",
      "ask": "106.55",
      "open": "105.05",
      "high": "106.55",
      "low": "105.00",
      "close": "106.40",
      "average": "106.1579",
      "volume": "1774427",
      "turnover": "188375483.14",
      "trades": "2050"
    },
    {
      "date": "2024-10-10",
      "bid": "105.15",
      "ask": "105.20",
      "open": "106.40",
      "high": "106.85",
      "low": "104.30",
      "close": "105.30",
      "average": "105.3589",
      "volume": "2060829",
      "turnover": "217176656.85",
      "trades": "2109"
    },
    {
      "date": "2024-10-11",
      "bid": "105.20",
      "ask": "105.25",
      "open": "105.50",
      "high": "105.70",
      "low": "104.60",
      "close": "104.90",
      "average": "104.9662",
      "volume": "2196616",
      "turnover": "230569392.74",
      "trades": "1996"
    },
    {
      "date": "2024-10-14",
      "bid": "104.90",
      "ask": "105.00",
      "open": "104.85",
      "high": "105.40",
      "low": "103.55",
      "close": "104.95",
      "average": "104.5806",
      "volume": "1751636",
      "turnover": "183181010.41",
      "trades": "2208"
    },
    {
      "date": "2024-10-15",
      "bid": "102.50",
      "ask": "102.60",
      "open": "105.45",
      "high": "105.85",
      "low": "101.85",
      "close": "102.35",
      "average": "102.8702",
      "volume": "2987529",
      "turnover": "307428498.02",
      "trades": "3171"
    },
    {
      "date": "2024-10-16",
      "bid": "102.40",
      "ask": "102.50",
      "open": "101.25",
      "high": "102.65",
      "low": "100.95",
      "close": "102.30",
      "average": "102.0815",
      "volume": "2417985",
      "turnover": "246805274.4",
      "trades": "2717"
    },
    {
      "date": "2024-10-17",
      "bid": "102.35",
      "ask": "102.40",
      "open": "102.20",
      "high": "103.35",
      "low": "101.95",
      "close": "102.00",
      "average": "102.2497",
      "volume": "2453401",
      "turnover": "250931005.18",
      "trades": "2761"
    },
    {
      "date": "2024-10-18",
      "bid": "103.25",
      "ask": "103.40",
      "open": "101.90",
      "high": "103.70",
      "low": "101.80",
      "close": "103.30",
      "average": "103.1468",
      "volume": "2490851",
      "turnover": "256887725.86",
      "trades": "2590"
    },
    {
      "date": "2024-10-21",
      "bid": "101.70",
      "ask": "101.75",
      "open": "103.50",
      "high": "104.00",
      "low": "101.70",
      "close": "101.75",
      "average": "102.1547",
      "volume": "2539191",
      "turnover": "260021877.73",
      "trades": "2734"
    },
    {
      "date": "2024-10-22",
      "bid": "101.75",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.40",
      "low": "100.85",
      "close": "102.00",
      "average": "101.7943",
      "volume": "2507941",
      "turnover": "255240131.8",
      "trades": "2755"
    },
    {
      "date": "2024-10-23",
      "bid": "100.70",
      "ask": "100.75",
      "open": "101.10",
      "high": "101.95",
      "low": "100.60",
      "close": "100.80",
      "average": "100.9382",
      "volume": "3998554",
      "turnover": "403722717.57",
      "trades": "3547"
    },
    {
      "date": "2024-10-24",
      "bid": "101.05",
      "ask": "101.10",
      "open": "100.75",
      "high": "102.80",
      "low": "100.55",
      "close": "101.50",
      "average": "101.6533",
      "volume": "4112619",
      "turnover": "418063205.58",
      "trades": "3547"
    },
    {
      "date": "2024-10-25",
      "bid": "105.15",
      "ask": "105.25",
      "open": "115.00",
      "high": "115.00",
      "low": "104.50",
      "close": "105.35",
      "average": "107.3929",
      "volume": "8307753",
      "turnover": "891740363.18",
      "trades": "11670"
    },
    {
      "date": "2024-10-28",
      "bid": "108.50",
      "ask": "108.60",
      "open": "105.35",
      "high": "109.95",
      "low": "105.20",
      "close": "108.50",
      "average": "108.242",
      "volume": "5360896",
      "turnover": "580513824.7",
      "trades": "5856"
    },
    {
      "date": "2024-10-29",
      "bid": "108.20",
      "ask": "108.25",
      "open": "108.50",
      "high": "109.85",
      "low": "107.90",
      "close": "107.90",
      "average": "108.4825",
      "volume": "3427858",
      "turnover": "372025709.11",
      "trades": "3854"
    },
    {
      "date": "2024-10-30",
      "bid": "104.10",
      "ask": "104.20",
      "open": "107.00",
      "high": "107.70",
      "low": "103.60",
      "close": "103.60",
      "average": "104.1677",
      "volume": "2926852",
      "turnover": "305075772.1",
      "trades": "3147"
    },
    {
      "date": "2024-10-31",
      "bid": "99.66",
      "ask": "99.70",
      "open": "102.90",
      "high": "104.10",
      "low": "99.06",
      "close": "99.58",
      "average": "100.1664",
      "volume": "5606892",
      "turnover": "562312654.59",
      "trades": "5510"
    },
    {
      "date": "2024-11-01",
      "bid": "101.25",
      "ask": "101.30",
      "open": "99.56",
      "high": "101.65",
      "low": "99.30",
      "close": "101.65",
      "average": "101.2139",
      "volume": "2621197",
      "turnover": "265226139.29",
      "trades": "2290"
    },
    {
      "date": "2024-11-04",
      "bid": "100.70",
      "ask": "100.75",
      "open": "101.60",
      "high": "102.10",
      "low": "100.70",
      "close": "100.75",
      "average": "101.0229",
      "volume": "2739122",
      "turnover": "276745716.19",
      "trades": "3054"
    },
    {
      "date": "2024-11-05",
      "bid": "101.00",
      "ask": "101.10",
      "open": "100.90",
      "high": "101.05",
      "low": "99.66",
      "close": "100.40",
      "average": "100.3834",
      "volume": "2477587",
      "turnover": "248713194.12",
      "trades": "3187"
    },
    {
      "date": "2024-11-06",
      "bid": "101.90",
      "ask": "102.00",
      "open": "100.45",
      "high": "104.90",
      "low": "100.25",
      "close": "102.15",
      "average": "102.6359",
      "volume": "4167148",
      "turnover": "427758091.12",
      "trades": "4618"
    },
    {
      "date": "2024-11-07",
      "bid": "105.00",
      "ask": "105.05",
      "open": "102.75",
      "high": "106.50",
      "low": "102.65",
      "close": "104.95",
      "average": "104.9683",
      "volume": "3080000",
      "turnover": "323381448",
      "trades": "3357"
    },
    {
      "date": "2024-11-08",
      "bid": "101.40",
      "ask": "101.50",
      "open": "104.95",
      "high": "104.95",
      "low": "101.10",
      "close": "101.65",
      "average": "101.8994",
      "volume": "4872839",
      "turnover": "496644935.38",
      "trades": "5695"
    },
    {
      "date": "2024-11-11",
      "bid": "99.12",
      "ask": "99.16",
      "open": "99.62",
      "high": "100.05",
      "low": "98.04",
      "close": "98.84",
      "average": "99.0971",
      "volume": "5976072",
      "turnover": "592266302.72",
      "trades": "9310"
    },
    {
      "date": "2024-11-12",
      "bid": "95.16",
      "ask": "95.22",
      "open": "97.68",
      "high": "97.68",
      "low": "95.14",
      "close": "95.14",
      "average": "95.6883",
      "volume": "4870869",
      "turnover": "466197429.95",
      "trades": "6899"
    },
    {
      "date": "2024-11-13",
      "bid": "94.04",
      "ask": "94.10",
      "open": "94.70",
      "high": "95.52",
      "low": "93.82",
      "close": "94.38",
      "average": "94.482",
      "volume": "3092368",
      "turnover": "292169764.08",
      "trades": "4973"
    },
    {
      "date": "2024-11-14",
      "bid": "95.74",
      "ask": "95.80",
      "open": "94.92",
      "high": "96.50",
      "low": "94.28",
      "close": "95.80",
      "average": "95.6463",
      "volume": "3645080",
      "turnover": "348664213.96",
      "trades": "3767"
    },
    {
      "date": "2024-11-15",
      "bid": "94.34",
      "ask": "94.38",
      "open": "94.76",
      "high": "95.48",
      "low": "94.02",
      "close": "94.02",
      "average": "94.3918",
      "volume": "3604835",
      "turnover": "340277282.05",
      "trades": "4170"
    },
    {
      "date": "2024-11-18",
      "bid": "94.18",
      "ask": "94.22",
      "open": "94.14",
      "high": "94.94",
      "low": "93.46",
      "close": "94.22",
      "average": "94.1541",
      "volume": "1957706",
      "turnover": "184898834.37",
      "trades": "3494"
    },
    {
      "date": "2024-11-19",
      "bid": "92.92",
      "ask": "92.94",
      "open": "94.54",
      "high": "95.00",
      "low": "91.98",
      "close": "93.04",
      "average": "92.9778",
      "volume": "2657065",
      "turnover": "247022439.86",
      "trades": "3537"
    },
    {
      "date": "2024-11-20",
      "bid": "92.28",
      "ask": "92.32",
      "open": "93.78",
      "high": "93.80",
      "low": "92.20",
      "close": "92.22",
      "average": "92.6089",
      "volume": "4801499",
      "turnover": "444733963.31",
      "trades": "5831"
    },
    {
      "date": "2024-11-21",
      "bid": "91.12",
      "ask": "91.16",
      "open": "92.18",
      "high": "92.30",
      "low": "90.32",
      "close": "91.12",
      "average": "91.123",
      "volume": "5338723",
      "turnover": "486450904.86",
      "trades": "4362"
    },
    {
      "date": "2024-11-22",
      "bid": "91.64",
      "ask": "91.68",
      "open": "91.66",
      "high": "92.26",
      "low": "91.06",
      "close": "91.86",
      "average": "91.7815",
      "volume": "5812773",
      "turnover": "533471605.02",
      "trades": "5211"
    },
    {
      "date": "2024-11-25",
      "bid": "92.94",
      "ask": "92.98",
      "open": "92.62",
      "high": "93.46",
      "low": "91.92",
      "close": "93.16",
      "average": "93.1003",
      "volume": "11885959",
      "turnover": "1106199392.13",
      "trades": "4091"
    },
    {
      "date": "2024-11-26",
      "bid": "92.06",
      "ask": "92.12",
      "open": "92.40",
      "high": "93.48",
      "low": "91.88",
      "close": "92.10",
      "average": "92.3941",
      "volume": "2717462",
      "turnover": "251093093.42",
      "trades": "3001"
    },
    {
      "date": "2024-11-27",
      "bid": "91.28",
      "ask": "91.30",
      "open": "91.86",
      "high": "92.10",
      "low": "91.04",
      "close": "91.04",
      "average": "91.3131",
      "volume": "7385364",
      "turnover": "675235563.04",
      "trades": "4182"
    },
    {
      "date": "2024-11-28",
      "bid": "92.28",
      "ask": "92.32",
      "open": "92.16",
      "high": "92.40",
      "low": "91.52",
      "close": "92.16",
      "average": "92.0196",
      "volume": "3971101",
      "turnover": "365365393.46",
      "trades": "3348"
    },
    {
      "date": "2024-11-29",
      "bid": "92.86",
      "ask": "92.88",
      "open": "91.94",
      "high": "92.96",
      "low": "91.70",
      "close": "92.94",
      "average": "92.7654",
      "volume": "3978000",
      "turnover": "369012210.26",
      "trades": "3835"
    },
    {
      "date": "2024-12-02",
      "bid": "94.60",
      "ask": "94.66",
      "open": "92.18",
      "high": "95.66",
      "low": "92.14",
      "close": "94.56",
      "average": "94.5589",
      "volume": "3248866",
      "turnover": "307233950",
      "trades": "5006"
    },
    {
      "date": "2024-12-03",
      "bid": "95.56",
      "ask": "95.60",
      "open": "95.00",
      "high": "96.04",
      "low": "95.00",
      "close": "95.78",
      "average": "95.6705",
      "volume": "3909085",
      "turnover": "373986851.83",
      "trades": "4817"
    },
    {
      "date": "2024-12-04",
      "bid": "103.35",
      "ask": "103.40",
      "open": "100.00",
      "high": "103.65",
      "low": "99.44",
      "close": "103.30",
      "average": "102.603",
      "volume": "8967707",
      "turnover": "919470771.24",
      "trades": "10536"
    },
    {
      "date": "2024-12-05",
      "bid": "106.25",
      "ask": "106.35",
      "open": "103.65",
      "high": "106.75",
      "low": "102.80",
      "close": "105.95",
      "average": "105.5651",
      "volume": "9227442",
      "turnover": "974156901.95",
      "trades": "10963"
    },
    {
      "date": "2024-12-06",
      "bid": "107.85",
      "ask": "107.90",
      "open": "106.25",
      "high": "108.20",
      "low": "105.70",
      "close": "107.80",
      "average": "107.4655",
      "volume": "4842077",
      "turnover": "520334701.54",
      "trades": "5321"
    },
    {
      "date": "2024-12-09",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.90",
      "high": "109.85",
      "low": "108.30",
      "close": "109.00",
      "average": "108.9965",
      "volume": "4954455",
      "turnover": "540053986.78",
      "trades": "4516"
    },
    {
      "date": "2024-12-10",
      "bid": "108.55",
      "ask": "108.60",
      "open": "108.10",
      "high": "109.40",
      "low": "108.10",
      "close": "108.40",
      "average": "108.6233",
      "volume": "4930499",
      "turnover": "535676241.36",
      "trades": "4381"
    },
    {
      "date": "2024-12-11",
      "bid": "108.75",
      "ask": "108.85",
      "open": "108.00",
      "high": "109.65",
      "low": "108.00",
      "close": "109.00",
      "average": "108.9722",
      "volume": "4392173",
      "turnover": "478617326.57",
      "trades": "3731"
    },
    {
      "date": "2024-12-12",
      "bid": "109.20",
      "ask": "109.25",
      "open": "109.75",
      "high": "110.65",
      "low": "109.05",
      "close": "109.25",
      "average": "109.4427",
      "volume": "5772402",
      "turnover": "631806131.51",
      "trades": "5663"
    },
    {
      "date": "2024-12-13",
      "bid": "107.05",
      "ask": "107.15",
      "open": "109.00",
      "high": "109.55",
      "low": "106.90",
      "close": "106.90",
      "average": "107.433",
      "volume": "4770297",
      "turnover": "512675677.89",
      "trades": "4633"
    },
    {
      "date": "2024-12-16",
      "bid": "106.00",
      "ask": "106.05",
      "open": "106.90",
      "high": "107.15",
      "low": "105.80",
      "close": "106.15",
      "average": "106.2353",
      "volume": "3921209",
      "turnover": "416575524.15",
      "trades": "3205"
    },
    {
      "date": "2024-12-17",
      "bid": "105.70",
      "ask": "105.75",
      "open": "105.25",
      "high": "107.00",
      "low": "105.10",
      "close": "105.50",
      "average": "105.7588",
      "volume": "3291645",
      "turnover": "348137305.71",
      "trades": "2934"
    },
    {
      "date": "2024-12-18",
      "bid": "106.50",
      "ask": "106.55",
      "open": "105.90",
      "high": "107.80",
      "low": "105.65",
      "close": "106.45",
      "average": "106.6831",
      "volume": "3987870",
      "turnover": "425468365.78",
      "trades": "4016"
    },
    {
      "date": "2024-12-19",
      "bid": "105.85",
      "ask": "105.95",
      "open": "103.80",
      "high": "106.95",
      "low": "103.65",
      "close": "105.95",
      "average": "105.8817",
      "volume": "5338504",
      "turnover": "565311331.45",
      "trades": "6196"
    },
    {
      "date": "2024-12-20",
      "bid": "105.90",
      "ask": "105.95",
      "open": "105.70",
      "high": "106.20",
      "low": "103.90",
      "close": "105.55",
      "average": "105.295",
      "volume": "7649961",
      "turnover": "805471379.72",
      "trades": "7166"
    },
    {
      "date": "2024-12-23",
      "bid": "106.00",
      "ask": "106.10",
      "open": "104.95",
      "high": "106.35",
      "low": "104.50",
      "close": "105.70",
      "average": "105.6836",
      "volume": "2802859",
      "turnover": "296240456.42",
      "trades": "4103"
    },
    {
      "date": "2024-12-27",
      "bid": "105.90",
      "ask": "106.00",
      "open": "106.30",
      "high": "106.75",
      "low": "105.65",
      "close": "106.10",
      "average": "106.1303",
      "volume": "2481901",
      "turnover": "262941933.61",
      "trades": "2565"
    },
    {
      "date": "2024-12-30",
      "bid": "105.35",
      "ask": "105.40",
      "open": "105.90",
      "high": "106.60",
      "low": "104.90",
      "close": "105.60",
      "average": "105.635",
      "volume": "2832130",
      "turnover": "299171587.58",
      "trades": "2824"
    },
    {
      "date": "2025-01-02",
      "bid": "106.10",
      "ask": "106.20",
      "open": "105.80",
      "high": "106.80",
      "low": "105.50",
      "close": "106.15",
      "average": "106.1327",
      "volume": "2160230",
      "turnover": "229268478.24",
      "trades": "2263"
    },
    {
      "date": "2025-01-03",
      "bid": "105.45",
      "ask": "105.55",
      "open": "106.00",
      "high": "106.35",
      "low": "105.05",
      "close": "105.40",
      "average": "105.5656",
      "volume": "2336081",
      "turnover": "246612273.22",
      "trades": "2861"
    },
    {
      "date": "2025-01-07",
      "bid": "109.60",
      "ask": "109.70",
      "open": "108.30",
      "high": "110.80",
      "low": "107.00",
      "close": "110.05",
      "average": "109.7827",
      "volume": "4767307",
      "turnover": "523443019.65",
      "trades": "5637"
    },
    {
      "date": "2025-01-08",
      "bid": "107.75",
      "ask": "107.80",
      "open": "109.70",
      "high": "109.75",
      "low": "107.05",
      "close": "107.70",
      "average": "108.061",
      "volume": "2042456",
      "turnover": "220659473.02",
      "trades": "2636"
    },
    {
      "date": "2025-01-09",
      "bid": "107.30",
      "ask": "107.40",
      "open": "107.70",
      "high": "108.15",
      "low": "106.90",
      "close": "107.25",
      "average": "107.3201",
      "volume": "1866673",
      "turnover": "200348826.42",
      "trades": "2331"
    },
    {
      "date": "2025-01-10",
      "bid": "106.30",
      "ask": "106.35",
      "open": "107.20",
      "high": "108.50",
      "low": "106.00",
      "close": "106.40",
      "average": "106.8772",
      "volume": "2371690",
      "turnover": "253564495.34",
      "trades": "2974"
    },
    {
      "date": "2025-01-13",
      "bid": "106.45",
      "ask": "106.50",
      "open": "105.45",
      "high": "106.90",
      "low": "105.00",
      "close": "106.40",
      "average": "106.2369",
      "volume": "2109946",
      "turnover": "224150235.7",
      "trades": "2460"
    },
    {
      "date": "2025-01-14",
      "bid": "107.45",
      "ask": "107.50",
      "open": "107.70",
      "high": "109.20",
      "low": "107.40",
      "close": "107.55",
      "average": "107.9499",
      "volume": "3575047",
      "turnover": "385934944.44",
      "trades": "2961"
    },
    {
      "date": "2025-01-15",
      "bid": "109.60",
      "ask": "109.65",
      "open": "107.65",
      "high": "110.00",
      "low": "107.00",
      "close": "109.45",
      "average": "109.1853",
      "volume": "3518627",
      "turnover": "384154210.37",
      "trades": "4439"
    },
    {
      "date": "2025-01-16",
      "bid": "110.90",
      "ask": "111.00",
      "open": "110.90",
      "high": "111.75",
      "low": "110.45",
      "close": "111.00",
      "average": "111.0354",
      "volume": "3077050",
      "turnover": "341665946.01",
      "trades": "4050"
    },
    {
      "date": "2025-01-17",
      "bid": "113.30",
      "ask": "113.40",
      "open": "111.35",
      "high": "113.70",
      "low": "111.15",
      "close": "112.95",
      "average": "112.8779",
      "volume": "5389270",
      "turnover": "608427127.02",
      "trades": "6437"
    },
    {
      "date": "2025-01-20",
      "bid": "115.30",
      "ask": "115.40",
      "open": "114.30",
      "high": "115.70",
      "low": "113.90",
      "close": "115.25",
      "average": "115.0181",
      "volume": "4118649",
      "turnover": "473512026.78",
      "trades": "5816"
    },
    {
      "date": "2025-01-21",
      "bid": "116.45",
      "ask": "116.50",
      "open": "115.25",
      "high": "116.70",
      "low": "114.90",
      "close": "116.50",
      "average": "116.2426",
      "volume": "4259759",
      "turnover": "495104465.76",
      "trades": "5563"
    },
    {
      "date": "2025-01-22",
      "bid": "117.70",
      "ask": "117.80",
      "open": "117.50",
      "high": "119.15",
      "low": "117.30",
      "close": "117.95",
      "average": "118.2386",
      "volume": "5449237",
      "turnover": "644455222.95",
      "trades": "6667"
    },
    {
      "date": "2025-01-23",
      "bid": "118.55",
      "ask": "118.60",
      "open": "117.20",
      "high": "118.70",
      "low": "116.90",
      "close": "118.50",
      "average": "118.2873",
      "volume": "3394823",
      "turnover": "401534733.54",
      "trades": "3622"
    },
    {
      "date": "2025-01-24",
      "bid": "119.65",
      "ask": "119.75",
      "open": "119.30",
      "high": "120.45",
      "low": "119.15",
      "close": "119.80",
      "average": "119.7036",
      "volume": "3036526",
      "turnover": "363485376.19",
      "trades": "3827"
    },
    {
      "date": "2025-01-27",
      "bid": "118.35",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.05",
      "low": "117.20",
      "close": "118.45",
      "average": "118.1102",
      "volume": "5264567",
      "turnover": "621945614.47",
      "trades": "5434"
    },
    {
      "date": "2025-01-28",
      "bid": "119.35",
      "ask": "119.45",
      "open": "118.90",
      "high": "120.45",
      "low": "118.70",
      "close": "119.45",
      "average": "119.6148",
      "volume": "5707616",
      "turnover": "682733855.4",
      "trades": "6112"
    },
    {
      "date": "2025-01-29",
      "bid": "119.50",
      "ask": "119.55",
      "open": "119.55",
      "high": "120.50",
      "low": "119.10",
      "close": "119.45",
      "average": "119.5583",
      "volume": "3985839",
      "turnover": "476583900.78",
      "trades": "3961"
    },
    {
      "date": "2025-01-30",
      "bid": "118.70",
      "ask": "118.80",
      "open": "119.95",
      "high": "120.35",
      "low": "117.90",
      "close": "118.95",
      "average": "118.8577",
      "volume": "5376806",
      "turnover": "639002377.38",
      "trades": "5387"
    },
    {
      "date": "2025-01-31",
      "bid": "128.95",
      "ask": "129.00",
      "open": "125.40",
      "high": "129.60",
      "low": "125.00",
      "close": "129.60",
      "average": "128.4014",
      "volume": "9912241",
      "turnover": "1271114901.56",
      "trades": "12097"
    },
    {
      "date": "2025-02-03",
      "bid": "128.25",
      "ask": "128.35",
      "open": "126.25",
      "high": "129.00",
      "low": "125.50",
      "close": "128.60",
      "average": "127.7251",
      "volume": "7495329",
      "turnover": "957127681.87",
      "trades": "11230"
    },
    {
      "date": "2025-02-04",
      "bid": "129.60",
      "ask": "129.70",
      "open": "128.60",
      "high": "129.70",
      "low": "126.55",
      "close": "129.35",
      "average": "128.5497",
      "volume": "5025568",
      "turnover": "645745930.16",
      "trades": "5011"
    },
    {
      "date": "2025-02-05",
      "bid": "126.45",
      "ask": "126.50",
      "open": "128.65",
      "high": "128.90",
      "low": "126.15",
      "close": "126.50",
      "average": "126.8926",
      "volume": "5037070",
      "turnover": "639299154.98",
      "trades": "4704"
    },
    {
      "date": "2025-02-06",
      "bid": "126.25",
      "ask": "126.30",
      "open": "127.30",
      "high": "127.40",
      "low": "124.95",
      "close": "126.40",
      "average": "125.968",
      "volume": "4799905",
      "turnover": "604501560.84",
      "trades": "6037"
    },
    {
      "date": "2025-02-07",
      "bid": "124.25",
      "ask": "124.35",
      "open": "126.25",
      "high": "126.25",
      "low": "124.00",
      "close": "124.35",
      "average": "124.8135",
      "volume": "3816512",
      "turnover": "476386281.71",
      "trades": "4068"
    },
    {
      "date": "2025-02-10",
      "bid": "126.20",
      "ask": "126.30",
      "open": "124.70",
      "high": "126.60",
      "low": "124.65",
      "close": "126.15",
      "average": "126.0015",
      "volume": "2781613",
      "turnover": "350461380.92",
      "trades": "2293"
    },
    {
      "date": "2025-02-11",
      "bid": "126.90",
      "ask": "127.00",
      "open": "125.70",
      "high": "127.20",
      "low": "125.55",
      "close": "126.90",
      "average": "126.792",
      "volume": "2002702",
      "turnover": "253918948.6",
      "trades": "3206"
    },
    {
      "date": "2025-02-12",
      "bid": "126.90",
      "ask": "126.95",
      "open": "127.40",
      "high": "127.95",
      "low": "125.40",
      "close": "127.10",
      "average": "126.9264",
      "volume": "2623938",
      "turnover": "333041834.08",
      "trades": "3100"
    },
    {
      "date": "2025-02-13",
      "bid": "129.65",
      "ask": "129.70",
      "open": "127.00",
      "high": "129.80",
      "low": "126.60",
      "close": "129.40",
      "average": "128.9314",
      "volume": "3014588",
      "turnover": "388507633.01",
      "trades": "3908"
    },
    {
      "date": "2025-02-14",
      "bid": "129.35",
      "ask": "129.45",
      "open": "129.70",
      "high": "130.40",
      "low": "128.85",
      "close": "129.15",
      "average": "129.4641",
      "volume": "2503851",
      "turnover": "324272991.04",
      "trades": "3994"
    },
    {
      "date": "2025-02-17",
      "bid": "130.05",
      "ask": "130.15",
      "open": "129.25",
      "high": "130.35",
      "low": "128.65",
      "close": "129.85",
      "average": "129.6905",
      "volume": "2177277",
      "turnover": "282383956.07",
      "trades": "2833"
    },
    {
      "date": "2025-02-18",
      "bid": "129.65",
      "ask": "129.70",
      "open": "129.85",
      "high": "130.55",
      "low": "128.40",
      "close": "129.75",
      "average": "129.5496",
      "volume": "3137948",
      "turnover": "406574462.26",
      "trades": "3601"
    },
    {
      "date": "2025-02-19",
      "bid": "127.60",
      "ask": "127.70",
      "open": "129.70",
      "high": "129.90",
      "low": "127.35",
      "close": "127.85",
      "average": "128.1287",
      "volume": "2844987",
      "turnover": "364490855.32",
      "trades": "3518"
    },
    {
      "date": "2025-02-20",
      "bid": "128.25",
      "ask": "128.30",
      "open": "128.15",
      "high": "128.80",
      "low": "127.15",
      "close": "128.30",
      "average": "128.1933",
      "volume": "2779471",
      "turnover": "356316740.09",
      "trades": "3271"
    },
    {
      "date": "2025-02-21",
      "bid": "127.00",
      "ask": "127.05",
      "open": "128.40",
      "high": "129.45",
      "low": "126.45",
      "close": "126.90",
      "average": "127.9073",
      "volume": "7259961",
      "turnover": "928020286.11",
      "trades": "6751"
    },
    {
      "date": "2025-02-24",
      "bid": "124.85",
      "ask": "124.90",
      "open": "127.50",
      "high": "127.55",
      "low": "124.10",
      "close": "124.90",
      "average": "125.246",
      "volume": "5915047",
      "turnover": "736367831.52",
      "trades": "4113"
    },
    {
      "date": "2025-02-25",
      "bid": "122.65",
      "ask": "122.75",
      "open": "123.50",
      "high": "124.10",
      "low": "121.85",
      "close": "122.75",
      "average": "123.0003",
      "volume": "3579581",
      "turnover": "440363876.42",
      "trades": "4187"
    },
    {
      "date": "2025-02-26",
      "bid": "124.70",
      "ask": "124.75",
      "open": "123.20",
      "high": "125.10",
      "low": "123.05",
      "close": "124.75",
      "average": "124.5772",
      "volume": "2888376",
      "turnover": "359840233.07",
      "trades": "3288"
    },
    {
      "date": "2025-02-27",
      "bid": "123.30",
      "ask": "123.35",
      "open": "123.50",
      "high": "124.20",
      "low": "122.40",
      "close": "123.15",
      "average": "123.3518",
      "volume": "3770494",
      "turnover": "465114776.5",
      "trades": "3674"
    },
    {
      "date": "2025-02-28",
      "bid": "122.20",
      "ask": "122.30",
      "open": "121.25",
      "high": "122.90",
      "low": "121.05",
      "close": "122.45",
      "average": "122.4121",
      "volume": "7835359",
      "turnover": "959092832.22",
      "trades": "4002"
    },
    {
      "date": "2025-03-03",
      "bid": "123.15",
      "ask": "123.25",
      "open": "122.45",
      "high": "124.70",
      "low": "122.25",
      "close": "122.70",
      "average": "123.0468",
      "volume": "3906450",
      "turnover": "480730908.75",
      "trades": "5119"
    },
    {
      "date": "2025-03-04",
      "bid": "117.60",
      "ask": "117.70",
      "open": "121.40",
      "high": "121.75",
      "low": "117.30",
      "close": "117.45",
      "average": "118.2132",
      "volume": "5398600",
      "turnover": "638368371.39",
      "trades": "6999"
    },
    {
      "date": "2025-03-05",
      "bid": "121.55",
      "ask": "121.65",
      "open": "118.95",
      "high": "122.50",
      "low": "118.95",
      "close": "121.50",
      "average": "121.3134",
      "volume": "4622019",
      "turnover": "560722426.75",
      "trades": "5743"
    },
    {
      "date": "2025-03-06",
      "bid": "119.65",
      "ask": "119.75",
      "open": "122.50",
      "high": "122.50",
      "low": "116.35",
      "close": "119.85",
      "average": "119.1389",
      "volume": "5364294",
      "turnover": "638744184.41",
      "trades": "6615"
    },
    {
      "date": "2025-03-07",
      "bid": "119.00",
      "ask": "119.10",
      "open": "118.75",
      "high": "119.85",
      "low": "118.05",
      "close": "119.15",
      "average": "119.069",
      "volume": "4269148",
      "turnover": "508281884.92",
      "trades": "4043"
    },
    {
      "date": "2025-03-10",
      "bid": "117.45",
      "ask": "117.50",
      "open": "120.00",
      "high": "120.00",
      "low": "116.75",
      "close": "117.25",
      "average": "117.6904",
      "volume": "2500625",
      "turnover": "294311994.8",
      "trades": "2951"
    },
    {
      "date": "2025-03-11",
      "bid": "111.70",
      "ask": "111.80",
      "open": "118.20",
      "high": "118.65",
      "low": "110.10",
      "close": "111.60",
      "average": "112.9781",
      "volume": "6472630",
      "turnover": "731057333.82",
      "trades": "8078"
    },
    {
      "date": "2025-03-12",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.20",
      "high": "114.85",
      "low": "112.10",
      "close": "113.50",
      "average": "113.4664",
      "volume": "4848135",
      "turnover": "550104918.7",
      "trades": "5651"
    },
    {
      "date": "2025-03-13",
      "bid": "113.75",
      "ask": "113.85",
      "open": "113.00",
      "high": "114.90",
      "low": "112.80",
      "close": "114.00",
      "average": "113.971",
      "volume": "2708032",
      "turnover": "308644389.14",
      "trades": "3752"
    },
    {
      "date": "2025-03-14",
      "bid": "116.00",
      "ask": "116.10",
      "open": "114.00",
      "high": "116.45",
      "low": "113.70",
      "close": "116.35",
      "average": "115.7656",
      "volume": "2782059",
      "turnover": "322051797.43",
      "trades": "3384"
    },
    {
      "date": "2025-03-17",
      "bid": "116.75",
      "ask": "116.80",
      "open": "116.45",
      "high": "117.15",
      "low": "115.70",
      "close": "116.60",
      "average": "116.584",
      "volume": "2212506",
      "turnover": "257942673.71",
      "trades": "2584"
    },
    {
      "date": "2025-03-18",
      "bid": "114.10",
      "ask": "114.25",
      "open": "116.15",
      "high": "117.05",
      "low": "113.65",
      "close": "114.55",
      "average": "114.9174",
      "volume": "3120777",
      "turnover": "358631474.86",
      "trades": "4136"
    },
    {
      "date": "2025-03-19",
      "bid": "114.95",
      "ask": "115.00",
      "open": "114.35",
      "high": "115.55",
      "low": "114.10",
      "close": "114.95",
      "average": "114.9275",
      "volume": "3442349",
      "turnover": "395585841.5",
      "trades": "2489"
    },
    {
      "date": "2025-03-20",
      "bid": "114.75",
      "ask": "114.85",
      "open": "114.60",
      "high": "116.35",
      "low": "114.20",
      "close": "115.20",
      "average": "115.1473",
      "volume": "2827098",
      "turnover": "325532800.36",
      "trades": "3810"
    },
    {
      "date": "2025-03-21",
      "bid": "113.30",
      "ask": "113.40",
      "open": "113.75",
      "high": "114.50",
      "low": "112.55",
      "close": "113.45",
      "average": "113.3677",
      "volume": "6241016",
      "turnover": "707522352.29",
      "trades": "5210"
    },
    {
      "date": "2025-03-24",
      "bid": "113.65",
      "ask": "113.70",
      "open": "114.65",
      "high": "114.65",
      "low": "112.70",
      "close": "113.75",
      "average": "113.4125",
      "volume": "3216245",
      "turnover": "364802172.38",
      "trades": "3039"
    },
    {
      "date": "2025-03-25",
      "bid": "114.05",
      "ask": "114.15",
      "open": "114.05",
      "high": "114.30",
      "low": "112.05",
      "close": "114.30",
      "average": "113.6187",
      "volume": "2559127",
      "turnover": "290762537.33",
      "trades": "3149"
    },
    {
      "date": "2025-03-26",
      "bid": "111.40",
      "ask": "111.50",
      "open": "114.60",
      "high": "114.60",
      "low": "111.30",
      "close": "111.70",
      "average": "111.973",
      "volume": "3671316",
      "turnover": "411090271.18",
      "trades": "3426"
    },
    {
      "date": "2025-03-27",
      "bid": "110.80",
      "ask": "110.85",
      "open": "110.40",
      "high": "110.85",
      "low": "109.20",
      "close": "110.65",
      "average": "110.3262",
      "volume": "6224239",
      "turnover": "686487986.91",
      "trades": "4956"
    },
    {
      "date": "2025-03-28",
      "bid": "108.95",
      "ask": "109.00",
      "open": "109.95",
      "high": "110.60",
      "low": "108.25",
      "close": "109.10",
      "average": "109.2306",
      "volume": "3206209",
      "turnover": "350290750.19",
      "trades": "3898"
    },
    {
      "date": "2025-03-31",
      "bid": "106.55",
      "ask": "106.60",
      "open": "107.50",
      "high": "108.15",
      "low": "105.70",
      "close": "106.65",
      "average": "106.6808",
      "volume": "4833370",
      "turnover": "515640779.11",
      "trades": "4146"
    },
    {
      "date": "2025-04-01",
      "bid": "107.75",
      "ask": "107.80",
      "open": "107.55",
      "high": "108.40",
      "low": "106.70",
      "close": "107.55",
      "average": "107.5661",
      "volume": "2683646",
      "turnover": "288671688.43",
      "trades": "3534"
    },
    {
      "date": "2025-04-02",
      "bid": "106.15",
      "ask": "106.25",
      "open": "106.70",
      "high": "107.45",
      "low": "104.50",
      "close": "106.60",
      "average": "106.1206",
      "volume": "5835528",
      "turnover": "619253766.65",
      "trades": "5830"
    },
    {
      "date": "2025-04-03",
      "bid": "98.18",
      "ask": "98.20",
      "open": "103.45",
      "high": "103.85",
      "low": "97.98",
      "close": "97.98",
      "average": "99.5906",
      "volume": "6549194",
      "turnover": "652254464.51",
      "trades": "10192"
    },
    {
      "date": "2025-04-04",
      "bid": "96.40",
      "ask": "96.46",
      "open": "96.88",
      "high": "100.50",
      "low": "94.34",
      "close": "96.68",
      "average": "97.1246",
      "volume": "7518106",
      "turnover": "730958862.71",
      "trades": "11536"
    },
    {
      "date": "2025-04-07",
      "bid": "90.14",
      "ask": "90.24",
      "open": "88.66",
      "high": "97.36",
      "low": "88.24",
      "close": "90.00",
      "average": "91.1572",
      "volume": "9727224",
      "turnover": "886707039.29",
      "trades": "16061"
    },
    {
      "date": "2025-04-08",
      "bid": "92.94",
      "ask": "92.98",
      "open": "91.70",
      "high": "94.68",
      "low": "91.00",
      "close": "92.84",
      "average": "92.7021",
      "volume": "6073135",
      "turnover": "562988734.52",
      "trades": "8461"
    },
    {
      "date": "2025-04-09",
      "bid": "89.42",
      "ask": "89.48",
      "open": "88.00",
      "high": "90.34",
      "low": "87.64",
      "close": "88.96",
      "average": "89.0373",
      "volume": "6906563",
      "turnover": "615222596.54",
      "trades": "10754"
    },
    {
      "date": "2025-04-10",
      "bid": "93.80",
      "ask": "93.86",
      "open": "97.84",
      "high": "98.62",
      "low": "93.60",
      "close": "93.72",
      "average": "95.3603",
      "volume": "6018769",
      "turnover": "574062336.16",
      "trades": "9229"
    },
    {
      "date": "2025-04-11",
      "bid": "84.74",
      "ask": "84.80",
      "open": "88.32",
      "high": "89.18",
      "low": "82.80",
      "close": "84.68",
      "average": "84.9213",
      "volume": "15233750",
      "turnover": "1293696167.97",
      "trades": "20901"
    },
    {
      "date": "2025-04-14",
      "bid": "90.00",
      "ask": "90.04",
      "open": "86.24",
      "high": "90.64",
      "low": "86.02",
      "close": "89.96",
      "average": "88.9739",
      "volume": "5945286",
      "turnover": "528969323.01",
      "trades": "8034"
    },
    {
      "date": "2025-04-15",
      "bid": "90.54",
      "ask": "90.58",
      "open": "89.68",
      "high": "90.96",
      "low": "89.04",
      "close": "90.70",
      "average": "90.4579",
      "volume": "3688506",
      "turnover": "333652655.37",
      "trades": "5740"
    },
    {
      "date": "2025-04-16",
      "bid": "89.78",
      "ask": "89.82",
      "open": "89.44",
      "high": "90.00",
      "low": "88.20",
      "close": "89.98",
      "average": "89.5838",
      "volume": "4910104",
      "turnover": "439852343.64",
      "trades": "5655"
    },
    {
      "date": "2025-04-17",
      "bid": "89.08",
      "ask": "89.14",
      "open": "89.18",
      "high": "90.08",
      "low": "88.60",
      "close": "88.60",
      "average": "88.8506",
      "volume": "1749992",
      "turnover": "155501040.13",
      "trades": "2861"
    },
    {
      "date": "2025-04-22",
      "bid": "87.68",
      "ask": "87.72",
      "open": "88.56",
      "high": "88.64",
      "low": "86.56",
      "close": "87.74",
      "average": "87.5145",
      "volume": "3409372",
      "turnover": "298365842.64",
      "trades": "4691"
    },
    {
      "date": "2025-04-23",
      "bid": "90.78",
      "ask": "90.82",
      "open": "90.34",
      "high": "93.00",
      "low": "89.62",
      "close": "91.06",
      "average": "91.2574",
      "volume": "4606146",
      "turnover": "420343988.2",
      "trades": "7403"
    },
    {
      "date": "2025-04-24",
      "bid": "91.12",
      "ask": "91.16",
      "open": "90.34",
      "high": "91.30",
      "low": "89.00",
      "close": "91.08",
      "average": "90.4804",
      "volume": "3930290",
      "turnover": "355796394.12",
      "trades": "4988"
    },
    {
      "date": "2025-04-25",
      "bid": "92.98",
      "ask": "93.04",
      "open": "92.42",
      "high": "93.46",
      "low": "91.56",
      "close": "93.36",
      "average": "92.9604",
      "volume": "3670365",
      "turnover": "341197922.51",
      "trades": "4749"
    },
    {
      "date": "2025-04-28",
      "bid": "92.12",
      "ask": "92.16",
      "open": "92.86",
      "high": "94.14",
      "low": "92.06",
      "close": "92.26",
      "average": "92.6651",
      "volume": "2859166",
      "turnover": "264980709.55",
      "trades": "3113"
    },
    {
      "date": "2025-04-29",
      "bid": "91.48",
      "ask": "91.52",
      "open": "92.36",
      "high": "92.92",
      "low": "91.26",
      "close": "91.74",
      "average": "91.8335",
      "volume": "3088695",
      "turnover": "283647548.91",
      "trades": "3275"
    },
    {
      "date": "2025-04-30",
      "bid": "93.30",
      "ask": "93.38",
      "open": "94.02",
      "high": "94.28",
      "low": "92.30",
      "close": "93.68",
      "average": "93.4451",
      "volume": "3479527",
      "turnover": "325143891.55",
      "trades": "3806"
    },
    {
      "date": "2025-05-02",
      "bid": "93.54",
      "ask": "93.58",
      "open": "94.70",
      "high": "95.00",
      "low": "92.48",
      "close": "93.34",
      "average": "93.4209",
      "volume": "5811084",
      "turnover": "542890894.92",
      "trades": "7107"
    },
    {
      "date": "2025-05-05",
      "bid": "93.90",
      "ask": "93.92",
      "open": "93.34",
      "high": "94.98",
      "low": "92.68",
      "close": "94.06",
      "average": "93.976",
      "volume": "2905548",
      "turnover": "273050352.07",
      "trades": "5019"
    },
    {
      "date": "2025-05-06",
      "bid": "91.12",
      "ask": "91.18",
      "open": "92.18",
      "high": "92.20",
      "low": "90.28",
      "close": "91.46",
      "average": "91.2292",
      "volume": "4857926",
      "turnover": "443180355.97",
      "trades": "5956"
    },
    {
      "date": "2025-05-07",
      "bid": "91.26",
      "ask": "91.30",
      "open": "91.20",
      "high": "92.04",
      "low": "90.54",
      "close": "91.46",
      "average": "91.339",
      "volume": "4887190",
      "turnover": "446317924.29",
      "trades": "4786"
    },
    {
      "date": "2025-05-08",
      "bid": "92.64",
      "ask": "92.68",
      "open": "91.70",
      "high": "93.92",
      "low": "91.28",
      "close": "92.58",
      "average": "92.7109",
      "volume": "3540234",
      "turnover": "328220296.79",
      "trades": "4592"
    },
    {
      "date": "2025-05-09",
      "bid": "93.92",
      "ask": "93.98",
      "open": "93.30",
      "high": "94.42",
      "low": "92.90",
      "close": "93.94",
      "average": "93.9022",
      "volume": "3946554",
      "turnover": "370592965.58",
      "trades": "5515"
    },
    {
      "date": "2025-05-12",
      "bid": "99.48",
      "ask": "99.54",
      "open": "95.90",
      "high": "100.70",
      "low": "95.90",
      "close": "99.26",
      "average": "99.2488",
      "volume": "7414550",
      "turnover": "735853979.85",
      "trades": "9425"
    },
    {
      "date": "2025-05-13",
      "bid": "100.85",
      "ask": "100.95",
      "open": "99.28",
      "high": "101.30",
      "low": "99.28",
      "close": "100.70",
      "average": "100.4341",
      "volume": "6990322",
      "turnover": "702193846.17",
      "trades": "6017"
    },
    {
      "date": "2025-05-14",
      "bid": "99.52",
      "ask": "99.54",
      "open": "100.50",
      "high": "100.75",
      "low": "98.74",
      "close": "99.42",
      "average": "99.4943",
      "volume": "4851862",
      "turnover": "482740791.55",
      "trades": "6239"
    },
    {
      "date": "2025-05-15",
      "bid": "98.52",
      "ask": "98.58",
      "open": "98.28",
      "high": "99.20",
      "low": "97.86",
      "close": "98.80",
      "average": "98.6334",
      "volume": "4104472",
      "turnover": "404833920.95",
      "trades": "7043"
    },
    {
      "date": "2025-05-16",
      "bid": "97.34",
      "ask": "97.38",
      "open": "98.72",
      "high": "99.40",
      "low": "96.98",
      "close": "97.84",
      "average": "98.0046",
      "volume": "3631556",
      "turnover": "355914773.29",
      "trades": "5148"
    },
    {
      "date": "2025-05-19",
      "bid": "97.04",
      "ask": "97.08",
      "open": "96.90",
      "high": "97.24",
      "low": "95.72",
      "close": "97.00",
      "average": "96.6989",
      "volume": "3559541",
      "turnover": "344241630.9",
      "trades": "3822"
    },
    {
      "date": "2025-05-20",
      "bid": "97.60",
      "ask": "97.64",
      "open": "97.14",
      "high": "98.22",
      "low": "96.34",
      "close": "97.54",
      "average": "97.5257",
      "volume": "3469785",
      "turnover": "338392847.26",
      "trades": "4521"
    },
    {
      "date": "2025-05-21",
      "bid": "97.54",
      "ask": "97.60",
      "open": "97.12",
      "high": "97.68",
      "low": "96.00",
      "close": "97.34",
      "average": "97.2582",
      "volume": "3941693",
      "turnover": "383361956.42",
      "trades": "3303"
    },
    {
      "date": "2025-05-22",
      "bid": "95.84",
      "ask": "95.86",
      "open": "96.86",
      "high": "97.20",
      "low": "95.42",
      "close": "95.66",
      "average": "95.8254",
      "volume": "4018925",
      "turnover": "385117028.64",
      "trades": "4582"
    },
    {
      "date": "2025-05-23",
      "bid": "96.12",
      "ask": "96.14",
      "open": "97.04",
      "high": "99.22",
      "low": "93.52",
      "close": "95.76",
      "average": "96.1955",
      "volume": "5068007",
      "turnover": "487516465.12",
      "trades": "7417"
    },
    {
      "date": "2025-05-26",
      "bid": "97.18",
      "ask": "97.22",
      "open": "98.00",
      "high": "98.32",
      "low": "97.02",
      "close": "97.14",
      "average": "97.4383",
      "volume": "1795428",
      "turnover": "174945385.05",
      "trades": "2572"
    },
    {
      "date": "2025-05-27",
      "bid": "97.90",
      "ask": "97.94",
      "open": "97.22",
      "high": "98.58",
      "low": "96.98",
      "close": "97.98",
      "average": "97.9415",
      "volume": "4177248",
      "turnover": "409072821.04",
      "trades": "5357"
    },
    {
      "date": "2025-05-28",
      "bid": "97.92",
      "ask": "97.98",
      "open": "97.98",
      "high": "98.78",
      "low": "97.40",
      "close": "97.62",
      "average": "97.7475",
      "volume": "2202344",
      "turnover": "215273077.94",
      "trades": "2149"
    },
    {
      "date": "2025-05-30",
      "bid": "96.68",
      "ask": "96.70",
      "open": "96.92",
      "high": "97.96",
      "low": "95.84",
      "close": "96.60",
      "average": "96.6544",
      "volume": "9675451",
      "turnover": "935187390.95",
      "trades": "3449"
    },
    {
      "date": "2025-06-02",
      "bid": "95.56",
      "ask": "95.60",
      "open": "95.42",
      "high": "95.70",
      "low": "94.18",
      "close": "95.28",
      "average": "95.2385",
      "volume": "3912594",
      "turnover": "372632833.39",
      "trades": "3902"
    },
    {
      "date": "2025-06-03",
      "bid": "95.74",
      "ask": "95.78",
      "open": "95.70",
      "high": "95.80",
      "low": "94.08",
      "close": "95.80",
      "average": "95.3281",
      "volume": "2992565",
      "turnover": "285242496.61",
      "trades": "3278"
    },
    {
      "date": "2025-06-04",
      "bid": "97.56",
      "ask": "97.60",
      "open": "96.64",
      "high": "97.70",
      "low": "96.60",
      "close": "97.56",
      "average": "97.391",
      "volume": "4201148",
      "turnover": "409124811.6",
      "trades": "4068"
    },
    {
      "date": "2025-06-05",
      "bid": "97.50",
      "ask": "97.52",
      "open": "98.04",
      "high": "98.72",
      "low": "96.66",
      "close": "97.40",
      "average": "97.5798",
      "volume": "2232985",
      "turnover": "217874326.27",
      "trades": "3097"
    },
    {
      "date": "2025-06-09",
      "bid": "97.52",
      "ask": "97.56",
      "open": "97.28",
      "high": "97.92",
      "low": "96.96",
      "close": "97.44",
      "average": "97.4096",
      "volume": "1868637",
      "turnover": "182021544.57",
      "trades": "2571"
    },
    {
      "date": "2025-06-10",
      "bid": "98.24",
      "ask": "98.30",
      "open": "97.26",
      "high": "98.58",
      "low": "97.08",
      "close": "98.48",
      "average": "98.2793",
      "volume": "3916100",
      "turnover": "384847185.45",
      "trades": "3528"
    },
    {
      "date": "2025-06-11",
      "bid": "98.22",
      "ask": "98.28",
      "open": "98.70",
      "high": "99.08",
      "low": "97.70",
      "close": "97.98",
      "average": "98.1523",
      "volume": "2676144",
      "turnover": "262671449.36",
      "trades": "3129"
    },
    {
      "date": "2025-06-12",
      "bid": "95.78",
      "ask": "95.82",
      "open": "97.34",
      "high": "98.38",
      "low": "95.50",
      "close": "95.50",
      "average": "95.8486",
      "volume": "3815486",
      "turnover": "365713143.44",
      "trades": "3129"
    },
    {
      "date": "2025-06-13",
      "bid": "92.52",
      "ask": "92.54",
      "open": "93.26",
      "high": "93.76",
      "low": "92.02",
      "close": "92.24",
      "average": "92.4782",
      "volume": "7097550",
      "turnover": "656416634.2",
      "trades": "7194"
    },
    {
      "date": "2025-06-16",
      "bid": "93.78",
      "ask": "93.82",
      "open": "92.24",
      "high": "93.82",
      "low": "91.90",
      "close": "93.74",
      "average": "93.1611",
      "volume": "4409293",
      "turnover": "410734494.89",
      "trades": "4382"
    },
    {
      "date": "2025-06-17",
      "bid": "94.50",
      "ask": "94.56",
      "open": "93.30",
      "high": "94.74",
      "low": "92.08",
      "close": "94.50",
      "average": "93.8327",
      "volume": "7136647",
      "turnover": "669521198.73",
      "trades": "9067"
    },
    {
      "date": "2025-06-18",
      "bid": "92.98",
      "ask": "93.00",
      "open": "94.80",
      "high": "95.24",
      "low": "92.64",
      "close": "92.86",
      "average": "93.3455",
      "volume": "4771494",
      "turnover": "445400845.73",
      "trades": "5333"
    },
    {
      "date": "2025-06-19",
      "bid": "91.32",
      "ask": "91.38",
      "open": "91.90",
      "high": "92.80",
      "low": "90.76",
      "close": "90.76",
      "average": "91.1026",
      "volume": "8727926",
      "turnover": "795138524.88",
      "trades": "5426"
    },
    {
      "date": "2025-06-23",
      "bid": "92.04",
      "ask": "92.08",
      "open": "91.16",
      "high": "92.86",
      "low": "90.90",
      "close": "92.04",
      "average": "91.9346",
      "volume": "4176805",
      "turnover": "384545308.98",
      "trades": "4858"
    },
    {
      "date": "2025-06-24",
      "bid": "93.40",
      "ask": "93.42",
      "open": "94.66",
      "high": "95.18",
      "low": "93.06",
      "close": "93.08",
      "average": "93.4684",
      "volume": "3885035",
      "turnover": "363207539.57",
      "trades": "4194"
    },
    {
      "date": "2025-06-25",
      "bid": "93.18",
      "ask": "93.22",
      "open": "93.80",
      "high": "94.20",
      "low": "93.06",
      "close": "93.30",
      "average": "93.3904",
      "volume": "2718123",
      "turnover": "253845309.38",
      "trades": "3098"
    },
    {
      "date": "2025-06-26",
      "bid": "93.10",
      "ask": "93.14",
      "open": "93.54",
      "high": "93.64",
      "low": "92.30",
      "close": "92.92",
      "average": "93.039",
      "volume": "2115883",
      "turnover": "196860302.67",
      "trades": "2942"
    },
    {
      "date": "2025-06-27",
      "bid": "96.08",
      "ask": "96.12",
      "open": "94.22",
      "high": "96.16",
      "low": "94.04",
      "close": "96.08",
      "average": "95.7423",
      "volume": "3316827",
      "turnover": "317559499.62",
      "trades": "4254"
    },
    {
      "date": "2025-06-30",
      "bid": "94.70",
      "ask": "94.74",
      "open": "96.90",
      "high": "96.90",
      "low": "94.58",
      "close": "95.16",
      "average": "95.217",
      "volume": "4291162",
      "turnover": "408572579.99",
      "trades": "3751"
    },
    {
      "date": "2025-07-01",
      "bid": "93.80",
      "ask": "93.84",
      "open": "94.92",
      "high": "95.14",
      "low": "92.80",
      "close": "94.04",
      "average": "93.8513",
      "volume": "3878123",
      "turnover": "363951943.42",
      "trades": "4184"
    },
    {
      "date": "2025-07-02",
      "bid": "96.00",
      "ask": "96.02",
      "open": "95.00",
      "high": "96.52",
      "low": "94.08",
      "close": "96.20",
      "average": "95.8216",
      "volume": "2782943",
      "turnover": "266665210.59",
      "trades": "3772"
    },
    {
      "date": "2025-07-03",
      "bid": "95.58",
      "ask": "95.66",
      "open": "97.00",
      "high": "97.00",
      "low": "95.60",
      "close": "95.64",
      "average": "95.8147",
      "volume": "2540567",
      "turnover": "243424076.72",
      "trades": "2928"
    },
    {
      "date": "2025-07-04",
      "bid": "95.36",
      "ask": "95.40",
      "open": "95.00",
      "high": "95.52",
      "low": "94.16",
      "close": "95.28",
      "average": "95.0769",
      "volume": "1956163",
      "turnover": "185971151.86",
      "trades": "2276"
    },
    {
      "date": "2025-07-07",
      "bid": "95.72",
      "ask": "95.76",
      "open": "95.36",
      "high": "95.82",
      "low": "94.90",
      "close": "95.72",
      "average": "95.553",
      "volume": "1799546",
      "turnover": "171950023.23",
      "trades": "2246"
    },
    {
      "date": "2025-07-08",
      "bid": "95.72",
      "ask": "95.78",
      "open": "96.04",
      "high": "96.32",
      "low": "94.86",
      "close": "96.20",
      "average": "95.9508",
      "volume": "2995158",
      "turnover": "287387488.56",
      "trades": "2390"
    },
    {
      "date": "2025-07-09",
      "bid": "97.42",
      "ask": "97.46",
      "open": "96.32",
      "high": "97.78",
      "low": "95.32",
      "close": "97.56",
      "average": "97.3081",
      "volume": "2631766",
      "turnover": "256108152.25",
      "trades": "3122"
    },
    {
      "date": "2025-07-10",
      "bid": "100.05",
      "ask": "100.10",
      "open": "98.44",
      "high": "100.75",
      "low": "97.70",
      "close": "100.00",
      "average": "99.8539",
      "volume": "4020516",
      "turnover": "401450302.4",
      "trades": "4413"
    },
    {
      "date": "2025-07-11",
      "bid": "98.76",
      "ask": "98.82",
      "open": "99.32",
      "high": "99.44",
      "low": "98.56",
      "close": "98.78",
      "average": "98.9408",
      "volume": "3416508",
      "turnover": "338078375.42",
      "trades": "3138"
    },
    {
      "date": "2025-07-14",
      "bid": "98.08",
      "ask": "98.12",
      "open": "97.66",
      "high": "98.22",
      "low": "97.46",
      "close": "98.22",
      "average": "98.0819",
      "volume": "1524129",
      "turnover": "149489130.62",
      "trades": "1904"
    },
    {
      "date": "2025-07-15",
      "bid": "98.76",
      "ask": "98.82",
      "open": "98.68",
      "high": "99.70",
      "low": "98.54",
      "close": "98.98",
      "average": "99.015",
      "volume": "1940070",
      "turnover": "192067039.48",
      "trades": "2120"
    },
    {
      "date": "2025-07-16",
      "bid": "99.20",
      "ask": "99.24",
      "open": "98.24",
      "high": "100.35",
      "low": "98.24",
      "close": "99.14",
      "average": "99.3737",
      "volume": "2674773",
      "turnover": "265802379.56",
      "trades": "3134"
    },
    {
      "date": "2025-07-17",
      "bid": "102.50",
      "ask": "102.55",
      "open": "100.55",
      "high": "102.60",
      "low": "100.35",
      "close": "102.40",
      "average": "101.9892",
      "volume": "3749981",
      "turnover": "382453461.11",
      "trades": "4160"
    },
    {
      "date": "2025-07-18",
      "bid": "102.85",
      "ask": "102.90",
      "open": "103.40",
      "high": "104.70",
      "low": "102.40",
      "close": "103.00",
      "average": "103.2603",
      "volume": "4266306",
      "turnover": "440536433.39",
      "trades": "4026"
    },
    {
      "date": "2025-07-21",
      "bid": "102.60",
      "ask": "102.65",
      "open": "103.00",
      "high": "103.40",
      "low": "102.50",
      "close": "102.90",
      "average": "102.8722",
      "volume": "4204924",
      "turnover": "429314390.18",
      "trades": "2549"
    },
    {
      "date": "2025-07-22",
      "bid": "101.30",
      "ask": "101.35",
      "open": "102.60",
      "high": "102.90",
      "low": "101.25",
      "close": "101.60",
      "average": "101.7733",
      "volume": "3035538",
      "turnover": "308938758.68",
      "trades": "2938"
    },
    {
      "date": "2025-07-23",
      "bid": "104.10",
      "ask": "104.20",
      "open": "102.90",
      "high": "104.50",
      "low": "102.65",
      "close": "104.20",
      "average": "104.0062",
      "volume": "4773050",
      "turnover": "496420380.81",
      "trades": "3126"
    },
    {
      "date": "2025-07-24",
      "bid": "104.25",
      "ask": "104.35",
      "open": "106.00",
      "high": "106.00",
      "low": "103.50",
      "close": "104.50",
      "average": "104.4262",
      "volume": "3565512",
      "turnover": "372314656.52",
      "trades": "3487"
    },
    {
      "date": "2025-07-25",
      "bid": "112.65",
      "ask": "112.70",
      "open": "106.50",
      "high": "112.85",
      "low": "104.10",
      "close": "112.80",
      "average": "110.2833",
      "volume": "11214158",
      "turnover": "1237849811.11",
      "trades": "10999"
    },
    {
      "date": "2025-07-28",
      "bid": "111.35",
      "ask": "111.40",
      "open": "114.30",
      "high": "114.45",
      "low": "110.55",
      "close": "111.20",
      "average": "112.092",
      "volume": "3880019",
      "turnover": "435055778.67",
      "trades": "5528"
    },
    {
      "date": "2025-07-29",
      "bid": "110.50",
      "ask": "110.55",
      "open": "111.30",
      "high": "112.35",
      "low": "108.75",
      "close": "108.75",
      "average": "110.4097",
      "volume": "1400060",
      "turnover": "154610825.43",
      "trades": "2507"
    },
    {
      "date": "2025-07-30",
      "bid": "109.00",
      "ask": "109.05",
      "open": "108.75",
      "high": "110.40",
      "low": "108.60",
      "close": "109.25",
      "average": "109.3122",
      "volume": "2713855",
      "turnover": "296678173.97",
      "trades": "2909"
    },
    {
      "date": "2025-07-31",
      "bid": "108.15",
      "ask": "108.25",
      "open": "109.25",
      "high": "110.15",
      "low": "107.95",
      "close": "107.95",
      "average": "108.2213",
      "volume": "2878358",
      "turnover": "311503043.26",
      "trades": "2142"
    },
    {
      "date": "2025-08-01",
      "bid": "105.90",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.25",
      "low": "105.30",
      "close": "106.00",
      "average": "105.976",
      "volume": "3330577",
      "turnover": "352921815.42",
      "trades": "3059"
    },
    {
      "date": "2025-08-04",
      "bid": "106.25",
      "ask": "106.35",
      "open": "106.75",
      "high": "106.95",
      "low": "105.65",
      "close": "106.30",
      "average": "106.2514",
      "volume": "1961850",
      "turnover": "208445118.16",
      "trades": "1909"
    },
    {
      "date": "2025-08-05",
      "bid": "106.55",
      "ask": "106.65",
      "open": "107.20",
      "high": "107.25",
      "low": "106.00",
      "close": "106.65",
      "average": "106.6516",
      "volume": "2663108",
      "turnover": "284024074",
      "trades": "2070"
    },
    {
      "date": "2025-08-06",
      "bid": "106.85",
      "ask": "106.95",
      "open": "107.15",
      "high": "107.75",
      "low": "106.40",
      "close": "106.85",
      "average": "106.8943",
      "volume": "2373014",
      "turnover": "253662053.95",
      "trades": "1782"
    },
    {
      "date": "2025-08-07",
      "bid": "108.45",
      "ask": "108.50",
      "open": "106.85",
      "high": "109.05",
      "low": "106.85",
      "close": "108.45",
      "average": "108.3598",
      "volume": "2236523",
      "turnover": "242369001.02",
      "trades": "1986"
    },
    {
      "date": "2025-08-08",
      "bid": "108.90",
      "ask": "109.00",
      "open": "108.45",
      "high": "109.25",
      "low": "107.95",
      "close": "109.25",
      "average": "109.0738",
      "volume": "1477667",
      "turnover": "161167479.27",
      "trades": "1271"
    },
    {
      "date": "2025-08-11",
      "bid": "108.15",
      "ask": "108.25",
      "open": "109.60",
      "high": "109.70",
      "low": "108.10",
      "close": "108.25",
      "average": "108.3535",
      "volume": "1565131",
      "turnover": "169589222.94",
      "trades": "1675"
    },
    {
      "date": "2025-08-12",
      "bid": "108.55",
      "ask": "108.60",
      "open": "108.50",
      "high": "109.25",
      "low": "108.10",
      "close": "108.40",
      "average": "108.4401",
      "volume": "2522334",
      "turnover": "273522857.58",
      "trades": "2045"
    },
    {
      "date": "2025-08-13",
      "bid": "108.80",
      "ask": "108.90",
      "open": "109.05",
      "high": "109.05",
      "low": "108.20",
      "close": "108.60",
      "average": "108.5452",
      "volume": "1915560",
      "turnover": "207923788.19",
      "trades": "1652"
    },
    {
      "date": "2025-08-14",
      "bid": "107.00",
      "ask": "107.05",
      "open": "108.55",
      "high": "108.55",
      "low": "106.45",
      "close": "106.90",
      "average": "107.1119",
      "volume": "2628886",
      "turnover": "281605073.83",
      "trades": "2812"
    },
    {
      "date": "2025-08-15",
      "bid": "107.75",
      "ask": "107.85",
      "open": "107.20",
      "high": "108.60",
      "low": "107.10",
      "close": "107.65",
      "average": "107.7066",
      "volume": "2483226",
      "turnover": "267459717.03",
      "trades": "2435"
    },
    {
      "date": "2025-08-18",
      "bid": "106.60",
      "ask": "106.65",
      "open": "107.85",
      "high": "108.45",
      "low": "106.15",
      "close": "106.65",
      "average": "106.7301",
      "volume": "3286572",
      "turnover": "349051753.46",
      "trades": "2252"
    },
    {
      "date": "2025-08-19",
      "bid": "108.20",
      "ask": "108.30",
      "open": "107.30",
      "high": "108.25",
      "low": "106.90",
      "close": "107.95",
      "average": "107.7548",
      "volume": "2509272",
      "turnover": "270189893.58",
      "trades": "2103"
    },
    {
      "date": "2025-08-20",
      "bid": "107.35",
      "ask": "107.40",
      "open": "106.80",
      "high": "108.45",
      "low": "106.65",
      "close": "107.30",
      "average": "107.5388",
      "volume": "1322807",
      "turnover": "142253156.15",
      "trades": "1426"
    },
    {
      "date": "2025-08-21",
      "bid": "107.00",
      "ask": "107.05",
      "open": "107.00",
      "high": "108.00",
      "low": "106.40",
      "close": "106.75",
      "average": "106.9893",
      "volume": "1931818",
      "turnover": "206634874.55",
      "trades": "1993"
    },
    {
      "date": "2025-08-22",
      "bid": "109.00",
      "ask": "109.05",
      "open": "106.30",
      "high": "109.20",
      "low": "106.30",
      "close": "109.20",
      "average": "108.6363",
      "volume": "1665515",
      "turnover": "180933216.79",
      "trades": "2149"
    },
    {
      "date": "2025-08-25",
      "bid": "107.20",
      "ask": "107.25",
      "open": "108.05",
      "high": "108.40",
      "low": "107.10",
      "close": "107.45",
      "average": "107.5665",
      "volume": "1993541",
      "turnover": "214431855.22",
      "trades": "2816"
    },
    {
      "date": "2025-08-26",
      "bid": "107.75",
      "ask": "107.80",
      "open": "106.85",
      "high": "108.50",
      "low": "106.85",
      "close": "107.60",
      "average": "107.6594",
      "volume": "4429800",
      "turnover": "476911118.5",
      "trades": "2543"
    },
    {
      "date": "2025-08-27",
      "bid": "106.60",
      "ask": "106.65",
      "open": "107.40",
      "high": "107.60",
      "low": "106.20",
      "close": "106.85",
      "average": "106.8477",
      "volume": "1837220",
      "turnover": "196302529.63",
      "trades": "1510"
    },
    {
      "date": "2025-08-28",
      "bid": "107.40",
      "ask": "107.45",
      "open": "107.40",
      "high": "108.40",
      "low": "107.00",
      "close": "107.45",
      "average": "107.7342",
      "volume": "2875281",
      "turnover": "309752589.56",
      "trades": "1906"
    },
    {
      "date": "2025-08-29",
      "bid": "105.55",
      "ask": "105.60",
      "open": "105.55",
      "high": "106.70",
      "low": "105.15",
      "close": "105.35",
      "average": "105.5044",
      "volume": "2258043",
      "turnover": "238236258.39",
      "trades": "2346"
    },
    {
      "date": "2025-09-01",
      "bid": "105.00",
      "ask": "105.05",
      "open": "105.10",
      "high": "106.10",
      "low": "104.95",
      "close": "105.10",
      "average": "105.2093",
      "volume": "1486176",
      "turnover": "156389518.56",
      "trades": "1949"
    },
    {
      "date": "2025-09-02",
      "bid": "101.60",
      "ask": "101.70",
      "open": "104.90",
      "high": "105.20",
      "low": "101.45",
      "close": "101.70",
      "average": "102.6937",
      "volume": "2104698",
      "turnover": "216153560.65",
      "trades": "2995"
    },
    {
      "date": "2025-09-03",
      "bid": "103.05",
      "ask": "103.10",
      "open": "102.50",
      "high": "103.65",
      "low": "101.90",
      "close": "103.05",
      "average": "103.0632",
      "volume": "1915213",
      "turnover": "197390503",
      "trades": "1517"
    },
    {
      "date": "2025-09-04",
      "bid": "102.75",
      "ask": "102.80",
      "open": "103.10",
      "high": "103.55",
      "low": "102.30",
      "close": "102.55",
      "average": "102.6662",
      "volume": "1626461",
      "turnover": "166982557.16",
      "trades": "1891"
    },
    {
      "date": "2025-09-05",
      "bid": "109.80",
      "ask": "109.85",
      "open": "108.00",
      "high": "110.80",
      "low": "107.80",
      "close": "110.10",
      "average": "109.7649",
      "volume": "5054948",
      "turnover": "555024615.33",
      "trades": "6993"
    },
    {
      "date": "2025-09-08",
      "bid": "111.20",
      "ask": "111.30",
      "open": "110.35",
      "high": "111.35",
      "low": "109.40",
      "close": "111.35",
      "average": "110.8613",
      "volume": "2231863",
      "turnover": "247425338.65",
      "trades": "2839"
    },
    {
      "date": "2025-09-09",
      "bid": "109.95",
      "ask": "110.05",
      "open": "111.05",
      "high": "112.25",
      "low": "109.30",
      "close": "110.15",
      "average": "110.5153",
      "volume": "5569863",
      "turnover": "615711274.38",
      "trades": "4094"
    },
    {
      "date": "2025-09-10",
      "bid": "108.70",
      "ask": "108.75",
      "open": "110.60",
      "high": "111.20",
      "low": "108.55",
      "close": "108.55",
      "average": "108.9171",
      "volume": "3454686",
      "turnover": "376355524.06",
      "trades": "3087"
    },
    {
      "date": "2025-09-11",
      "bid": "108.80",
      "ask": "108.85",
      "open": "108.55",
      "high": "109.90",
      "low": "107.55",
      "close": "108.85",
      "average": "108.7794",
      "volume": "2027273",
      "turnover": "220522588.99",
      "trades": "2546"
    },
    {
      "date": "2025-09-12",
      "bid": "108.10",
      "ask": "108.20",
      "open": "109.05",
      "high": "109.50",
      "low": "107.75",
      "close": "108.15",
      "average": "108.196",
      "volume": "1857465",
      "turnover": "201007410.12",
      "trades": "1956"
    },
    {
      "date": "2025-09-15",
      "bid": "109.05",
      "ask": "109.10",
      "open": "108.85",
      "high": "109.90",
      "low": "108.35",
      "close": "108.85",
      "average": "108.9116",
      "volume": "1726107",
      "turnover": "188016437.79",
      "trades": "2321"
    },
    {
      "date": "2025-09-16",
      "bid": "108.95",
      "ask": "109.00",
      "open": "109.25",
      "high": "110.45",
      "low": "108.85",
      "close": "109.30",
      "average": "109.4883",
      "volume": "3380485",
      "turnover": "370188669.5",
      "trades": "3546"
    },
    {
      "date": "2025-09-17",
      "bid": "109.90",
      "ask": "109.95",
      "open": "109.95",
      "high": "110.40",
      "low": "109.35",
      "close": "109.95",
      "average": "109.9304",
      "volume": "2500727",
      "turnover": "274907729.5",
      "trades": "2127"
    },
    {
      "date": "2025-09-18",
      "bid": "113.75",
      "ask": "113.80",
      "open": "111.00",
      "high": "114.25",
      "low": "110.70",
      "close": "113.50",
      "average": "113.3176",
      "volume": "3044114",
      "turnover": "344710697.67",
      "trades": "3462"
    },
    {
      "date": "2025-09-19",
      "bid": "116.25",
      "ask": "116.30",
      "open": "114.15",
      "high": "116.70",
      "low": "113.70",
      "close": "115.90",
      "average": "115.74",
      "volume": "6401785",
      "turnover": "740708922.41",
      "trades": "5199"
    },
    {
      "date": "2025-09-22",
      "bid": "117.95",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.15",
      "low": "115.55",
      "close": "117.60",
      "average": "117.2879",
      "volume": "6493829",
      "turnover": "748455848.22",
      "trades": "3836"
    },
    {
      "date": "2025-09-23",
      "bid": "118.15",
      "ask": "118.25",
      "open": "117.95",
      "high": "118.90",
      "low": "116.95",
      "close": "117.70",
      "average": "117.7685",
      "volume": "3641064",
      "turnover": "428844010.95",
      "trades": "3385"
    },
    {
      "date": "2025-09-24",
      "bid": "116.25",
      "ask": "116.35",
      "open": "117.50",
      "high": "117.55",
      "low": "115.45",
      "close": "116.00",
      "average": "116.132",
      "volume": "2875784",
      "turnover": "333962147.57",
      "trades": "2870"
    },
    {
      "date": "2025-09-25",
      "bid": "111.25",
      "ask": "111.30",
      "open": "114.55",
      "high": "115.20",
      "low": "111.00",
      "close": "111.25",
      "average": "111.7214",
      "volume": "3682019",
      "turnover": "411457416.92",
      "trades": "4965"
    },
    {
      "date": "2025-09-26",
      "bid": "111.25",
      "ask": "111.30",
      "open": "111.20",
      "high": "111.75",
      "low": "110.45",
      "close": "110.95",
      "average": "111.1742",
      "volume": "5210806",
      "turnover": "579287754.99",
      "trades": "2599"
    },
    {
      "date": "2025-09-29",
      "bid": "111.05",
      "ask": "111.15",
      "open": "111.45",
      "high": "112.40",
      "low": "110.10",
      "close": "110.65",
      "average": "110.8828",
      "volume": "4609539",
      "turnover": "511181741.08",
      "trades": "3887"
    },
    {
      "date": "2025-09-30",
      "bid": "112.15",
      "ask": "112.20",
      "open": "110.15",
      "high": "112.20",
      "low": "110.05",
      "close": "111.90",
      "average": "111.6668",
      "volume": "4315848",
      "turnover": "481788697.57",
      "trades": "3448"
    },
    {
      "date": "2025-10-01",
      "bid": "113.35",
      "ask": "113.40",
      "open": "111.05",
      "high": "113.65",
      "low": "111.00",
      "close": "113.60",
      "average": "113.3394",
      "volume": "6083935",
      "turnover": "689136256.39",
      "trades": "3499"
    },
    {
      "date": "2025-10-02",
      "bid": "115.10",
      "ask": "115.20",
      "open": "114.60",
      "high": "116.45",
      "low": "114.45",
      "close": "115.45",
      "average": "115.4783",
      "volume": "1899602",
      "turnover": "219369826.36",
      "trades": "2768"
    },
    {
      "date": "2025-10-03",
      "bid": "115.70",
      "ask": "115.80",
      "open": "116.00",
      "high": "116.35",
      "low": "115.00",
      "close": "116.05",
      "average": "115.8283",
      "volume": "2793026",
      "turnover": "323529348.32",
      "trades": "3618"
    },
    {
      "date": "2025-10-06",
      "bid": "116.00",
      "ask": "116.05",
      "open": "116.05",
      "high": "116.85",
      "low": "114.50",
      "close": "115.95",
      "average": "115.9318",
      "volume": "2957020",
      "turnover": "342897189.06",
      "trades": "2715"
    },
    {
      "date": "2025-10-07",
      "bid": "114.90",
      "ask": "114.95",
      "open": "115.95",
      "high": "116.00",
      "low": "114.55",
      "close": "115.05",
      "average": "115.1739",
      "volume": "1455469",
      "turnover": "167666477.74",
      "trades": "2158"
    },
    {
      "date": "2025-10-08",
      "bid": "116.20",
      "ask": "116.30",
      "open": "114.80",
      "high": "116.45",
      "low": "114.40",
      "close": "115.85",
      "average": "115.7857",
      "volume": "2209377",
      "turnover": "255828163.58",
      "trades": "2466"
    },
    {
      "date": "2025-10-09",
      "bid": "115.05",
      "ask": "115.10",
      "open": "116.15",
      "high": "117.40",
      "low": "114.70",
      "close": "115.00",
      "average": "115.2892",
      "volume": "3030170",
      "turnover": "349318304.03",
      "trades": "2519"
    },
    {
      "date": "2025-10-10",
      "bid": "112.40",
      "ask": "112.50",
      "open": "115.00",
      "high": "115.85",
      "low": "112.30",
      "close": "112.40",
      "average": "113.2089",
      "volume": "2090982",
      "turnover": "236848108.85",
      "trades": "2490"
    },
    {
      "date": "2025-10-13",
      "bid": "112.70",
      "ask": "112.75",
      "open": "113.10",
      "high": "113.80",
      "low": "111.90",
      "close": "113.05",
      "average": "112.8681",
      "volume": "1598257",
      "turnover": "180392525.93",
      "trades": "2412"
    },
    {
      "date": "2025-10-14",
      "bid": "111.30",
      "ask": "111.40",
      "open": "111.85",
      "high": "111.85",
      "low": "110.15",
      "close": "111.45",
      "average": "111.2014",
      "volume": "2048545",
      "turnover": "227752783.56",
      "trades": "2619"
    },
    {
      "date": "2025-10-15",
      "bid": "113.80",
      "ask": "113.85",
      "open": "113.30",
      "high": "114.00",
      "low": "112.85",
      "close": "113.40",
      "average": "113.4423",
      "volume": "1677959",
      "turnover": "190356652.95",
      "trades": "2274"
    },
    {
      "date": "2025-10-16",
      "bid": "112.50",
      "ask": "112.55",
      "open": "113.55",
      "high": "113.65",
      "low": "112.20",
      "close": "112.90",
      "average": "112.8914",
      "volume": "1796073",
      "turnover": "202758013.57",
      "trades": "1969"
    },
    {
      "date": "2025-10-17",
      "bid": "112.10",
      "ask": "112.20",
      "open": "111.60",
      "high": "112.50",
      "low": "110.55",
      "close": "112.25",
      "average": "112.0123",
      "volume": "3346356",
      "turnover": "374699552.14",
      "trades": "2928"
    },
    {
      "date": "2025-10-20",
      "bid": "113.75",
      "ask": "113.85",
      "open": "112.85",
      "high": "113.95",
      "low": "112.15",
      "close": "113.75",
      "average": "113.3026",
      "volume": "2563826",
      "turnover": "289928437.97",
      "trades": "2633"
    },
    {
      "date": "2025-10-21",
      "bid": "114.80",
      "ask": "114.90",
      "open": "113.85",
      "high": "115.10",
      "low": "113.55",
      "close": "115.10",
      "average": "114.743",
      "volume": "1802322",
      "turnover": "206758534.16",
      "trades": "2344"
    },
    {
      "date": "2025-10-22",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.15",
      "low": "112.35",
      "close": "113.50",
      "average": "113.3419",
      "volume": "2299280",
      "turnover": "260557338.87",
      "trades": "2491"
    },
    {
      "date": "2025-10-23",
      "bid": "113.45",
      "ask": "113.55",
      "open": "113.00",
      "high": "113.95",
      "low": "111.20",
      "close": "113.25",
      "average": "113.0271",
      "volume": "4218417",
      "turnover": "476698251.3",
      "trades": "3563"
    },
    {
      "date": "2025-10-24",
      "bid": "120.70",
      "ask": "120.85",
      "open": "114.55",
      "high": "122.10",
      "low": "114.40",
      "close": "120.85",
      "average": "120.1106",
      "volume": "5973364",
      "turnover": "717102333.02",
      "trades": "7697"
    },
    {
      "date": "2025-10-27",
      "bid": "120.10",
      "ask": "120.20",
      "open": "120.05",
      "high": "120.25",
      "low": "118.40",
      "close": "120.15",
      "average": "119.7721",
      "volume": "2627882",
      "turnover": "314661442.26",
      "trades": "3611"
    },
    {
      "date": "2025-10-28",
      "bid": "119.10",
      "ask": "119.20",
      "open": "119.75",
      "high": "120.00",
      "low": "118.20",
      "close": "119.35",
      "average": "119.1958",
      "volume": "2250724",
      "turnover": "268232121.09",
      "trades": "2923"
    },
    {
      "date": "2025-10-29",
      "bid": "118.00",
      "ask": "118.10",
      "open": "119.35",
      "high": "119.50",
      "low": "117.75",
      "close": "117.75",
      "average": "118.1153",
      "volume": "1788548",
      "turnover": "211373112.69",
      "trades": "2446"
    },
    {
      "date": "2025-10-30",
      "bid": "116.80",
      "ask": "116.90",
      "open": "118.10",
      "high": "118.30",
      "low": "116.30",
      "close": "116.85",
      "average": "116.9011",
      "volume": "1669165",
      "turnover": "195158648.41",
      "trades": "2294"
    },
    {
      "date": "2025-10-31",
      "bid": "115.95",
      "ask": "116.05",
      "open": "116.20",
      "high": "116.55",
      "low": "115.15",
      "close": "116.55",
      "average": "116.3294",
      "volume": "1584448",
      "turnover": "184280133.25",
      "trades": "1352"
    },
    {
      "date": "2025-11-03",
      "bid": "117.15",
      "ask": "117.25",
      "open": "115.95",
      "high": "117.80",
      "low": "115.15",
      "close": "116.80",
      "average": "116.7997",
      "volume": "2277343",
      "turnover": "266088683.26",
      "trades": "2468"
    },
    {
      "date": "2025-11-04",
      "bid": "115.45",
      "ask": "115.55",
      "open": "115.35",
      "high": "116.55",
      "low": "114.45",
      "close": "115.25",
      "average": "115.3374",
      "volume": "1542859",
      "turnover": "177937749.09",
      "trades": "2046"
    },
    {
      "date": "2025-11-05",
      "bid": "115.10",
      "ask": "115.20",
      "open": "114.25",
      "high": "115.55",
      "low": "113.90",
      "close": "115.10",
      "average": "114.8981",
      "volume": "2383903",
      "turnover": "273867335.98",
      "trades": "4472"
    },
    {
      "date": "2025-11-06",
      "bid": "114.85",
      "ask": "114.90",
      "open": "114.60",
      "high": "116.20",
      "low": "114.40",
      "close": "114.75",
      "average": "115.3351",
      "volume": "5607852",
      "turnover": "646726607.36",
      "trades": "2361"
    },
    {
      "date": "2025-11-07",
      "bid": "114.50",
      "ask": "114.55",
      "open": "116.40",
      "high": "117.55",
      "low": "114.30",
      "close": "114.75",
      "average": "115.1474",
      "volume": "4276141",
      "turnover": "492410703.18",
      "trades": "2593"
    },
    {
      "date": "2025-11-10",
      "bid": "116.55",
      "ask": "116.60",
      "open": "116.15",
      "high": "117.60",
      "low": "116.15",
      "close": "116.30",
      "average": "116.5729",
      "volume": "1979825",
      "turnover": "230803358.59",
      "trades": "2418"
    },
    {
      "date": "2025-11-11",
      "bid": "117.90",
      "ask": "117.95",
      "open": "116.95",
      "high": "118.25",
      "low": "115.90",
      "close": "118.25",
      "average": "117.9267",
      "volume": "2644169",
      "turnover": "311760418.69",
      "trades": "2526"
    },
    {
      "date": "2025-11-12",
      "bid": "116.85",
      "ask": "116.90",
      "open": "118.30",
      "high": "118.35",
      "low": "116.55",
      "close": "116.55",
      "average": "117.0078",
      "volume": "3139727",
      "turnover": "367529054.78",
      "trades": "2978"
    },
    {
      "date": "2025-11-13",
      "bid": "113.80",
      "ask": "113.90",
      "open": "117.15",
      "high": "117.35",
      "low": "113.65",
      "close": "113.65",
      "average": "114.1833",
      "volume": "2698285",
      "turnover": "308171542.11",
      "trades": "3190"
    },
    {
      "date": "2025-11-14",
      "bid": "112.30",
      "ask": "112.40",
      "open": "112.50",
      "high": "112.60",
      "low": "110.70",
      "close": "112.60",
      "average": "111.9478",
      "volume": "2208161",
      "turnover": "247104404.61",
      "trades": "3556"
    },
    {
      "date": "2025-11-17",
      "bid": "110.70",
      "ask": "110.80",
      "open": "112.40",
      "high": "112.55",
      "low": "110.35",
      "close": "110.55",
      "average": "110.7982",
      "volume": "2401736",
      "turnover": "266127053.59",
      "trades": "2750"
    },
    {
      "date": "2025-11-18",
      "bid": "108.30",
      "ask": "108.40",
      "open": "109.50",
      "high": "109.50",
      "low": "108.20",
      "close": "108.60",
      "average": "108.7705",
      "volume": "3078005",
      "turnover": "334810640.85",
      "trades": "3647"
    },
    {
      "date": "2025-11-19",
      "bid": "109.55",
      "ask": "109.65",
      "open": "108.30",
      "high": "109.90",
      "low": "108.20",
      "close": "109.65",
      "average": "109.5195",
      "volume": "2155607",
      "turnover": "236060640.68",
      "trades": "2418"
    },
    {
      "date": "2025-11-20",
      "bid": "110.25",
      "ask": "110.35",
      "open": "111.50",
      "high": "112.00",
      "low": "110.10",
      "close": "110.10",
      "average": "110.5486",
      "volume": "1769243",
      "turnover": "195656589.37",
      "trades": "2177"
    },
    {
      "date": "2025-11-21",
      "bid": "109.95",
      "ask": "110.00",
      "open": "108.30",
      "high": "110.25",
      "low": "107.90",
      "close": "110.20",
      "average": "109.8437",
      "volume": "2833910",
      "turnover": "311223817.25",
      "trades": "3238"
    },
    {
      "date": "2025-11-24",
      "bid": "112.80",
      "ask": "112.95",
      "open": "111.50",
      "high": "112.90",
      "low": "110.95",
      "close": "112.00",
      "average": "111.9906",
      "volume": "6372115",
      "turnover": "713607892.34",
      "trades": "2738"
    },
    {
      "date": "2025-11-25",
      "bid": "111.90",
      "ask": "112.00",
      "open": "112.15",
      "high": "112.15",
      "low": "110.20",
      "close": "111.85",
      "average": "111.4957",
      "volume": "2450060",
      "turnover": "273138376.81",
      "trades": "3018"
    },
    {
      "date": "2025-11-26",
      "bid": "112.05",
      "ask": "112.15",
      "open": "112.75",
      "high": "113.10",
      "low": "111.05",
      "close": "111.95",
      "average": "111.9361",
      "volume": "2001918",
      "turnover": "224077971.63",
      "trades": "2274"
    },
    {
      "date": "2025-11-27",
      "bid": "112.05",
      "ask": "112.15",
      "open": "111.20",
      "high": "113.00",
      "low": "111.10",
      "close": "112.05",
      "average": "112.237",
      "volume": "1796484",
      "turnover": "201622803.82",
      "trades": "2343"
    },
    {
      "date": "2025-11-28",
      "bid": "110.40",
      "ask": "110.50",
      "open": "111.70",
      "high": "112.05",
      "low": "110.00",
      "close": "110.40",
      "average": "110.4293",
      "volume": "5623509",
      "turnover": "621000605.54",
      "trades": "2395"
    },
    {
      "date": "2025-12-01",
      "bid": "109.25",
      "ask": "109.35",
      "open": "109.90",
      "high": "110.00",
      "low": "107.30",
      "close": "109.20",
      "average": "108.8599",
      "volume": "3530338",
      "turnover": "384256406.39",
      "trades": "3906"
    },
    {
      "date": "2025-12-02",
      "bid": "108.30",
      "ask": "108.40",
      "open": "109.20",
      "high": "109.25",
      "low": "107.80",
      "close": "108.20",
      "average": "108.2233",
      "volume": "3992347",
      "turnover": "432067880.11",
      "trades": "3067"
    },
    {
      "date": "2025-12-03",
      "bid": "108.30",
      "ask": "108.40",
      "open": "109.30",
      "high": "109.75",
      "low": "107.90",
      "close": "108.20",
      "average": "108.3836",
      "volume": "3362870",
      "turnover": "364506011.18",
      "trades": "3171"
    },
    {
      "date": "2025-12-04",
      "bid": "111.80",
      "ask": "111.90",
      "open": "109.65",
      "high": "112.00",
      "low": "109.00",
      "close": "112.00",
      "average": "111.3802",
      "volume": "2016071",
      "turnover": "224541535.64",
      "trades": "3259"
    },
    {
      "date": "2025-12-05",
      "bid": "111.00",
      "ask": "111.10",
      "open": "111.90",
      "high": "111.90",
      "low": "110.20",
      "close": "110.95",
      "average": "110.9124",
      "volume": "2326195",
      "turnover": "258000646.92",
      "trades": "2725"
    },
    {
      "date": "2025-12-08",
      "bid": "110.10",
      "ask": "110.20",
      "open": "110.85",
      "high": "111.00",
      "low": "109.75",
      "close": "110.00",
      "average": "110.0651",
      "volume": "2577975",
      "turnover": "283755956.69",
      "trades": "3044"
    },
    {
      "date": "2025-12-09",
      "bid": "109.00",
      "ask": "109.10",
      "open": "110.00",
      "high": "110.10",
      "low": "108.70",
      "close": "108.90",
      "average": "108.9703",
      "volume": "2137416",
      "turnover": "232910553.12",
      "trades": "2332"
    },
    {
      "date": "2025-12-10",
      "bid": "108.55",
      "ask": "108.60",
      "open": "108.60",
      "high": "108.90",
      "low": "108.15",
      "close": "108.85",
      "average": "108.6914",
      "volume": "2503735",
      "turnover": "272130890.36",
      "trades": "3272"
    },
    {
      "date": "2025-12-11",
      "bid": "108.30",
      "ask": "108.40",
      "open": "108.60",
      "high": "108.85",
      "low": "107.75",
      "close": "108.10",
      "average": "108.1618",
      "volume": "1862892",
      "turnover": "201502264.86",
      "trades": "2405"
    },
    {
      "date": "2025-12-12",
      "bid": "108.30",
      "ask": "108.40",
      "open": "109.00",
      "high": "110.70",
      "low": "108.20",
      "close": "108.50",
      "average": "109.1101",
      "volume": "3099780",
      "turnover": "338261158.77",
      "trades": "2301"
    },
    {
      "date": "2025-12-15",
      "bid": "108.40",
      "ask": "108.50",
      "open": "108.45",
      "high": "109.25",
      "low": "107.80",
      "close": "108.40",
      "average": "108.5936",
      "volume": "2601726",
      "turnover": "282560195.49",
      "trades": "3269"
    },
    {
      "date": "2025-12-16",
      "bid": "107.35",
      "ask": "107.45",
      "open": "106.90",
      "high": "107.50",
      "low": "106.35",
      "close": "107.15",
      "average": "107.0679",
      "volume": "3466190",
      "turnover": "371119351.35",
      "trades": "3209"
    },
    {
      "date": "2025-12-17",
      "bid": "105.45",
      "ask": "105.55",
      "open": "107.75",
      "high": "107.85",
      "low": "104.50",
      "close": "105.50",
      "average": "105.5001",
      "volume": "3562143",
      "turnover": "375789504.08",
      "trades": "4260"
    },
    {
      "date": "2025-12-18",
      "bid": "106.65",
      "ask": "106.75",
      "open": "105.45",
      "high": "107.10",
      "low": "104.70",
      "close": "106.80",
      "average": "106.5695",
      "volume": "2671718",
      "turnover": "284689718.6",
      "trades": "3208"
    },
    {
      "date": "2025-12-19",
      "bid": "107.05",
      "ask": "107.15",
      "open": "105.95",
      "high": "107.45",
      "low": "105.95",
      "close": "107.00",
      "average": "106.9691",
      "volume": "4964511",
      "turnover": "531028156.46",
      "trades": "4144"
    },
    {
      "date": "2025-12-22",
      "bid": "107.50",
      "ask": "107.55",
      "open": "107.55",
      "high": "108.40",
      "low": "106.45",
      "close": "107.40",
      "average": "107.2785",
      "volume": "2383535",
      "turnover": "255691816.52",
      "trades": "3392"
    },
    {
      "date": "2025-12-23",
      "bid": "107.25",
      "ask": "107.35",
      "open": "106.95",
      "high": "107.80",
      "low": "106.65",
      "close": "106.95",
      "average": "107.1154",
      "volume": "1797264",
      "turnover": "192546929.19",
      "trades": "1933"
    },
    {
      "date": "2025-12-29",
      "bid": "108.20",
      "ask": "108.25",
      "open": "106.95",
      "high": "108.85",
      "low": "106.80",
      "close": "108.30",
      "average": "108.1112",
      "volume": "2045393",
      "turnover": "221115157.54",
      "trades": "2894"
    },
    {
      "date": "2025-12-30",
      "bid": "109.85",
      "ask": "109.90",
      "open": "107.95",
      "high": "109.95",
      "low": "107.60",
      "close": "109.50",
      "average": "109.4339",
      "volume": "2777224",
      "turnover": "303921215.42",
      "trades": "2540"
    },
    {
      "date": "2026-01-02",
      "bid": "107.15",
      "ask": "107.25",
      "open": "109.05",
      "high": "109.70",
      "low": "106.80",
      "close": "107.00",
      "average": "107.5757",
      "volume": "3707848",
      "turnover": "398941538.41",
      "trades": "3527"
    },
    {
      "date": "2026-01-05",
      "bid": "106.65",
      "ask": "106.75",
      "open": "107.20",
      "high": "108.65",
      "low": "106.45",
      "close": "106.50",
      "average": "106.9154",
      "volume": "1609597",
      "turnover": "172095706.57",
      "trades": "2166"
    },
    {
      "date": "2026-01-07",
      "bid": "109.00",
      "ask": "109.10",
      "open": "107.20",
      "high": "110.30",
      "low": "107.20",
      "close": "109.30",
      "average": "108.9366",
      "volume": "5882677",
      "turnover": "640690699.79",
      "trades": "5444"
    },
    {
      "date": "2026-01-08",
      "bid": "107.75",
      "ask": "107.85",
      "open": "108.55",
      "high": "108.55",
      "low": "107.20",
      "close": "107.90",
      "average": "107.8525",
      "volume": "3291878",
      "turnover": "355031724.5",
      "trades": "2914"
    },
    {
      "date": "2026-01-09",
      "bid": "111.30",
      "ask": "111.40",
      "open": "108.00",
      "high": "111.50",
      "low": "107.80",
      "close": "111.50",
      "average": "110.5092",
      "volume": "3608935",
      "turnover": "399112011.96",
      "trades": "3530"
    },
    {
      "date": "2026-01-12",
      "bid": "110.50",
      "ask": "110.60",
      "open": "111.25",
      "high": "111.40",
      "low": "109.65",
      "close": "110.00",
      "average": "110.1322",
      "volume": "2982096",
      "turnover": "328432114.49",
      "trades": "2795"
    },
    {
      "date": "2026-01-13",
      "bid": "109.90",
      "ask": "109.95",
      "open": "110.30",
      "high": "110.50",
      "low": "109.30",
      "close": "109.70",
      "average": "109.7852",
      "volume": "2942855",
      "turnover": "323080379.6",
      "trades": "2341"
    },
    {
      "date": "2026-01-14",
      "bid": "107.00",
      "ask": "107.05",
      "open": "109.75",
      "high": "110.50",
      "low": "106.80",
      "close": "106.95",
      "average": "107.2965",
      "volume": "4468375",
      "turnover": "479646156.2",
      "trades": "3854"
    },
    {
      "date": "2026-01-15",
      "bid": "107.65",
      "ask": "107.75",
      "open": "107.05",
      "high": "108.00",
      "low": "106.90",
      "close": "107.70",
      "average": "107.6285",
      "volume": "5834188",
      "turnover": "627804696.69",
      "trades": "3727"
    },
    {
      "date": "2026-01-16",
      "bid": "106.40",
      "ask": "106.50",
      "open": "107.15",
      "high": "107.35",
      "low": "105.85",
      "close": "106.20",
      "average": "106.2631",
      "volume": "5307084",
      "turnover": "563939009.45",
      "trades": "3237"
    },
    {
      "date": "2026-01-19",
      "bid": "101.70",
      "ask": "101.75",
      "open": "103.50",
      "high": "103.65",
      "low": "100.60",
      "close": "101.70",
      "average": "101.65",
      "volume": "5189444",
      "turnover": "527341411.98",
      "trades": "6230"
    },
    {
      "date": "2026-01-20",
      "bid": "101.35",
      "ask": "101.40",
      "open": "101.00",
      "high": "101.85",
      "low": "99.62",
      "close": "101.30",
      "average": "101.1119",
      "volume": "3847312",
      "turnover": "388941168.24",
      "trades": "3311"
    },
    {
      "date": "2026-01-21",
      "bid": "101.35",
      "ask": "101.45",
      "open": "100.80",
      "high": "101.50",
      "low": "99.34",
      "close": "101.00",
      "average": "100.7754",
      "volume": "4439233",
      "turnover": "447225070.26",
      "trades": "4015"
    },
    {
      "date": "2026-01-22",
      "bid": "102.35",
      "ask": "102.40",
      "open": "102.40",
      "high": "103.00",
      "low": "101.50",
      "close": "102.35",
      "average": "102.2271",
      "volume": "4173244",
      "turnover": "426616994.09",
      "trades": "3596"
    },
    {
      "date": "2026-01-23",
      "bid": "102.65",
      "ask": "102.70",
      "open": "103.00",
      "high": "103.45",
      "low": "101.85",
      "close": "102.70",
      "average": "102.6219",
      "volume": "3145097",
      "turnover": "322672343.73",
      "trades": "3274"
    },
    {
      "date": "2026-01-26",
      "bid": "102.30",
      "ask": "102.35",
      "open": "101.00",
      "high": "102.60",
      "low": "100.80",
      "close": "102.05",
      "average": "101.9012",
      "volume": "3647144",
      "turnover": "371663785.93",
      "trades": "3214"
    },
    {
      "date": "2026-01-27",
      "bid": "101.90",
      "ask": "102.00",
      "open": "102.50",
      "high": "103.35",
      "low": "101.80",
      "close": "101.80",
      "average": "102.0796",
      "volume": "3513576",
      "turnover": "358731402.46",
      "trades": "3593"
    },
    {
      "date": "2026-01-28",
      "bid": "100.60",
      "ask": "100.70",
      "open": "102.25",
      "high": "102.55",
      "low": "100.55",
      "close": "100.80",
      "average": "101.1749",
      "volume": "3602203",
      "turnover": "364452417.35",
      "trades": "3257"
    },
    {
      "date": "2026-01-29",
      "bid": "99.68",
      "ask": "99.72",
      "open": "100.50",
      "high": "102.40",
      "low": "98.96",
      "close": "99.50",
      "average": "100.2972",
      "volume": "5931944",
      "turnover": "595238995.74",
      "trades": "5556"
    },
    {
      "date": "2026-01-30",
      "bid": "100.30",
      "ask": "100.35",
      "open": "103.80",
      "high": "104.95",
      "low": "100.15",
      "close": "100.60",
      "average": "101.5628",
      "volume": "6787396",
      "turnover": "689679527.46",
      "trades": "8884"
    },
    {
      "date": "2026-02-02",
      "bid": "101.50",
      "ask": "101.60",
      "open": "101.70",
      "high": "102.90",
      "low": "99.68",
      "close": "102.00",
      "average": "101.5055",
      "volume": "4804069",
      "turnover": "487457472.46",
      "trades": "5660"
    },
    {
      "date": "2026-02-03",
      "bid": "99.40",
      "ask": "99.44",
      "open": "102.70",
      "high": "102.70",
      "low": "98.92",
      "close": "99.56",
      "average": "99.7014",
      "volume": "5923617",
      "turnover": "590660999.25",
      "trades": "6306"
    },
    {
      "date": "2026-02-04",
      "bid": "96.00",
      "ask": "96.06",
      "open": "99.44",
      "high": "99.44",
      "low": "95.34",
      "close": "96.48",
      "average": "96.742",
      "volume": "12581025",
      "turnover": "1217129750.59",
      "trades": "12300"
    },
    {
      "date": "2026-02-05",
      "bid": "95.00",
      "ask": "95.06",
      "open": "97.48",
      "high": "97.66",
      "low": "94.24",
      "close": "95.46",
      "average": "95.5328",
      "volume": "7801856",
      "turnover": "745107039.23",
      "trades": "7839"
    },
    {
      "date": "2026-02-06",
      "bid": "95.80",
      "ask": "95.84",
      "open": "94.60",
      "high": "95.98",
      "low": "93.74",
      "close": "95.90",
      "average": "95.4246",
      "volume": "7467320",
      "turnover": "711898646.77",
      "trades": "7112"
    },
    {
      "date": "2026-02-09",
      "bid": "94.88",
      "ask": "94.92",
      "open": "96.00",
      "high": "96.00",
      "low": "93.42",
      "close": "95.26",
      "average": "94.8487",
      "volume": "7786563",
      "turnover": "738537671.16",
      "trades": "7034"
    },
    {
      "date": "2026-02-10",
      "bid": "97.16",
      "ask": "97.24",
      "open": "95.60",
      "high": "97.74",
      "low": "95.40",
      "close": "97.14",
      "average": "96.9579",
      "volume": "5191416",
      "turnover": "503303884.3",
      "trades": "5120"
    },
    {
      "date": "2026-02-11",
      "bid": "95.24",
      "ask": "95.30",
      "open": "96.50",
      "high": "96.52",
      "low": "94.32",
      "close": "94.98",
      "average": "95.1147",
      "volume": "7772092",
      "turnover": "739285742.26",
      "trades": "7253"
    },
    {
      "date": "2026-02-12",
      "bid": "95.42",
      "ask": "95.46",
      "open": "95.28",
      "high": "98.12",
      "low": "94.78",
      "close": "95.20",
      "average": "95.7127",
      "volume": "6435208",
      "turnover": "616021973.51",
      "trades": "6019"
    },
    {
      "date": "2026-02-13",
      "bid": "97.92",
      "ask": "97.96",
      "open": "94.96",
      "high": "98.50",
      "low": "94.38",
      "close": "97.66",
      "average": "97.1365",
      "volume": "6885552",
      "turnover": "668791959.37",
      "trades": "8671"
    },
    {
      "date": "2026-02-16",
      "bid": "95.08",
      "ask": "95.10",
      "open": "99.00",
      "high": "99.50",
      "low": "95.00",
      "close": "95.34",
      "average": "96.858",
      "volume": "8159831",
      "turnover": "790544723.45",
      "trades": "7547"
    },
    {
      "date": "2026-02-17",
      "bid": "95.76",
      "ask": "95.80",
      "open": "95.08",
      "high": "96.60",
      "low": "94.36",
      "close": "96.02",
      "average": "95.6164",
      "volume": "5320208",
      "turnover": "508006699.94",
      "trades": "5993"
    },
    {
      "date": "2026-02-18",
      "bid": "98.06",
      "ask": "98.10",
      "open": "96.18",
      "high": "98.24",
      "low": "95.92",
      "close": "97.98",
      "average": "97.5076",
      "volume": "3599695",
      "turnover": "350900593.94",
      "trades": "4409"
    },
    {
      "date": "2026-02-19",
      "bid": "98.34",
      "ask": "98.42",
      "open": "98.00",
      "high": "98.84",
      "low": "97.40",
      "close": "98.80",
      "average": "98.599",
      "volume": "3223115",
      "turnover": "317772298.02",
      "trades": "3092"
    },
    {
      "date": "2026-02-20",
      "bid": "99.62",
      "ask": "99.66",
      "open": "99.46",
      "high": "100.95",
      "low": "98.58",
      "close": "99.64",
      "average": "99.5528",
      "volume": "5758799",
      "turnover": "573313504.77",
      "trades": "6714"
    },
    {
      "date": "2026-02-23",
      "bid": "98.86",
      "ask": "98.90",
      "open": "98.52",
      "high": "99.90",
      "low": "98.44",
      "close": "98.44",
      "average": "98.818",
      "volume": "3830548",
      "turnover": "378575031.62",
      "trades": "3837"
    },
    {
      "date": "2026-02-24",
      "bid": "99.02",
      "ask": "99.08",
      "open": "98.44",
      "high": "99.78",
      "low": "97.50",
      "close": "99.22",
      "average": "98.9756",
      "volume": "3967048",
      "turnover": "392536088.94",
      "trades": "4147"
    },
    {
      "date": "2026-02-25",
      "bid": "99.22",
      "ask": "99.28",
      "open": "99.94",
      "high": "100.50",
      "low": "99.00",
      "close": "99.00",
      "average": "99.3161",
      "volume": "3709636",
      "turnover": "368477307.18",
      "trades": "4726"
    },
    {
      "date": "2026-02-26",
      "bid": "101.45",
      "ask": "101.55",
      "open": "99.42",
      "high": "102.20",
      "low": "99.26",
      "close": "101.40",
      "average": "101.3132",
      "volume": "4291855",
      "turnover": "434737502.2",
      "trades": "4773"
    },
    {
      "date": "2026-02-27",
      "bid": "102.70",
      "ask": "102.80",
      "open": "100.75",
      "high": "104.70",
      "low": "100.70",
      "close": "102.90",
      "average": "102.7517",
      "volume": "5499136",
      "turnover": "564955430.67",
      "trades": "5474"
    },
    {
      "date": "2026-03-02",
      "bid": "100.50",
      "ask": "100.60",
      "open": "100.55",
      "high": "101.35",
      "low": "99.30",
      "close": "100.45",
      "average": "100.288",
      "volume": "4215358",
      "turnover": "423134846.4",
      "trades": "4622"
    },
    {
      "date": "2026-03-03",
      "bid": "99.14",
      "ask": "99.22",
      "open": "99.26",
      "high": "99.44",
      "low": "97.88",
      "close": "98.92",
      "average": "98.8643",
      "volume": "4633006",
      "turnover": "458037443.81",
      "trades": "7101"
    },
    {
      "date": "2026-03-04",
      "bid": "100.35",
      "ask": "100.40",
      "open": "99.14",
      "high": "100.70",
      "low": "98.68",
      "close": "100.20",
      "average": "100.0482",
      "volume": "5308989",
      "turnover": "531012454.19",
      "trades": "4964"
    },
    {
      "date": "2026-03-05",
      "bid": "99.12",
      "ask": "99.16",
      "open": "99.82",
      "high": "100.50",
      "low": "98.52",
      "close": "99.52",
      "average": "99.5544",
      "volume": "3556997",
      "turnover": "354134089.06",
      "trades": "5315"
    },
    {
      "date": "2026-03-06",
      "bid": "98.10",
      "ask": "98.18",
      "open": "100.40",
      "high": "100.85",
      "low": "97.28",
      "close": "98.48",
      "average": "98.4909",
      "volume": "3057354",
      "turnover": "301147122.45",
      "trades": "4810"
    },
    {
      "date": "2026-03-09",
      "bid": "96.46",
      "ask": "96.52",
      "open": "96.04",
      "high": "97.08",
      "low": "94.82",
      "close": "96.22",
      "average": "96.1099",
      "volume": "4140934",
      "turnover": "397962364.62",
      "trades": "6532"
    },
    {
      "date": "2026-03-10",
      "bid": "97.84",
      "ask": "97.88",
      "open": "98.72",
      "high": "99.28",
      "low": "97.04",
      "close": "97.54",
      "average": "98.0023",
      "volume": "4054373",
      "turnover": "397340439.42",
      "trades": "6319"
    },
    {
      "date": "2026-03-11",
      "bid": "98.58",
      "ask": "98.64",
      "open": "96.54",
      "high": "99.44",
      "low": "95.94",
      "close": "98.94",
      "average": "98.3124",
      "volume": "3487357",
      "turnover": "342793733.83",
      "trades": "5388"
    },
    {
      "date": "2026-03-12",
      "bid": "100.70",
      "ask": "100.75",
      "open": "98.58",
      "high": "101.50",
      "low": "98.34",
      "close": "100.95",
      "average": "100.6602",
      "volume": "3146749",
      "turnover": "316721245.74",
      "trades": "4995"
    },
    {
      "date": "2026-03-13",
      "bid": "100.60",
      "ask": "100.70",
      "open": "100.00",
      "high": "102.65",
      "low": "99.94",
      "close": "101.00",
      "average": "101.2121",
      "volume": "2860043",
      "turnover": "289505293.98",
      "trades": "4203"
    },
    {
      "date": "2026-03-16",
      "bid": "100.80",
      "ask": "100.90",
      "open": "101.75",
      "high": "101.75",
      "low": "100.00",
      "close": "101.00",
      "average": "100.9659",
      "volume": "2884817",
      "turnover": "291285110.02",
      "trades": "3916"
    },
    {
      "date": "2026-03-17",
      "bid": "100.70",
      "ask": "100.80",
      "open": "100.60",
      "high": "101.55",
      "low": "99.64",
      "close": "100.45",
      "average": "100.5311",
      "volume": "3667632",
      "turnover": "368718579.65",
      "trades": "5386"
    },
    {
      "date": "2026-03-18",
      "bid": "98.10",
      "ask": "98.16",
      "open": "100.85",
      "high": "101.90",
      "low": "97.92",
      "close": "98.26",
      "average": "99.1048",
      "volume": "4023802",
      "turnover": "398934119.15",
      "trades": "4455"
    },
    {
      "date": "2026-03-19",
      "bid": "96.34",
      "ask": "96.40",
      "open": "96.80",
      "high": "97.30",
      "low": "95.90",
      "close": "95.98",
      "average": "96.322",
      "volume": "3627070",
      "turnover": "349388029.44",
      "trades": "5091"
    },
    {
      "date": "2026-03-20",
      "bid": "94.64",
      "ask": "94.68",
      "open": "96.54",
      "high": "96.80",
      "low": "94.30",
      "close": "94.30",
      "average": "94.7828",
      "volume": "6948476",
      "turnover": "658684598.01",
      "trades": "9351"
    },
    {
      "date": "2026-03-23",
      "bid": "94.84",
      "ask": "94.90",
      "open": "92.18",
      "high": "96.90",
      "low": "91.76",
      "close": "94.60",
      "average": "94.5999",
      "volume": "4841700",
      "turnover": "458661980.19",
      "trades": "8402"
    },
    {
      "date": "2026-03-24",
      "bid": "94.08",
      "ask": "94.12",
      "open": "95.06",
      "high": "95.90",
      "low": "92.88",
      "close": "94.58",
      "average": "94.2071",
      "volume": "4670813",
      "turnover": "439997927.17",
      "trades": "7249"
    },
    {
      "date": "2026-03-25",
      "bid": "95.66",
      "ask": "95.70",
      "open": "95.20",
      "high": "96.96",
      "low": "95.20",
      "close": "96.20",
      "average": "96.1893",
      "volume": "4161857",
      "turnover": "400322865.59",
      "trades": "5103"
    },
    {
      "date": "2026-03-26",
      "bid": "92.22",
      "ask": "92.26",
      "open": "95.48",
      "high": "95.80",
      "low": "91.74",
      "close": "92.28",
      "average": "92.8645",
      "volume": "5056890",
      "turnover": "469239401.34",
      "trades": "7016"
    },
    {
      "date": "2026-03-27",
      "bid": "89.20",
      "ask": "89.24",
      "open": "91.96",
      "high": "92.56",
      "low": "88.92",
      "close": "89.42",
      "average": "89.8793",
      "volume": "4700247",
      "turnover": "422499945.36",
      "trades": "7236"
    },
    {
      "date": "2026-03-30",
      "bid": "89.40",
      "ask": "89.46",
      "open": "89.52",
      "high": "90.14",
      "low": "88.52",
      "close": "89.20",
      "average": "89.1464",
      "volume": "4954590",
      "turnover": "441595867.25",
      "trades": "5302"
    },
    {
      "date": "2026-03-31",
      "bid": "89.92",
      "ask": "89.96",
      "open": "89.20",
      "high": "90.28",
      "low": "88.58",
      "close": "90.04",
      "average": "89.9291",
      "volume": "6514858",
      "turnover": "585822438.36",
      "trades": "6955"
    },
    {
      "date": "2026-04-01",
      "bid": "91.96",
      "ask": "92.00",
      "open": "92.88",
      "high": "93.46",
      "low": "91.08",
      "close": "91.82",
      "average": "91.9496",
      "volume": "5885265",
      "turnover": "541178519.48",
      "trades": "7235"
    },
    {
      "date": "2026-04-02",
      "bid": "89.06",
      "ask": "89.12",
      "open": "90.20",
      "high": "90.66",
      "low": "88.70",
      "close": "88.96",
      "average": "89.2101",
      "volume": "2620217",
      "turnover": "233774972.68",
      "trades": "4714"
    },
    {
      "date": "2026-04-07",
      "bid": "90.22",
      "ask": "90.28",
      "open": "90.50",
      "high": "93.14",
      "low": "89.98",
      "close": "90.70",
      "average": "91.1868",
      "volume": "5061919",
      "turnover": "461652698.07",
      "trades": "7171"
    },
    {
      "date": "2026-04-08",
      "bid": "95.18",
      "ask": "95.26",
      "open": "95.24",
      "high": "96.36",
      "low": "94.78",
      "close": "95.50",
      "average": "95.4368",
      "volume": "5045033",
      "turnover": "481525526.26",
      "trades": "6875"
    },
    {
      "date": "2026-04-09",
      "bid": "93.82",
      "ask": "93.88",
      "open": "94.74",
      "high": "95.18",
      "low": "93.34",
      "close": "94.22",
      "average": "94.2128",
      "volume": "3776333",
      "turnover": "355767110.43",
      "trades": "5504"
    },
    {
      "date": "2026-04-10",
      "bid": "94.68",
      "ask": "94.74",
      "open": "95.00",
      "high": "96.80",
      "low": "94.36",
      "close": "94.52",
      "average": "95.0464",
      "volume": "4430754",
      "turnover": "421143101.82",
      "trades": "6495"
    },
    {
      "date": "2026-04-13",
      "bid": "94.90",
      "ask": "94.96",
      "open": "93.00",
      "high": "95.18",
      "low": "92.16",
      "close": "95.06",
      "average": "94.4377",
      "volume": "4270036",
      "turnover": "403100441.67",
      "trades": "6991"
    },
    {
      "date": "2026-04-14",
      "bid": "96.36",
      "ask": "96.40",
      "open": "95.72",
      "high": "97.00",
      "low": "95.30",
      "close": "96.12",
      "average": "96.1055",
      "volume": "3918793",
      "turnover": "376619202.95",
      "trades": "5717"
    },
    {
      "date": "2026-04-15",
      "bid": "95.80",
      "ask": "95.84",
      "open": "96.36",
      "high": "96.50",
      "low": "95.34",
      "close": "96.12",
      "average": "96.0049",
      "volume": "3591461",
      "turnover": "344786221.22",
      "trades": "5696"
    },
    {
      "date": "2026-04-16",
      "bid": "99.30",
      "ask": "99.36",
      "open": "96.60",
      "high": "99.94",
      "low": "96.30",
      "close": "99.22",
      "average": "98.9098",
      "volume": "4345331",
      "turnover": "429751641.23",
      "trades": "8061"
    },
    {
      "date": "2026-04-17",
      "bid": "102.45",
      "ask": "102.55",
      "open": "99.22",
      "high": "103.60",
      "low": "99.00",
      "close": "102.55",
      "average": "102.2533",
      "volume": "4438231",
      "turnover": "453834725.28",
      "trades": "5945"
    },
    {
      "date": "2026-04-20",
      "bid": "102.20",
      "ask": "102.30",
      "open": "100.90",
      "high": "102.70",
      "low": "100.50",
      "close": "102.20",
      "average": "102.002",
      "volume": "2890591",
      "turnover": "294817966.82",
      "trades": "4230"
    },
    {
      "date": "2026-04-21",
      "bid": "101.90",
      "ask": "102.00",
      "open": "102.50",
      "high": "103.25",
      "low": "101.60",
      "close": "101.95",
      "average": "102.3228",
      "volume": "3829421",
      "turnover": "391920030.36",
      "trades": "4746"
    },
    {
      "date": "2026-04-22",
      "bid": "102.45",
      "ask": "102.55",
      "open": "101.95",
      "high": "104.25",
      "low": "101.85",
      "close": "102.75",
      "average": "102.816",
      "volume": "5094789",
      "turnover": "523978267.05",
      "trades": "6146"
    },
    {
      "date": "2026-04-23",
      "bid": "104.40",
      "ask": "104.50",
      "open": "104.35",
      "high": "107.75",
      "low": "103.85",
      "close": "104.95",
      "average": "105.3584",
      "volume": "6916396",
      "turnover": "728896643.8",
      "trades": "10650"
    },
    {
      "date": "2026-04-24",
      "bid": "102.60",
      "ask": "102.70",
      "open": "103.50",
      "high": "104.40",
      "low": "102.10",
      "close": "102.15",
      "average": "102.7027",
      "volume": "3391258",
      "turnover": "348313822",
      "trades": "5645"
    },
    {
      "date": "2026-04-27",
      "bid": "100.60",
      "ask": "100.75",
      "open": "101.00",
      "high": "101.70",
      "low": "100.20",
      "close": "100.45",
      "average": "100.6383",
      "volume": "3831656",
      "turnover": "385621994.01",
      "trades": "5016"
    },
    {
      "date": "2026-04-28",
      "bid": "98.94",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.05",
      "low": "97.82",
      "close": "99.00",
      "average": "98.917",
      "volume": "4473524",
      "turnover": "442490856.85",
      "trades": "7527"
    },
    {
      "date": "2026-04-29",
      "bid": "99.20",
      "ask": "99.26",
      "open": "99.26",
      "high": "99.92",
      "low": "98.52",
      "close": "99.26",
      "average": "99.1142",
      "volume": "4640994",
      "turnover": "459997668.63",
      "trades": "6478"
    },
    {
      "date": "2026-04-30",
      "bid": "99.18",
      "ask": "99.28",
      "open": "95.80",
      "high": "99.46",
      "low": "94.64",
      "close": "99.24",
      "average": "98.7983",
      "volume": "4018745",
      "turnover": "396990535.75",
      "trades": "5600"
    },
    {
      "date": "2026-05-04",
      "bid": "98.16",
      "ask": "98.20",
      "open": "99.08",
      "high": "99.62",
      "low": "97.56",
      "close": "98.10",
      "average": "98.4281",
      "volume": "4333293",
      "turnover": "426535565.76",
      "trades": "6559"
    },
    {
      "date": "2026-05-05",
      "bid": "97.10",
      "ask": "97.16",
      "open": "98.20",
      "high": "99.04",
      "low": "96.16",
      "close": "97.60",
      "average": "97.4244",
      "volume": "4608434",
      "turnover": "448973179.13",
      "trades": "6649"
    },
    {
      "date": "2026-05-06",
      "bid": "99.62",
      "ask": "99.68",
      "open": "97.82",
      "high": "101.25",
      "low": "97.36",
      "close": "99.56",
      "average": "99.4519",
      "volume": "5425157",
      "turnover": "539551021.64",
      "trades": "10482"
    },
    {
      "date": "2026-05-07",
      "bid": "97.52",
      "ask": "97.62",
      "open": "101.05",
      "high": "101.15",
      "low": "97.14",
      "close": "97.52",
      "average": "98.0158",
      "volume": "4144692",
      "turnover": "406193680.85",
      "trades": "7090"
    },
    {
      "date": "2026-05-08",
      "bid": "95.08",
      "ask": "95.14",
      "open": "97.00",
      "high": "97.02",
      "low": "94.36",
      "close": "95.34",
      "average": "95.2161",
      "volume": "5151573",
      "turnover": "490513309.49",
      "trades": "7860"
    },
    {
      "date": "2026-05-11",
      "bid": "94.06",
      "ask": "94.10",
      "open": "95.40",
      "high": "95.70",
      "low": "93.16",
      "close": "93.84",
      "average": "93.8686",
      "volume": "4104112",
      "turnover": "385254343.96",
      "trades": "6444"
    },
    {
      "date": "2026-05-12",
      "bid": "93.92",
      "ask": "93.96",
      "open": "93.28",
      "high": "94.48",
      "low": "93.04",
      "close": "94.16",
      "average": "93.9499",
      "volume": "4063501",
      "turnover": "381710190.59",
      "trades": "6867"
    },
    {
      "date": "2026-05-13",
      "bid": "94.86",
      "ask": "94.92",
      "open": "95.00",
      "high": "95.32",
      "low": "93.86",
      "close": "95.28",
      "average": "94.8342",
      "volume": "2230498",
      "turnover": "211478662.18",
      "trades": "4697"
    },
    {
      "date": "2026-05-15",
      "bid": "95.48",
      "ask": "95.64",
      "open": "96.20",
      "high": "96.62",
      "low": "94.60",
      "close": "95.74",
      "average": "95.5985",
      "volume": "7007366",
      "turnover": "669849024.67",
      "trades": "7700"
    },
    {
      "date": "2026-05-18",
      "bid": "100.35",
      "ask": "100.45",
      "open": "94.74",
      "high": "100.90",
      "low": "94.32",
      "close": "99.86",
      "average": "99.3084",
      "volume": "5129344",
      "turnover": "509346229.65",
      "trades": "8554"
    },
    {
      "date": "2026-05-19",
      "bid": "104.75",
      "ask": "104.80",
      "open": "99.86",
      "high": "105.05",
      "low": "99.86",
      "close": "104.55",
      "average": "104.0561",
      "volume": "11833812",
      "turnover": "1231406336.68",
      "trades": "12736"
    },
    {
      "date": "2026-05-20",
      "bid": "107.40",
      "ask": "107.55",
      "open": "103.80",
      "high": "108.50",
      "low": "103.80",
      "close": "106.85",
      "average": "106.7467",
      "volume": "8259987",
      "turnover": "881782504.46",
      "trades": "8907"
    },
    {
      "date": "2026-05-21",
      "bid": "83.12",
      "ask": "83.24",
      "open": "90.02",
      "high": "92.52",
      "low": "81.06",
      "close": "82.78",
      "average": "84.0753",
      "volume": "18195381",
      "turnover": "1530193134.43",
      "trades": "31368"
    },
    {
      "date": "2026-05-22",
      "bid": "86.74",
      "ask": "86.80",
      "open": "83.96",
      "high": "87.04",
      "low": "82.92",
      "close": "87.04",
      "average": "85.8113",
      "volume": "10480768",
      "turnover": "898437102.28",
      "trades": "12389"
    },
    {
      "date": "2026-05-25",
      "bid": "89.32",
      "ask": "89.36",
      "open": "88.36",
      "high": "89.58",
      "low": "87.42",
      "close": "89.22",
      "average": "88.9311",
      "volume": "4267412",
      "turnover": "379479650.39",
      "trades": "9459"
    },
    {
      "date": "2026-05-26",
      "bid": "85.34",
      "ask": "85.40",
      "open": "88.00",
      "high": "88.02",
      "low": "84.98",
      "close": "85.46",
      "average": "85.6577",
      "volume": "6571539",
      "turnover": "562903165.67",
      "trades": "10348"
    },
    {
      "date": "2026-05-27",
      "bid": "84.18",
      "ask": "84.20",
      "open": "85.28",
      "high": "86.20",
      "low": "84.00",
      "close": "84.40",
      "average": "84.6407",
      "volume": "5432104",
      "turnover": "459787248.78",
      "trades": "5838"
    },
    {
      "date": "2026-05-28",
      "bid": "84.82",
      "ask": "84.86",
      "open": "84.24",
      "high": "85.88",
      "low": "84.02",
      "close": "84.72",
      "average": "84.7115",
      "volume": "3645310",
      "turnover": "308805621.77",
      "trades": "5730"
    },
    {
      "date": "2026-05-29",
      "bid": "85.36",
      "ask": "85.44",
      "open": "85.00",
      "high": "85.44",
      "low": "84.44",
      "close": "85.42",
      "average": "85.3478",
      "volume": "10439589",
      "turnover": "890969840.62",
      "trades": "6087"
    },
    {
      "date": "2026-06-01",
      "bid": "87.04",
      "ask": "87.10",
      "open": "85.42",
      "high": "88.14",
      "low": "84.76",
      "close": "86.74",
      "average": "86.6466",
      "volume": "5038909",
      "turnover": "436594332.62",
      "trades": "8920"
    },
    {
      "date": "2026-06-02",
      "bid": "86.84",
      "ask": "86.88",
      "open": "87.96",
      "high": "88.86",
      "low": "85.60",
      "close": "86.70",
      "average": "87.0201",
      "volume": "5462469",
      "turnover": "475326470.12",
      "trades": "7741"
    },
    {
      "date": "2026-06-03",
      "bid": "84.92",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.38",
      "low": "84.72",
      "close": "84.98",
      "average": "85.3458",
      "volume": "4361579",
      "turnover": "372379374.25",
      "trades": "5803"
    },
    {
      "date": "2026-06-04",
      "bid": "87.44",
      "ask": "87.62",
      "open": "84.54",
      "high": "87.72",
      "low": "84.48",
      "close": "87.32",
      "average": "87.2171",
      "volume": "4344615",
      "turnover": "378906013.09",
      "trades": "5703"
    },
    {
      "date": "2026-06-05",
      "bid": "85.02",
      "ask": "85.12",
      "open": "86.92",
      "high": "87.74",
      "low": "84.88",
      "close": "85.36",
      "average": "85.7799",
      "volume": "4650144",
      "turnover": "399037319.78",
      "trades": "5513"
    },
    {
      "date": "2026-06-08",
      "bid": "84.66",
      "ask": "84.74",
      "open": "83.52",
      "high": "84.74",
      "low": "82.44",
      "close": "84.56",
      "average": "84.1752",
      "volume": "3632722",
      "turnover": "305607278.58",
      "trades": "5100"
    },
    {
      "date": "2026-06-09",
      "bid": "82.20",
      "ask": "82.26",
      "open": "84.00",
      "high": "84.42",
      "low": "81.66",
      "close": "81.94",
      "average": "82.4118",
      "volume": "4462482",
      "turnover": "367814781.98",
      "trades": "6070"
    },
    {
      "date": "2026-06-10",
      "bid": "80.56",
      "ask": "80.62",
      "open": "81.96",
      "high": "82.12",
      "low": "79.70",
      "close": "80.66",
      "average": "80.718",
      "volume": "4652083",
      "turnover": "375565873.22",
      "trades": "5614"
    },
    {
      "date": "2026-06-11",
      "bid": "78.36",
      "ask": "78.48",
      "open": "80.12",
      "high": "80.34",
      "low": "78.10",
      "close": "78.66",
      "average": "78.9524",
      "volume": "4490550",
      "turnover": "354555165.27",
      "trades": "7679"
    },
    {
      "date": "2026-06-12",
      "bid": "78.76",
      "ask": "78.82",
      "open": "79.76",
      "high": "80.40",
      "low": "78.32",
      "close": "79.00",
      "average": "79.2235",
      "volume": "5587707",
      "turnover": "442633803.4",
      "trades": "6618"
    },
    {
      "date": "2026-06-15",
      "bid": "80.04",
      "ask": "80.08",
      "open": "80.72",
      "high": "81.12",
      "low": "79.72",
      "close": "80.00",
      "average": "80.1521",
      "volume": "4364852",
      "turnover": "349858998.44",
      "trades": "5730"
    },
    {
      "date": "2026-06-16",
      "bid": "80.38",
      "ask": "80.46",
      "open": "79.80",
      "high": "81.18",
      "low": "79.12",
      "close": "80.20",
      "average": "80.2087",
      "volume": "3509120",
      "turnover": "281460523.22",
      "trades": "4325"
    },
    {
      "date": "2026-06-17",
      "bid": "83.10",
      "ask": "83.14",
      "open": "80.96",
      "high": "84.70",
      "low": "80.76",
      "close": "83.24",
      "average": "83.0975",
      "volume": "7287767",
      "turnover": "605648341.46",
      "trades": "11509"
    },
    {
      "date": "2026-06-18",
      "bid": "81.68",
      "ask": "81.76",
      "open": "81.74",
      "high": "82.02",
      "low": "80.80",
      "close": "81.56",
      "average": "81.5333",
      "volume": "10842305",
      "turnover": "883993789.39",
      "trades": "8105"
    },
    {
      "date": "2026-06-22",
      "bid": "82.24",
      "ask": "82.30",
      "open": "81.20",
      "high": "82.64",
      "low": "80.58",
      "close": "82.02",
      "average": "81.8049",
      "volume": "5347200",
      "turnover": "437729748.82",
      "trades": "4809"
    },
    {
      "date": "2026-06-23",
      "bid": "81.02",
      "ask": "81.16",
      "open": "80.56",
      "high": "82.04",
      "low": "80.20",
      "close": "80.56",
      "average": "80.8704",
      "volume": "4689628",
      "turnover": "379299362.87",
      "trades": "5048"
    },
    {
      "date": "2026-06-24",
      "bid": "80.46",
      "ask": "80.50",
      "open": "80.60",
      "high": "80.90",
      "low": "78.48",
      "close": "80.38",
      "average": "80.0404",
      "volume": "4723865",
      "turnover": "377989406.36",
      "trades": "5636"
    },
    {
      "date": "2026-06-25",
      "bid": "80.42",
      "ask": "80.48",
      "open": "80.60",
      "high": "81.38",
      "low": "79.82",
      "close": "80.62",
      "average": "80.6717",
      "volume": "3890713",
      "turnover": "313868395.49",
      "trades": "5414"
    },
    {
      "date": "2026-06-26",
      "bid": "80.68",
      "ask": "80.74",
      "open": "79.76",
      "high": "80.98",
      "low": "77.52",
      "close": "80.98",
      "average": "80.2718",
      "volume": "4265279",
      "turnover": "342158088.95",
      "trades": "5154"
    },
    {
      "date": "2026-06-29",
      "bid": "80.44",
      "ask": "80.50",
      "open": "81.62",
      "high": "81.62",
      "low": "80.00",
      "close": "80.58",
      "average": "80.5806",
      "volume": "3991070",
      "turnover": "321637564.47",
      "trades": "4464"
    },
    {
      "date": "2026-06-30",
      "bid": "80.52",
      "ask": "80.62",
      "open": "80.80",
      "high": "81.24",
      "low": "79.78",
      "close": "80.12",
      "average": "80.2959",
      "volume": "4656453",
      "turnover": "373920879.7",
      "trades": "4472"
    },
    {
      "date": "2026-07-01",
      "bid": "81.08",
      "ask": "81.16",
      "open": "80.24",
      "high": "81.24",
      "low": "79.54",
      "close": "81.24",
      "average": "80.6946",
      "volume": "3725527",
      "turnover": "300512755.98",
      "trades": "4578"
    },
    {
      "date": "2026-07-02",
      "bid": "81.74",
      "ask": "81.82",
      "open": "80.68",
      "high": "82.34",
      "low": "80.06",
      "close": "81.86",
      "average": "81.4742",
      "volume": "2751308",
      "turnover": "224150412.39",
      "trades": "3944"
    },
    {
      "date": "2026-07-03",
      "bid": "82.70",
      "ask": "82.80",
      "open": "82.06",
      "high": "82.98",
      "low": "81.42",
      "close": "82.76",
      "average": "82.5396",
      "volume": "2278369",
      "turnover": "187989092.61",
      "trades": "3337"
    },
    {
      "date": "2026-07-06",
      "bid": "81.46",
      "ask": "81.52",
      "open": "82.76",
      "high": "83.32",
      "low": "80.90",
      "close": "81.58",
      "average": "81.7957",
      "volume": "2218307",
      "turnover": "181424264.27",
      "trades": "3214"
    },
    {
      "date": "2026-07-07",
      "bid": "82.32",
      "ask": "82.38",
      "open": "82.24",
      "high": "83.48",
      "low": "81.72",
      "close": "82.38",
      "average": "82.453",
      "volume": "3416518",
      "turnover": "281712749.44",
      "trades": "4234"
    },
    {
      "date": "2026-07-08",
      "bid": "78.90",
      "ask": "78.94",
      "open": "81.72",
      "high": "81.98",
      "low": "78.22",
      "close": "79.00",
      "average": "79.1691",
      "volume": "3692027",
      "turnover": "292343707.43",
      "trades": "4974"
    },
    {
      "date": "2026-07-09",
      "bid": "80.38",
      "ask": "80.44",
      "open": "79.92",
      "high": "80.86",
      "low": "79.18",
      "close": "80.38",
      "average": "80.2573",
      "volume": "4324090",
      "turnover": "347042046.43",
      "trades": "4519"
    },
    {
      "date": "2026-07-10",
      "bid": "81.44",
      "ask": "81.52",
      "open": "80.50",
      "high": "82.48",
      "low": "79.82",
      "close": "81.40",
      "average": "81.4494",
      "volume": "3639454",
      "turnover": "296427915.2",
      "trades": "4204"
    },
    {
      "date": "2026-07-13",
      "bid": "80.52",
      "ask": "80.56",
      "open": "80.08",
      "high": "81.26",
      "low": "79.74",
      "close": "80.78",
      "average": "80.65",
      "volume": "2721014",
      "turnover": "219434532.72",
      "trades": "3562"
    },
    {
      "date": "2026-07-14",
      "bid": "79.92",
      "ask": "80.02",
      "open": "80.40",
      "high": "80.48",
      "low": "78.64",
      "close": "79.68",
      "average": "79.672",
      "volume": "2968151",
      "turnover": "236466671.7",
      "trades": "3824"
    },
    {
      "date": "2026-07-15",
      "bid": "80.44",
      "ask": "80.54",
      "open": "79.98",
      "high": "81.28",
      "low": "79.00",
      "close": "80.20",
      "average": "80.2948",
      "volume": "2311045",
      "turnover": "185566249.07",
      "trades": "3315"
    },
    {
      "date": "2026-07-16",
      "bid": "80.40",
      "ask": "80.44",
      "open": "80.44",
      "high": "81.08",
      "low": "79.48",
      "close": "80.10",
      "average": "80.0826",
      "volume": "2650123",
      "turnover": "212228196.75",
      "trades": "3207"
    },
    {
      "date": "2026-07-17",
      "bid": "78.80",
      "ask": "78.88",
      "open": "79.60",
      "high": "80.36",
      "low": "78.76",
      "close": "78.76",
      "average": "79.0402",
      "volume": "2227580",
      "turnover": "176080105.61",
      "trades": "2897"
    },
    {
      "date": "2026-07-20",
      "bid": "79.58",
      "ask": "79.62",
      "open": "79.10",
      "high": "80.62",
      "low": "78.92",
      "close": "79.64",
      "average": "79.6468",
      "volume": "2654464",
      "turnover": "211377832.77",
      "trades": "2750"
    },
    {
      "date": "2026-07-21",
      "bid": "79.16",
      "ask": "79.20",
      "open": "79.80",
      "high": "79.80",
      "low": "78.32",
      "close": "79.10",
      "average": "79.0828",
      "volume": "2380438",
      "turnover": "188251547.51",
      "trades": "3367"
    },
    {
      "date": "2026-07-22",
      "bid": "80.04",
      "ask": "80.12",
      "open": "79.02",
      "high": "80.22",
      "low": "78.54",
      "close": "79.92",
      "average": "79.7953",
      "volume": "3682047",
      "turnover": "293808958.07",
      "trades": "2947"
    },
    {
      "date": "2026-07-23",
      "bid": "79.30",
      "ask": "79.38",
      "open": "79.68",
      "high": "80.06",
      "low": "78.90",
      "close": "79.60",
      "average": "79.5528",
      "volume": "2997181",
      "turnover": "238434264.94",
      "trades": "3616"
    },
    {
      "date": "2026-07-24",
      "bid": "82.94",
      "ask": "83.00",
      "open": "79.28",
      "high": "83.36",
      "low": "79.24",
      "close": "83.36",
      "average": "82.8052",
      "volume": "3779010",
      "turnover": "312915725.72",
      "trades": "4472"
    },
    {
      "date": "2026-07-27",
      "bid": "84.46",
      "ask": "84.50",
      "open": "84.92",
      "high": "86.42",
      "low": "84.38",
      "close": "84.38",
      "average": "84.8843",
      "volume": "6032846",
      "turnover": "512100152.45",
      "trades": "6594"
    },
    {
      "date": "2026-07-28",
      "bid": "85.42",
      "ask": "85.52",
      "open": "85.00",
      "high": "85.72",
      "low": "83.86",
      "close": "85.54",
      "average": "85.2516",
      "volume": "5788479",
      "turnover": "493442485.06",
      "trades": "5087"
    },
    {
      "date": "2026-07-29",
      "bid": "96.40",
      "ask": "96.56",
      "open": "93.02",
      "high": "96.76",
      "low": "93.02",
      "close": "95.94",
      "average": "95.6363",
      "volume": "13892419",
      "turnover": "1328560838.98",
      "trades": "15470"
    },
    {
      "date": "2026-07-30",
      "bid": "95.32",
      "ask": "95.36",
      "open": "95.90",
      "high": "96.56",
      "low": "93.78",
      "close": "95.46",
      "average": "95.5031",
      "volume": "6901144",
      "turnover": "659070761.57",
      "trades": "14085"
    },
    {
      "date": "2026-07-31",
      "bid": "94.02",
      "ask": "94.08",
      "open": "95.46",
      "high": "96.00",
      "low": "93.00",
      "close": "93.62",
      "average": "94.0235",
      "volume": "6210435",
      "turnover": "583894406.62",
      "trades": "9800"
    },
    {
      "date": "2026-08-03",
      "bid": "96.36",
      "ask": "96.48",
      "open": "94.22",
      "high": "96.70",
      "low": "94.22",
      "close": "95.88",
      "average": "96.0143",
      "volume": "4685645",
      "turnover": "449889511.46",
      "trades": "8005"
    },
    {
      "date": "2026-08-04",
      "bid": "97.58",
      "ask": "97.68",
      "open": "96.32",
      "high": "97.80",
      "low": "95.60",
      "close": "97.28",
      "average": "96.9444",
      "volume": "4707010",
      "turnover": "456314718.12",
      "trades": "6034"
    },
    {
      "date": "2026-08-05",
      "bid": "97.54",
      "ask": "97.64",
      "open": "97.66",
      "high": "98.24",
      "low": "96.98",
      "close": "98.10",
      "average": "97.7731",
      "volume": "5565230",
      "turnover": "544110766.59",
      "trades": "4647"
    }
  ]
}