{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX405798/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hpol-b?id=TX405798",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX405798",
    "asset_class": "SHARES",
    "isin": "SE0007074281",
    "symbol": "HPOL B",
    "company": "HEXPOL B",
    "market": null,
    "last_sale_price": "SEK 90.50",
    "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": "118.25",
      "ask": "118.40",
      "open": "117.45",
      "high": "118.60",
      "low": "117.35",
      "close": "118.35",
      "average": "118.0315",
      "volume": "769320",
      "turnover": "90758643.05",
      "trades": "1564"
    },
    {
      "date": "2021-08-03",
      "bid": "118.10",
      "ask": "118.25",
      "open": "118.35",
      "high": "119.50",
      "low": "117.65",
      "close": "118.15",
      "average": "118.451",
      "volume": "378194",
      "turnover": "44797422.2",
      "trades": "1829"
    },
    {
      "date": "2021-08-04",
      "bid": "119.95",
      "ask": "120.10",
      "open": "118.15",
      "high": "120.45",
      "low": "117.95",
      "close": "120.30",
      "average": "120.0108",
      "volume": "388998",
      "turnover": "46683903.08",
      "trades": "1341"
    },
    {
      "date": "2021-08-05",
      "bid": "119.05",
      "ask": "119.15",
      "open": "120.10",
      "high": "120.75",
      "low": "118.90",
      "close": "119.25",
      "average": "119.4538",
      "volume": "512349",
      "turnover": "61205942.17",
      "trades": "1875"
    },
    {
      "date": "2021-08-06",
      "bid": "118.60",
      "ask": "118.65",
      "open": "119.00",
      "high": "119.30",
      "low": "116.45",
      "close": "118.90",
      "average": "118.8887",
      "volume": "339858",
      "turnover": "40405176.54",
      "trades": "1052"
    },
    {
      "date": "2021-08-09",
      "bid": "119.55",
      "ask": "119.65",
      "open": "118.85",
      "high": "119.65",
      "low": "117.70",
      "close": "119.65",
      "average": "119.2402",
      "volume": "158977",
      "turnover": "18956448.89",
      "trades": "688"
    },
    {
      "date": "2021-08-10",
      "bid": "118.30",
      "ask": "118.45",
      "open": "119.70",
      "high": "120.05",
      "low": "117.95",
      "close": "118.65",
      "average": "118.7624",
      "volume": "774850",
      "turnover": "91995286",
      "trades": "1716"
    },
    {
      "date": "2021-08-11",
      "bid": "119.25",
      "ask": "119.40",
      "open": "118.40",
      "high": "121.50",
      "low": "118.10",
      "close": "119.55",
      "average": "119.2667",
      "volume": "652098",
      "turnover": "77772675",
      "trades": "2064"
    },
    {
      "date": "2021-08-12",
      "bid": "121.05",
      "ask": "121.15",
      "open": "119.35",
      "high": "121.40",
      "low": "119.00",
      "close": "121.20",
      "average": "120.6063",
      "volume": "338872",
      "turnover": "40870161.54",
      "trades": "1291"
    },
    {
      "date": "2021-08-13",
      "bid": "120.50",
      "ask": "120.65",
      "open": "121.20",
      "high": "122.05",
      "low": "119.75",
      "close": "120.65",
      "average": "120.6526",
      "volume": "363630",
      "turnover": "43872944.8",
      "trades": "1341"
    },
    {
      "date": "2021-08-16",
      "bid": "117.45",
      "ask": "117.60",
      "open": "119.75",
      "high": "119.75",
      "low": "116.75",
      "close": "117.90",
      "average": "117.7193",
      "volume": "402626",
      "turnover": "47395969.46",
      "trades": "1775"
    },
    {
      "date": "2021-08-17",
      "bid": "116.85",
      "ask": "117.00",
      "open": "117.05",
      "high": "118.15",
      "low": "116.15",
      "close": "117.20",
      "average": "117.26",
      "volume": "444129",
      "turnover": "52078467.33",
      "trades": "1595"
    },
    {
      "date": "2021-08-18",
      "bid": "116.30",
      "ask": "116.45",
      "open": "117.20",
      "high": "118.35",
      "low": "116.30",
      "close": "116.75",
      "average": "117.1685",
      "volume": "447678",
      "turnover": "52453747.3",
      "trades": "1761"
    },
    {
      "date": "2021-08-19",
      "bid": "112.65",
      "ask": "112.85",
      "open": "114.95",
      "high": "116.20",
      "low": "112.35",
      "close": "112.95",
      "average": "113.4464",
      "volume": "869438",
      "turnover": "98635740.95",
      "trades": "3573"
    },
    {
      "date": "2021-08-20",
      "bid": "112.80",
      "ask": "112.90",
      "open": "112.75",
      "high": "113.20",
      "low": "111.70",
      "close": "112.90",
      "average": "112.6359",
      "volume": "704374",
      "turnover": "79337409.2",
      "trades": "2379"
    },
    {
      "date": "2021-08-23",
      "bid": "113.35",
      "ask": "113.40",
      "open": "113.75",
      "high": "114.30",
      "low": "112.45",
      "close": "113.35",
      "average": "113.1885",
      "volume": "481641",
      "turnover": "54511112.01",
      "trades": "2318"
    },
    {
      "date": "2021-08-24",
      "bid": "112.35",
      "ask": "112.45",
      "open": "114.00",
      "high": "114.00",
      "low": "112.25",
      "close": "112.50",
      "average": "112.7217",
      "volume": "276693",
      "turnover": "31189440.51",
      "trades": "1269"
    },
    {
      "date": "2021-08-25",
      "bid": "112.40",
      "ask": "112.50",
      "open": "112.75",
      "high": "112.75",
      "low": "111.75",
      "close": "112.50",
      "average": "112.4589",
      "volume": "510601",
      "turnover": "57421547.43",
      "trades": "1755"
    },
    {
      "date": "2021-08-26",
      "bid": "111.95",
      "ask": "112.10",
      "open": "112.40",
      "high": "112.90",
      "low": "111.45",
      "close": "112.10",
      "average": "112.131",
      "volume": "824220",
      "turnover": "92406642.78",
      "trades": "4380"
    },
    {
      "date": "2021-08-27",
      "bid": "112.05",
      "ask": "112.15",
      "open": "111.80",
      "high": "112.15",
      "low": "111.05",
      "close": "112.10",
      "average": "111.6747",
      "volume": "2128800",
      "turnover": "237733844.42",
      "trades": "4279"
    },
    {
      "date": "2021-08-30",
      "bid": "113.20",
      "ask": "113.35",
      "open": "112.10",
      "high": "113.70",
      "low": "112.10",
      "close": "113.35",
      "average": "113.2985",
      "volume": "441165",
      "turnover": "49983221.5",
      "trades": "1416"
    },
    {
      "date": "2021-08-31",
      "bid": "110.90",
      "ask": "111.00",
      "open": "113.35",
      "high": "114.30",
      "low": "110.65",
      "close": "110.90",
      "average": "111.9365",
      "volume": "761597",
      "turnover": "85251669.86",
      "trades": "2510"
    },
    {
      "date": "2021-09-01",
      "bid": "109.55",
      "ask": "109.60",
      "open": "112.95",
      "high": "112.95",
      "low": "109.05",
      "close": "109.80",
      "average": "109.942",
      "volume": "496244",
      "turnover": "54553745.78",
      "trades": "2717"
    },
    {
      "date": "2021-09-02",
      "bid": "111.55",
      "ask": "111.65",
      "open": "109.80",
      "high": "112.20",
      "low": "109.55",
      "close": "111.60",
      "average": "111.3761",
      "volume": "422541",
      "turnover": "47059044.46",
      "trades": "1916"
    },
    {
      "date": "2021-09-03",
      "bid": "110.75",
      "ask": "110.90",
      "open": "111.40",
      "high": "112.05",
      "low": "110.40",
      "close": "110.40",
      "average": "110.989",
      "volume": "476204",
      "turnover": "52863347.98",
      "trades": "1881"
    },
    {
      "date": "2021-09-06",
      "bid": "111.85",
      "ask": "112.00",
      "open": "110.40",
      "high": "112.35",
      "low": "110.20",
      "close": "111.90",
      "average": "111.9339",
      "volume": "264179",
      "turnover": "29570528.93",
      "trades": "1228"
    },
    {
      "date": "2021-09-07",
      "bid": "111.00",
      "ask": "111.10",
      "open": "111.95",
      "high": "112.50",
      "low": "110.50",
      "close": "111.00",
      "average": "111.1456",
      "volume": "254860",
      "turnover": "28326570.53",
      "trades": "1171"
    },
    {
      "date": "2021-09-08",
      "bid": "110.50",
      "ask": "110.60",
      "open": "110.20",
      "high": "110.65",
      "low": "109.40",
      "close": "110.40",
      "average": "110.2846",
      "volume": "626734",
      "turnover": "69141327.81",
      "trades": "1925"
    },
    {
      "date": "2021-09-09",
      "bid": "110.20",
      "ask": "110.30",
      "open": "109.90",
      "high": "110.65",
      "low": "109.05",
      "close": "110.30",
      "average": "110.1786",
      "volume": "310232",
      "turnover": "34182101.4",
      "trades": "1274"
    },
    {
      "date": "2021-09-10",
      "bid": "110.55",
      "ask": "110.70",
      "open": "110.30",
      "high": "111.40",
      "low": "110.15",
      "close": "110.40",
      "average": "110.3529",
      "volume": "825463",
      "turnover": "91101603.75",
      "trades": "964"
    },
    {
      "date": "2021-09-13",
      "bid": "109.70",
      "ask": "109.75",
      "open": "111.20",
      "high": "111.50",
      "low": "109.65",
      "close": "109.80",
      "average": "110.1585",
      "volume": "305854",
      "turnover": "33695166.93",
      "trades": "1023"
    },
    {
      "date": "2021-09-14",
      "bid": "109.10",
      "ask": "109.25",
      "open": "109.70",
      "high": "109.80",
      "low": "108.35",
      "close": "109.15",
      "average": "109.0102",
      "volume": "433496",
      "turnover": "47256017.47",
      "trades": "1802"
    },
    {
      "date": "2021-09-15",
      "bid": "107.20",
      "ask": "107.35",
      "open": "108.75",
      "high": "109.30",
      "low": "106.15",
      "close": "106.80",
      "average": "106.8586",
      "volume": "678770",
      "turnover": "72532215.92",
      "trades": "2040"
    },
    {
      "date": "2021-09-16",
      "bid": "106.90",
      "ask": "107.05",
      "open": "107.15",
      "high": "107.80",
      "low": "106.70",
      "close": "107.05",
      "average": "107.1841",
      "volume": "499276",
      "turnover": "53513070.13",
      "trades": "1442"
    },
    {
      "date": "2021-09-17",
      "bid": "104.50",
      "ask": "104.65",
      "open": "107.05",
      "high": "108.20",
      "low": "104.50",
      "close": "104.80",
      "average": "105.3438",
      "volume": "649281",
      "turnover": "68397823.09",
      "trades": "2255"
    },
    {
      "date": "2021-09-20",
      "bid": "101.85",
      "ask": "102.05",
      "open": "104.00",
      "high": "104.00",
      "low": "101.25",
      "close": "102.00",
      "average": "102.1446",
      "volume": "422164",
      "turnover": "43121582.3",
      "trades": "1872"
    },
    {
      "date": "2021-09-21",
      "bid": "100.75",
      "ask": "100.95",
      "open": "102.00",
      "high": "102.30",
      "low": "100.70",
      "close": "100.80",
      "average": "101.0375",
      "volume": "469027",
      "turnover": "47389321.55",
      "trades": "1743"
    },
    {
      "date": "2021-09-22",
      "bid": "101.50",
      "ask": "101.65",
      "open": "101.85",
      "high": "102.50",
      "low": "100.90",
      "close": "101.45",
      "average": "101.4641",
      "volume": "552055",
      "turnover": "55980945.65",
      "trades": "1614"
    },
    {
      "date": "2021-09-23",
      "bid": "102.10",
      "ask": "102.25",
      "open": "102.05",
      "high": "103.00",
      "low": "101.35",
      "close": "102.50",
      "average": "102.1851",
      "volume": "434394",
      "turnover": "44432556.31",
      "trades": "1659"
    },
    {
      "date": "2021-09-24",
      "bid": "102.05",
      "ask": "102.15",
      "open": "102.60",
      "high": "102.60",
      "low": "100.70",
      "close": "101.85",
      "average": "101.5606",
      "volume": "372500",
      "turnover": "37831516.21",
      "trades": "1261"
    },
    {
      "date": "2021-09-27",
      "bid": "101.15",
      "ask": "101.25",
      "open": "102.55",
      "high": "102.95",
      "low": "100.05",
      "close": "101.20",
      "average": "100.8526",
      "volume": "916648",
      "turnover": "92446111.44",
      "trades": "1930"
    },
    {
      "date": "2021-09-28",
      "bid": "100.80",
      "ask": "100.95",
      "open": "101.15",
      "high": "101.15",
      "low": "99.70",
      "close": "100.75",
      "average": "100.3874",
      "volume": "954909",
      "turnover": "95860421.45",
      "trades": "1923"
    },
    {
      "date": "2021-09-29",
      "bid": "101.25",
      "ask": "101.40",
      "open": "100.00",
      "high": "101.60",
      "low": "99.98",
      "close": "100.90",
      "average": "100.5165",
      "volume": "1470069",
      "turnover": "147768187.62",
      "trades": "2001"
    },
    {
      "date": "2021-09-30",
      "bid": "100.35",
      "ask": "100.45",
      "open": "101.85",
      "high": "103.30",
      "low": "99.52",
      "close": "100.15",
      "average": "100.5748",
      "volume": "499441",
      "turnover": "50232775.52",
      "trades": "1888"
    },
    {
      "date": "2021-10-01",
      "bid": "99.30",
      "ask": "99.34",
      "open": "98.78",
      "high": "100.10",
      "low": "97.60",
      "close": "99.08",
      "average": "99.178",
      "volume": "304861",
      "turnover": "30235874.88",
      "trades": "1529"
    },
    {
      "date": "2021-10-04",
      "bid": "98.84",
      "ask": "98.94",
      "open": "95.30",
      "high": "99.72",
      "low": "95.30",
      "close": "98.64",
      "average": "98.8382",
      "volume": "356681",
      "turnover": "35253722.08",
      "trades": "2046"
    },
    {
      "date": "2021-10-05",
      "bid": "99.38",
      "ask": "99.48",
      "open": "98.64",
      "high": "99.48",
      "low": "97.48",
      "close": "99.24",
      "average": "98.713",
      "volume": "260818",
      "turnover": "25745401.87",
      "trades": "1968"
    },
    {
      "date": "2021-10-06",
      "bid": "97.94",
      "ask": "98.10",
      "open": "99.24",
      "high": "99.24",
      "low": "96.80",
      "close": "98.06",
      "average": "98.1453",
      "volume": "300005",
      "turnover": "29444083.91",
      "trades": "1578"
    },
    {
      "date": "2021-10-07",
      "bid": "101.15",
      "ask": "101.35",
      "open": "99.00",
      "high": "101.65",
      "low": "98.78",
      "close": "100.90",
      "average": "100.7279",
      "volume": "417448",
      "turnover": "42047336.76",
      "trades": "1725"
    },
    {
      "date": "2021-10-08",
      "bid": "100.45",
      "ask": "100.50",
      "open": "100.50",
      "high": "101.35",
      "low": "100.20",
      "close": "100.25",
      "average": "100.5855",
      "volume": "368672",
      "turnover": "37083200.7",
      "trades": "1351"
    },
    {
      "date": "2021-10-11",
      "bid": "99.70",
      "ask": "99.80",
      "open": "100.25",
      "high": "100.50",
      "low": "98.94",
      "close": "99.68",
      "average": "99.5044",
      "volume": "246503",
      "turnover": "24528124.18",
      "trades": "833"
    },
    {
      "date": "2021-10-12",
      "bid": "100.10",
      "ask": "100.25",
      "open": "98.30",
      "high": "100.20",
      "low": "98.16",
      "close": "100.20",
      "average": "99.7094",
      "volume": "187675",
      "turnover": "18712742.19",
      "trades": "1028"
    },
    {
      "date": "2021-10-13",
      "bid": "101.70",
      "ask": "101.85",
      "open": "100.20",
      "high": "102.25",
      "low": "99.30",
      "close": "101.80",
      "average": "101.5151",
      "volume": "210529",
      "turnover": "21371866.17",
      "trades": "1022"
    },
    {
      "date": "2021-10-14",
      "bid": "103.40",
      "ask": "103.55",
      "open": "102.05",
      "high": "103.65",
      "low": "101.90",
      "close": "103.40",
      "average": "103.0562",
      "volume": "282579",
      "turnover": "29120867.38",
      "trades": "1283"
    },
    {
      "date": "2021-10-15",
      "bid": "103.70",
      "ask": "103.80",
      "open": "103.85",
      "high": "104.05",
      "low": "103.15",
      "close": "103.50",
      "average": "103.576",
      "volume": "299673",
      "turnover": "31038928.95",
      "trades": "1061"
    },
    {
      "date": "2021-10-18",
      "bid": "104.55",
      "ask": "104.70",
      "open": "103.55",
      "high": "104.70",
      "low": "103.15",
      "close": "104.10",
      "average": "104.0371",
      "volume": "408553",
      "turnover": "42507571.29",
      "trades": "1907"
    },
    {
      "date": "2021-10-19",
      "bid": "103.60",
      "ask": "103.65",
      "open": "104.10",
      "high": "105.05",
      "low": "103.30",
      "close": "103.80",
      "average": "104.0667",
      "volume": "573184",
      "turnover": "59649411.46",
      "trades": "2197"
    },
    {
      "date": "2021-10-20",
      "bid": "104.80",
      "ask": "104.95",
      "open": "102.40",
      "high": "104.95",
      "low": "102.00",
      "close": "104.80",
      "average": "104.3764",
      "volume": "427440",
      "turnover": "44604791.78",
      "trades": "1721"
    },
    {
      "date": "2021-10-21",
      "bid": "105.05",
      "ask": "105.20",
      "open": "104.00",
      "high": "105.30",
      "low": "103.70",
      "close": "105.10",
      "average": "104.5832",
      "volume": "397591",
      "turnover": "41581240.18",
      "trades": "1533"
    },
    {
      "date": "2021-10-22",
      "bid": "102.15",
      "ask": "102.25",
      "open": "104.15",
      "high": "114.20",
      "low": "99.40",
      "close": "102.00",
      "average": "103.449",
      "volume": "1031925",
      "turnover": "106790937.14",
      "trades": "4881"
    },
    {
      "date": "2021-10-25",
      "bid": "99.54",
      "ask": "99.66",
      "open": "102.00",
      "high": "102.05",
      "low": "97.46",
      "close": "99.50",
      "average": "99.5676",
      "volume": "662347",
      "turnover": "65939535.76",
      "trades": "3528"
    },
    {
      "date": "2021-10-26",
      "bid": "99.26",
      "ask": "99.32",
      "open": "99.20",
      "high": "100.85",
      "low": "99.20",
      "close": "99.50",
      "average": "99.6502",
      "volume": "634102",
      "turnover": "63181117.64",
      "trades": "3135"
    },
    {
      "date": "2021-10-27",
      "bid": "100.95",
      "ask": "101.05",
      "open": "99.64",
      "high": "102.05",
      "low": "99.50",
      "close": "100.70",
      "average": "100.9402",
      "volume": "583712",
      "turnover": "58917565.77",
      "trades": "2401"
    },
    {
      "date": "2021-10-28",
      "bid": "100.60",
      "ask": "100.75",
      "open": "100.70",
      "high": "100.90",
      "low": "99.52",
      "close": "100.70",
      "average": "100.2378",
      "volume": "545506",
      "turnover": "54680341.48",
      "trades": "2163"
    },
    {
      "date": "2021-10-29",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.15",
      "high": "100.60",
      "low": "99.50",
      "close": "100.30",
      "average": "100.0659",
      "volume": "395310",
      "turnover": "39558088.46",
      "trades": "1820"
    },
    {
      "date": "2021-11-01",
      "bid": "100.50",
      "ask": "100.55",
      "open": "101.25",
      "high": "101.85",
      "low": "100.05",
      "close": "100.60",
      "average": "100.6102",
      "volume": "274166",
      "turnover": "27583855.48",
      "trades": "1529"
    },
    {
      "date": "2021-11-02",
      "bid": "101.55",
      "ask": "101.65",
      "open": "99.98",
      "high": "101.70",
      "low": "99.50",
      "close": "101.70",
      "average": "101.1561",
      "volume": "449524",
      "turnover": "45472193.16",
      "trades": "1897"
    },
    {
      "date": "2021-11-03",
      "bid": "103.05",
      "ask": "103.10",
      "open": "102.05",
      "high": "103.25",
      "low": "101.35",
      "close": "103.10",
      "average": "102.8301",
      "volume": "401445",
      "turnover": "41278888.07",
      "trades": "1700"
    },
    {
      "date": "2021-11-04",
      "bid": "104.20",
      "ask": "104.35",
      "open": "103.10",
      "high": "104.65",
      "low": "102.05",
      "close": "104.25",
      "average": "104.0684",
      "volume": "876995",
      "turnover": "91170779.1",
      "trades": "2398"
    },
    {
      "date": "2021-11-05",
      "bid": "104.20",
      "ask": "104.30",
      "open": "104.95",
      "high": "104.95",
      "low": "103.60",
      "close": "104.55",
      "average": "104.3474",
      "volume": "98102",
      "turnover": "10236638.9",
      "trades": "444"
    },
    {
      "date": "2021-11-08",
      "bid": "105.65",
      "ask": "105.75",
      "open": "104.15",
      "high": "106.15",
      "low": "104.05",
      "close": "105.35",
      "average": "105.3291",
      "volume": "575208",
      "turnover": "60539140.59",
      "trades": "1702"
    },
    {
      "date": "2021-11-09",
      "bid": "106.35",
      "ask": "106.45",
      "open": "105.35",
      "high": "106.85",
      "low": "105.35",
      "close": "106.10",
      "average": "106.1718",
      "volume": "491086",
      "turnover": "52137572.93",
      "trades": "1653"
    },
    {
      "date": "2021-11-10",
      "bid": "105.75",
      "ask": "105.85",
      "open": "106.05",
      "high": "106.85",
      "low": "104.85",
      "close": "105.85",
      "average": "105.6537",
      "volume": "266091",
      "turnover": "28111939.93",
      "trades": "922"
    },
    {
      "date": "2021-11-11",
      "bid": "108.25",
      "ask": "108.35",
      "open": "105.85",
      "high": "109.00",
      "low": "105.80",
      "close": "107.90",
      "average": "107.9085",
      "volume": "294399",
      "turnover": "31768317.11",
      "trades": "1359"
    },
    {
      "date": "2021-11-12",
      "bid": "111.30",
      "ask": "111.35",
      "open": "107.90",
      "high": "111.50",
      "low": "106.10",
      "close": "111.25",
      "average": "110.4491",
      "volume": "671973",
      "turnover": "74213313.09",
      "trades": "2781"
    },
    {
      "date": "2021-11-15",
      "bid": "112.15",
      "ask": "112.25",
      "open": "110.90",
      "high": "112.30",
      "low": "110.35",
      "close": "112.00",
      "average": "111.6975",
      "volume": "445706",
      "turnover": "49784254.15",
      "trades": "1741"
    },
    {
      "date": "2021-11-16",
      "bid": "112.10",
      "ask": "112.15",
      "open": "110.75",
      "high": "112.25",
      "low": "110.75",
      "close": "112.05",
      "average": "111.7699",
      "volume": "355672",
      "turnover": "39752995.2",
      "trades": "1554"
    },
    {
      "date": "2021-11-17",
      "bid": "114.40",
      "ask": "114.55",
      "open": "111.35",
      "high": "115.70",
      "low": "111.35",
      "close": "114.40",
      "average": "114.1908",
      "volume": "1027680",
      "turnover": "117351947.31",
      "trades": "2531"
    },
    {
      "date": "2021-11-18",
      "bid": "114.00",
      "ask": "114.10",
      "open": "114.40",
      "high": "114.45",
      "low": "112.85",
      "close": "114.00",
      "average": "113.7994",
      "volume": "296161",
      "turnover": "33702507.03",
      "trades": "1307"
    },
    {
      "date": "2021-11-19",
      "bid": "114.30",
      "ask": "114.40",
      "open": "114.60",
      "high": "114.85",
      "low": "113.10",
      "close": "114.25",
      "average": "114.2047",
      "volume": "360850",
      "turnover": "41204976.15",
      "trades": "1645"
    },
    {
      "date": "2021-11-22",
      "bid": "113.75",
      "ask": "113.85",
      "open": "114.45",
      "high": "114.80",
      "low": "113.70",
      "close": "113.90",
      "average": "114.041",
      "volume": "195372",
      "turnover": "22273717.46",
      "trades": "987"
    },
    {
      "date": "2021-11-23",
      "bid": "111.80",
      "ask": "111.85",
      "open": "113.00",
      "high": "113.00",
      "low": "111.45",
      "close": "111.55",
      "average": "111.9037",
      "volume": "642568",
      "turnover": "71905076.59",
      "trades": "1858"
    },
    {
      "date": "2021-11-24",
      "bid": "111.30",
      "ask": "111.50",
      "open": "111.55",
      "high": "112.30",
      "low": "110.40",
      "close": "111.40",
      "average": "111.2616",
      "volume": "304687",
      "turnover": "33899946.5",
      "trades": "1489"
    },
    {
      "date": "2021-11-25",
      "bid": "112.15",
      "ask": "112.25",
      "open": "111.55",
      "high": "112.90",
      "low": "111.20",
      "close": "112.35",
      "average": "111.9687",
      "volume": "193460",
      "turnover": "21661579.58",
      "trades": "687"
    },
    {
      "date": "2021-11-26",
      "bid": "108.35",
      "ask": "108.45",
      "open": "109.20",
      "high": "110.70",
      "low": "108.25",
      "close": "108.45",
      "average": "108.9912",
      "volume": "959874",
      "turnover": "104617801.35",
      "trades": "2732"
    },
    {
      "date": "2021-11-29",
      "bid": "108.85",
      "ask": "108.95",
      "open": "109.00",
      "high": "110.05",
      "low": "108.70",
      "close": "108.85",
      "average": "109.2079",
      "volume": "547062",
      "turnover": "59744170.16",
      "trades": "1308"
    },
    {
      "date": "2021-11-30",
      "bid": "107.60",
      "ask": "107.75",
      "open": "107.20",
      "high": "109.25",
      "low": "106.90",
      "close": "107.40",
      "average": "107.5185",
      "volume": "685182",
      "turnover": "73662211.27",
      "trades": "1321"
    },
    {
      "date": "2021-12-01",
      "bid": "110.65",
      "ask": "110.70",
      "open": "107.40",
      "high": "110.70",
      "low": "107.00",
      "close": "110.45",
      "average": "109.7404",
      "volume": "548184",
      "turnover": "60158326.57",
      "trades": "1924"
    },
    {
      "date": "2021-12-02",
      "bid": "110.35",
      "ask": "110.55",
      "open": "109.50",
      "high": "111.05",
      "low": "108.75",
      "close": "110.55",
      "average": "110.0077",
      "volume": "283186",
      "turnover": "31160913.82",
      "trades": "1279"
    },
    {
      "date": "2021-12-03",
      "bid": "107.75",
      "ask": "107.90",
      "open": "111.45",
      "high": "111.55",
      "low": "107.60",
      "close": "107.60",
      "average": "108.4986",
      "volume": "221423",
      "turnover": "24038815.07",
      "trades": "810"
    },
    {
      "date": "2021-12-06",
      "bid": "109.55",
      "ask": "109.70",
      "open": "108.50",
      "high": "110.30",
      "low": "108.05",
      "close": "109.65",
      "average": "108.8342",
      "volume": "538701",
      "turnover": "58629730.84",
      "trades": "771"
    },
    {
      "date": "2021-12-07",
      "bid": "114.20",
      "ask": "114.35",
      "open": "110.55",
      "high": "114.45",
      "low": "110.20",
      "close": "114.35",
      "average": "113.5498",
      "volume": "338968",
      "turnover": "38485855.78",
      "trades": "1823"
    },
    {
      "date": "2021-12-08",
      "bid": "114.85",
      "ask": "114.95",
      "open": "114.00",
      "high": "115.85",
      "low": "113.50",
      "close": "114.90",
      "average": "114.9617",
      "volume": "301046",
      "turnover": "34608478.6",
      "trades": "1191"
    },
    {
      "date": "2021-12-09",
      "bid": "116.40",
      "ask": "116.50",
      "open": "115.80",
      "high": "116.95",
      "low": "115.05",
      "close": "116.30",
      "average": "116.1641",
      "volume": "709289",
      "turnover": "82392390.55",
      "trades": "1929"
    },
    {
      "date": "2021-12-10",
      "bid": "116.30",
      "ask": "116.40",
      "open": "115.85",
      "high": "117.50",
      "low": "115.55",
      "close": "116.55",
      "average": "116.774",
      "volume": "717122",
      "turnover": "83736758.61",
      "trades": "1365"
    },
    {
      "date": "2021-12-13",
      "bid": "115.10",
      "ask": "115.25",
      "open": "119.90",
      "high": "119.95",
      "low": "115.05",
      "close": "115.25",
      "average": "116.5224",
      "volume": "485966",
      "turnover": "56626649.13",
      "trades": "1682"
    },
    {
      "date": "2021-12-14",
      "bid": "113.50",
      "ask": "113.65",
      "open": "114.85",
      "high": "116.45",
      "low": "113.45",
      "close": "113.50",
      "average": "114.5179",
      "volume": "391640",
      "turnover": "44852572.45",
      "trades": "1482"
    },
    {
      "date": "2021-12-15",
      "bid": "114.55",
      "ask": "114.65",
      "open": "114.50",
      "high": "115.00",
      "low": "113.00",
      "close": "114.20",
      "average": "114.2133",
      "volume": "392441",
      "turnover": "44821991.6",
      "trades": "1276"
    },
    {
      "date": "2021-12-16",
      "bid": "116.00",
      "ask": "116.10",
      "open": "115.80",
      "high": "117.05",
      "low": "114.85",
      "close": "115.70",
      "average": "115.8328",
      "volume": "628836",
      "turnover": "72840046.5",
      "trades": "1461"
    },
    {
      "date": "2021-12-17",
      "bid": "116.15",
      "ask": "116.40",
      "open": "114.55",
      "high": "116.65",
      "low": "114.50",
      "close": "116.00",
      "average": "115.9173",
      "volume": "509150",
      "turnover": "59017044.65",
      "trades": "1858"
    },
    {
      "date": "2021-12-20",
      "bid": "113.30",
      "ask": "113.50",
      "open": "114.15",
      "high": "114.45",
      "low": "112.55",
      "close": "113.70",
      "average": "113.6132",
      "volume": "368510",
      "turnover": "41866822.75",
      "trades": "1046"
    },
    {
      "date": "2021-12-21",
      "bid": "116.85",
      "ask": "116.95",
      "open": "115.25",
      "high": "117.00",
      "low": "114.90",
      "close": "116.70",
      "average": "115.92",
      "volume": "961019",
      "turnover": "111401711.33",
      "trades": "1603"
    },
    {
      "date": "2021-12-22",
      "bid": "116.80",
      "ask": "116.90",
      "open": "117.00",
      "high": "117.50",
      "low": "115.80",
      "close": "116.75",
      "average": "116.6501",
      "volume": "307920",
      "turnover": "35918501.28",
      "trades": "1267"
    },
    {
      "date": "2021-12-23",
      "bid": "117.30",
      "ask": "117.45",
      "open": "116.05",
      "high": "117.85",
      "low": "116.05",
      "close": "117.55",
      "average": "117.3539",
      "volume": "312477",
      "turnover": "36670381.54",
      "trades": "1413"
    },
    {
      "date": "2021-12-27",
      "bid": "118.70",
      "ask": "118.85",
      "open": "117.45",
      "high": "119.45",
      "low": "117.40",
      "close": "118.95",
      "average": "118.8688",
      "volume": "172052",
      "turnover": "20451560.45",
      "trades": "749"
    },
    {
      "date": "2021-12-28",
      "bid": "119.70",
      "ask": "119.85",
      "open": "118.90",
      "high": "120.60",
      "low": "118.85",
      "close": "119.75",
      "average": "119.7538",
      "volume": "158048",
      "turnover": "18926849",
      "trades": "873"
    },
    {
      "date": "2021-12-29",
      "bid": "121.05",
      "ask": "121.15",
      "open": "119.80",
      "high": "121.20",
      "low": "119.60",
      "close": "121.20",
      "average": "120.6394",
      "volume": "203338",
      "turnover": "24529940.14",
      "trades": "1018"
    },
    {
      "date": "2021-12-30",
      "bid": "121.40",
      "ask": "121.50",
      "open": "121.25",
      "high": "121.85",
      "low": "120.95",
      "close": "121.30",
      "average": "121.3137",
      "volume": "130153",
      "turnover": "15789337.4",
      "trades": "531"
    },
    {
      "date": "2022-01-03",
      "bid": "121.55",
      "ask": "121.70",
      "open": "121.80",
      "high": "122.45",
      "low": "120.60",
      "close": "121.65",
      "average": "121.7042",
      "volume": "385886",
      "turnover": "46964255.45",
      "trades": "1226"
    },
    {
      "date": "2022-01-04",
      "bid": "122.75",
      "ask": "122.90",
      "open": "121.65",
      "high": "123.60",
      "low": "121.50",
      "close": "123.25",
      "average": "123.0223",
      "volume": "504355",
      "turnover": "62048899.39",
      "trades": "1162"
    },
    {
      "date": "2022-01-05",
      "bid": "124.25",
      "ask": "124.35",
      "open": "123.90",
      "high": "124.85",
      "low": "123.10",
      "close": "124.85",
      "average": "124.544",
      "volume": "215943",
      "turnover": "26894413.9",
      "trades": "612"
    },
    {
      "date": "2022-01-07",
      "bid": "124.55",
      "ask": "124.70",
      "open": "123.15",
      "high": "124.65",
      "low": "122.10",
      "close": "124.35",
      "average": "123.7789",
      "volume": "548883",
      "turnover": "67940008.34",
      "trades": "2672"
    },
    {
      "date": "2022-01-10",
      "bid": "116.80",
      "ask": "117.00",
      "open": "124.35",
      "high": "125.55",
      "low": "116.70",
      "close": "117.30",
      "average": "120.6591",
      "volume": "401554",
      "turnover": "48451686.28",
      "trades": "1538"
    },
    {
      "date": "2022-01-11",
      "bid": "114.15",
      "ask": "114.35",
      "open": "117.45",
      "high": "118.80",
      "low": "113.65",
      "close": "114.30",
      "average": "115.8686",
      "volume": "815095",
      "turnover": "94446275.96",
      "trades": "3223"
    },
    {
      "date": "2022-01-12",
      "bid": "114.70",
      "ask": "114.85",
      "open": "114.40",
      "high": "115.80",
      "low": "111.35",
      "close": "115.00",
      "average": "114.3962",
      "volume": "580593",
      "turnover": "66418170.42",
      "trades": "1712"
    },
    {
      "date": "2022-01-13",
      "bid": "116.30",
      "ask": "116.40",
      "open": "114.95",
      "high": "117.90",
      "low": "114.55",
      "close": "116.25",
      "average": "116.4443",
      "volume": "440070",
      "turnover": "51243559.03",
      "trades": "1526"
    },
    {
      "date": "2022-01-14",
      "bid": "111.75",
      "ask": "111.90",
      "open": "114.60",
      "high": "115.50",
      "low": "111.70",
      "close": "111.75",
      "average": "112.6197",
      "volume": "207514",
      "turnover": "23370132.85",
      "trades": "986"
    },
    {
      "date": "2022-01-17",
      "bid": "112.75",
      "ask": "113.00",
      "open": "111.75",
      "high": "114.10",
      "low": "110.50",
      "close": "113.25",
      "average": "113.3177",
      "volume": "270328",
      "turnover": "30632776.48",
      "trades": "803"
    },
    {
      "date": "2022-01-18",
      "bid": "110.45",
      "ask": "110.65",
      "open": "116.00",
      "high": "116.10",
      "low": "109.60",
      "close": "110.45",
      "average": "110.7103",
      "volume": "464238",
      "turnover": "51395847.92",
      "trades": "1945"
    },
    {
      "date": "2022-01-19",
      "bid": "111.00",
      "ask": "111.20",
      "open": "110.10",
      "high": "112.55",
      "low": "109.80",
      "close": "111.25",
      "average": "111.3585",
      "volume": "288741",
      "turnover": "32153748.25",
      "trades": "1525"
    },
    {
      "date": "2022-01-20",
      "bid": "110.90",
      "ask": "111.00",
      "open": "110.55",
      "high": "111.60",
      "low": "109.50",
      "close": "110.85",
      "average": "110.7068",
      "volume": "279343",
      "turnover": "30924769.08",
      "trades": "1149"
    },
    {
      "date": "2022-01-21",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.85",
      "high": "109.85",
      "low": "107.45",
      "close": "108.00",
      "average": "108.5274",
      "volume": "305156",
      "turnover": "33118152.18",
      "trades": "1747"
    },
    {
      "date": "2022-01-24",
      "bid": "102.15",
      "ask": "102.30",
      "open": "107.20",
      "high": "107.20",
      "low": "101.60",
      "close": "102.55",
      "average": "102.6533",
      "volume": "875099",
      "turnover": "89663805.9",
      "trades": "2431"
    },
    {
      "date": "2022-01-25",
      "bid": "102.30",
      "ask": "102.50",
      "open": "103.50",
      "high": "104.10",
      "low": "101.20",
      "close": "102.15",
      "average": "102.2685",
      "volume": "401355",
      "turnover": "41045841.51",
      "trades": "1842"
    },
    {
      "date": "2022-01-26",
      "bid": "104.50",
      "ask": "104.65",
      "open": "102.60",
      "high": "105.55",
      "low": "102.50",
      "close": "104.10",
      "average": "104.6327",
      "volume": "554071",
      "turnover": "57974181.15",
      "trades": "1581"
    },
    {
      "date": "2022-01-27",
      "bid": "103.75",
      "ask": "104.00",
      "open": "101.85",
      "high": "104.50",
      "low": "101.55",
      "close": "103.80",
      "average": "103.5696",
      "volume": "342693",
      "turnover": "35491336.1",
      "trades": "1302"
    },
    {
      "date": "2022-01-28",
      "bid": "101.80",
      "ask": "102.30",
      "open": "104.00",
      "high": "104.00",
      "low": "96.90",
      "close": "103.25",
      "average": "101.7551",
      "volume": "1207964",
      "turnover": "122914356.27",
      "trades": "3172"
    },
    {
      "date": "2022-01-31",
      "bid": "110.50",
      "ask": "110.60",
      "open": "110.15",
      "high": "113.35",
      "low": "109.25",
      "close": "110.05",
      "average": "110.7135",
      "volume": "1555599",
      "turnover": "172226364.4",
      "trades": "4297"
    },
    {
      "date": "2022-02-01",
      "bid": "109.50",
      "ask": "109.60",
      "open": "111.30",
      "high": "113.20",
      "low": "109.10",
      "close": "109.85",
      "average": "110.8753",
      "volume": "1143198",
      "turnover": "126864721",
      "trades": "2018"
    },
    {
      "date": "2022-02-02",
      "bid": "114.05",
      "ask": "114.25",
      "open": "110.95",
      "high": "115.20",
      "low": "110.80",
      "close": "114.05",
      "average": "113.9102",
      "volume": "1314004",
      "turnover": "149679088.63",
      "trades": "1710"
    },
    {
      "date": "2022-02-03",
      "bid": "112.60",
      "ask": "112.75",
      "open": "113.50",
      "high": "114.20",
      "low": "111.75",
      "close": "112.00",
      "average": "112.5809",
      "volume": "469482",
      "turnover": "52854006.81",
      "trades": "1926"
    },
    {
      "date": "2022-02-04",
      "bid": "109.90",
      "ask": "110.05",
      "open": "111.00",
      "high": "112.25",
      "low": "109.20",
      "close": "110.10",
      "average": "110.1134",
      "volume": "614968",
      "turnover": "67714802.93",
      "trades": "1475"
    },
    {
      "date": "2022-02-07",
      "bid": "110.50",
      "ask": "110.75",
      "open": "110.80",
      "high": "111.25",
      "low": "110.05",
      "close": "110.20",
      "average": "110.3815",
      "volume": "500542",
      "turnover": "55250989.45",
      "trades": "1273"
    },
    {
      "date": "2022-02-08",
      "bid": "108.35",
      "ask": "108.45",
      "open": "110.50",
      "high": "110.65",
      "low": "107.80",
      "close": "108.15",
      "average": "108.5268",
      "volume": "404078",
      "turnover": "43853258.98",
      "trades": "1643"
    },
    {
      "date": "2022-02-09",
      "bid": "111.15",
      "ask": "111.30",
      "open": "109.40",
      "high": "111.55",
      "low": "108.85",
      "close": "111.20",
      "average": "110.9535",
      "volume": "255716",
      "turnover": "28372589.5",
      "trades": "638"
    },
    {
      "date": "2022-02-10",
      "bid": "111.55",
      "ask": "111.75",
      "open": "111.70",
      "high": "112.30",
      "low": "110.25",
      "close": "111.50",
      "average": "111.3946",
      "volume": "434788",
      "turnover": "48433043.75",
      "trades": "1335"
    },
    {
      "date": "2022-02-11",
      "bid": "110.20",
      "ask": "110.35",
      "open": "109.95",
      "high": "110.90",
      "low": "109.55",
      "close": "110.30",
      "average": "110.3495",
      "volume": "230598",
      "turnover": "25446484.41",
      "trades": "918"
    },
    {
      "date": "2022-02-14",
      "bid": "106.20",
      "ask": "106.35",
      "open": "106.30",
      "high": "106.85",
      "low": "104.80",
      "close": "106.10",
      "average": "106.0731",
      "volume": "347231",
      "turnover": "36832430.65",
      "trades": "1263"
    },
    {
      "date": "2022-02-15",
      "bid": "108.40",
      "ask": "108.55",
      "open": "105.50",
      "high": "109.00",
      "low": "105.35",
      "close": "108.50",
      "average": "108.1236",
      "volume": "446636",
      "turnover": "48291868.15",
      "trades": "1523"
    },
    {
      "date": "2022-02-16",
      "bid": "110.45",
      "ask": "110.60",
      "open": "109.65",
      "high": "110.85",
      "low": "108.70",
      "close": "110.70",
      "average": "110.3203",
      "volume": "461007",
      "turnover": "50808837.19",
      "trades": "919"
    },
    {
      "date": "2022-02-17",
      "bid": "109.55",
      "ask": "109.65",
      "open": "109.90",
      "high": "111.25",
      "low": "109.55",
      "close": "110.00",
      "average": "110.3335",
      "volume": "509130",
      "turnover": "56172436.72",
      "trades": "1062"
    },
    {
      "date": "2022-02-18",
      "bid": "108.25",
      "ask": "108.40",
      "open": "109.45",
      "high": "110.20",
      "low": "107.50",
      "close": "107.90",
      "average": "108.8001",
      "volume": "549733",
      "turnover": "59810068.58",
      "trades": "2114"
    },
    {
      "date": "2022-02-21",
      "bid": "104.65",
      "ask": "104.80",
      "open": "108.30",
      "high": "109.45",
      "low": "102.85",
      "close": "104.75",
      "average": "104.5951",
      "volume": "457353",
      "turnover": "47837610.88",
      "trades": "1665"
    },
    {
      "date": "2022-02-22",
      "bid": "104.85",
      "ask": "104.95",
      "open": "100.70",
      "high": "106.45",
      "low": "100.60",
      "close": "105.15",
      "average": "105.1042",
      "volume": "329308",
      "turnover": "34611771.08",
      "trades": "1460"
    },
    {
      "date": "2022-02-23",
      "bid": "102.90",
      "ask": "103.05",
      "open": "104.00",
      "high": "106.55",
      "low": "102.85",
      "close": "102.95",
      "average": "103.5555",
      "volume": "440145",
      "turnover": "45579414.05",
      "trades": "1164"
    },
    {
      "date": "2022-02-24",
      "bid": "98.84",
      "ask": "99.02",
      "open": "95.84",
      "high": "100.20",
      "low": "95.84",
      "close": "98.80",
      "average": "98.2697",
      "volume": "791557",
      "turnover": "77769832.88",
      "trades": "3375"
    },
    {
      "date": "2022-02-25",
      "bid": "101.00",
      "ask": "101.10",
      "open": "99.54",
      "high": "101.60",
      "low": "98.26",
      "close": "100.85",
      "average": "100.4216",
      "volume": "423829",
      "turnover": "42561441.35",
      "trades": "1370"
    },
    {
      "date": "2022-02-28",
      "bid": "98.04",
      "ask": "98.16",
      "open": "99.00",
      "high": "99.64",
      "low": "96.82",
      "close": "98.00",
      "average": "97.9735",
      "volume": "753693",
      "turnover": "73840834.03",
      "trades": "2117"
    },
    {
      "date": "2022-03-01",
      "bid": "94.24",
      "ask": "94.32",
      "open": "97.02",
      "high": "98.80",
      "low": "93.94",
      "close": "94.30",
      "average": "95.0501",
      "volume": "925586",
      "turnover": "87977048.6",
      "trades": "2792"
    },
    {
      "date": "2022-03-02",
      "bid": "98.26",
      "ask": "98.38",
      "open": "93.88",
      "high": "98.62",
      "low": "92.70",
      "close": "98.02",
      "average": "96.733",
      "volume": "576171",
      "turnover": "55593449.62",
      "trades": "1884"
    },
    {
      "date": "2022-03-03",
      "bid": "94.82",
      "ask": "94.94",
      "open": "98.82",
      "high": "100.20",
      "low": "94.58",
      "close": "94.58",
      "average": "96.8623",
      "volume": "377887",
      "turnover": "36602968.88",
      "trades": "2242"
    },
    {
      "date": "2022-03-04",
      "bid": "90.48",
      "ask": "90.72",
      "open": "93.50",
      "high": "94.88",
      "low": "90.02",
      "close": "90.62",
      "average": "91.2495",
      "volume": "563667",
      "turnover": "51432212.54",
      "trades": "2347"
    },
    {
      "date": "2022-03-07",
      "bid": "87.92",
      "ask": "88.08",
      "open": "88.00",
      "high": "90.34",
      "low": "84.32",
      "close": "87.86",
      "average": "87.0821",
      "volume": "1059011",
      "turnover": "92213098.12",
      "trades": "3961"
    },
    {
      "date": "2022-03-08",
      "bid": "86.86",
      "ask": "86.98",
      "open": "86.66",
      "high": "90.16",
      "low": "85.54",
      "close": "87.22",
      "average": "87.6153",
      "volume": "1199953",
      "turnover": "105353454.84",
      "trades": "3678"
    },
    {
      "date": "2022-03-09",
      "bid": "91.44",
      "ask": "91.54",
      "open": "88.08",
      "high": "93.24",
      "low": "87.30",
      "close": "91.88",
      "average": "91.3057",
      "volume": "884602",
      "turnover": "80769830.47",
      "trades": "3605"
    },
    {
      "date": "2022-03-10",
      "bid": "93.56",
      "ask": "93.74",
      "open": "93.84",
      "high": "94.18",
      "low": "90.88",
      "close": "93.00",
      "average": "92.8436",
      "volume": "848460",
      "turnover": "78773876.2",
      "trades": "2474"
    },
    {
      "date": "2022-03-11",
      "bid": "93.04",
      "ask": "93.10",
      "open": "91.88",
      "high": "94.78",
      "low": "91.64",
      "close": "92.74",
      "average": "93.0003",
      "volume": "452074",
      "turnover": "42042976.01",
      "trades": "1675"
    },
    {
      "date": "2022-03-14",
      "bid": "96.08",
      "ask": "96.44",
      "open": "92.80",
      "high": "97.40",
      "low": "92.74",
      "close": "96.00",
      "average": "95.619",
      "volume": "867757",
      "turnover": "83056670.16",
      "trades": "1810"
    },
    {
      "date": "2022-03-15",
      "bid": "93.44",
      "ask": "93.60",
      "open": "96.96",
      "high": "96.96",
      "low": "91.96",
      "close": "93.42",
      "average": "93.3823",
      "volume": "816221",
      "turnover": "76218722.88",
      "trades": "1913"
    },
    {
      "date": "2022-03-16",
      "bid": "97.86",
      "ask": "97.94",
      "open": "96.12",
      "high": "98.92",
      "low": "94.72",
      "close": "98.20",
      "average": "97.8147",
      "volume": "960826",
      "turnover": "93982494.04",
      "trades": "2141"
    },
    {
      "date": "2022-03-17",
      "bid": "99.76",
      "ask": "99.86",
      "open": "100.05",
      "high": "100.05",
      "low": "97.26",
      "close": "99.38",
      "average": "99.03",
      "volume": "422010",
      "turnover": "41789685.86",
      "trades": "1668"
    },
    {
      "date": "2022-03-18",
      "bid": "99.86",
      "ask": "99.94",
      "open": "99.86",
      "high": "101.50",
      "low": "98.78",
      "close": "99.94",
      "average": "99.9176",
      "volume": "767278",
      "turnover": "76664765.58",
      "trades": "2757"
    },
    {
      "date": "2022-03-21",
      "bid": "100.45",
      "ask": "100.55",
      "open": "99.84",
      "high": "101.25",
      "low": "99.52",
      "close": "100.35",
      "average": "100.3795",
      "volume": "501902",
      "turnover": "50381014.9",
      "trades": "1508"
    },
    {
      "date": "2022-03-22",
      "bid": "99.38",
      "ask": "99.48",
      "open": "100.70",
      "high": "101.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.3765",
      "volume": "492601",
      "turnover": "48964631.62",
      "trades": "1297"
    },
    {
      "date": "2022-03-23",
      "bid": "97.28",
      "ask": "97.36",
      "open": "99.00",
      "high": "99.60",
      "low": "95.62",
      "close": "97.08",
      "average": "97.0138",
      "volume": "459028",
      "turnover": "44519143.02",
      "trades": "1850"
    },
    {
      "date": "2022-03-24",
      "bid": "92.80",
      "ask": "92.88",
      "open": "94.84",
      "high": "97.70",
      "low": "92.70",
      "close": "92.86",
      "average": "93.718",
      "volume": "611563",
      "turnover": "57315685.15",
      "trades": "2232"
    },
    {
      "date": "2022-03-25",
      "bid": "90.96",
      "ask": "91.04",
      "open": "94.00",
      "high": "94.14",
      "low": "90.80",
      "close": "91.00",
      "average": "91.7927",
      "volume": "813479",
      "turnover": "74671450.23",
      "trades": "3142"
    },
    {
      "date": "2022-03-28",
      "bid": "91.68",
      "ask": "91.80",
      "open": "91.00",
      "high": "92.32",
      "low": "90.68",
      "close": "91.86",
      "average": "91.6968",
      "volume": "526199",
      "turnover": "48250808.01",
      "trades": "2227"
    },
    {
      "date": "2022-03-29",
      "bid": "96.12",
      "ask": "96.36",
      "open": "94.34",
      "high": "96.36",
      "low": "92.76",
      "close": "95.50",
      "average": "95.0512",
      "volume": "804460",
      "turnover": "76466896.18",
      "trades": "2934"
    },
    {
      "date": "2022-03-30",
      "bid": "92.72",
      "ask": "92.94",
      "open": "95.50",
      "high": "97.70",
      "low": "92.48",
      "close": "93.12",
      "average": "93.2131",
      "volume": "351007",
      "turnover": "32715110.75",
      "trades": "1244"
    },
    {
      "date": "2022-03-31",
      "bid": "92.82",
      "ask": "92.94",
      "open": "93.00",
      "high": "93.68",
      "low": "92.06",
      "close": "92.36",
      "average": "92.6398",
      "volume": "321110",
      "turnover": "29748051.11",
      "trades": "1521"
    },
    {
      "date": "2022-04-01",
      "bid": "91.85",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.60",
      "low": "90.90",
      "close": "92.00",
      "average": "92.004",
      "volume": "249575",
      "turnover": "22962126.73",
      "trades": "806"
    },
    {
      "date": "2022-04-04",
      "bid": "91.75",
      "ask": "91.85",
      "open": "92.00",
      "high": "92.60",
      "low": "90.80",
      "close": "91.75",
      "average": "91.7733",
      "volume": "291043",
      "turnover": "26709776.76",
      "trades": "1173"
    },
    {
      "date": "2022-04-05",
      "bid": "89.80",
      "ask": "89.95",
      "open": "91.00",
      "high": "91.80",
      "low": "89.25",
      "close": "89.70",
      "average": "90.1125",
      "volume": "641609",
      "turnover": "57834122.58",
      "trades": "1800"
    },
    {
      "date": "2022-04-06",
      "bid": "87.70",
      "ask": "87.95",
      "open": "89.80",
      "high": "90.65",
      "low": "86.80",
      "close": "87.90",
      "average": "88.0919",
      "volume": "468123",
      "turnover": "41237314.1",
      "trades": "1313"
    },
    {
      "date": "2022-04-07",
      "bid": "87.05",
      "ask": "87.20",
      "open": "88.70",
      "high": "89.30",
      "low": "86.65",
      "close": "87.00",
      "average": "87.5872",
      "volume": "505929",
      "turnover": "44313638.95",
      "trades": "1586"
    },
    {
      "date": "2022-04-08",
      "bid": "87.00",
      "ask": "87.15",
      "open": "87.45",
      "high": "88.50",
      "low": "86.40",
      "close": "87.20",
      "average": "87.2008",
      "volume": "494515",
      "turnover": "43124704.45",
      "trades": "1881"
    },
    {
      "date": "2022-04-11",
      "bid": "85.70",
      "ask": "85.80",
      "open": "87.20",
      "high": "87.55",
      "low": "85.35",
      "close": "85.60",
      "average": "86.0358",
      "volume": "369792",
      "turnover": "31815547.38",
      "trades": "1324"
    },
    {
      "date": "2022-04-12",
      "bid": "86.05",
      "ask": "86.15",
      "open": "85.25",
      "high": "86.30",
      "low": "84.20",
      "close": "86.20",
      "average": "85.3496",
      "volume": "639320",
      "turnover": "54564251.02",
      "trades": "2550"
    },
    {
      "date": "2022-04-13",
      "bid": "85.65",
      "ask": "85.70",
      "open": "86.20",
      "high": "86.25",
      "low": "84.85",
      "close": "85.85",
      "average": "85.5946",
      "volume": "345193",
      "turnover": "29545444.06",
      "trades": "1201"
    },
    {
      "date": "2022-04-14",
      "bid": "84.25",
      "ask": "84.35",
      "open": "86.70",
      "high": "86.70",
      "low": "83.90",
      "close": "83.90",
      "average": "84.3265",
      "volume": "318999",
      "turnover": "26916753.19",
      "trades": "976"
    },
    {
      "date": "2022-04-19",
      "bid": "85.70",
      "ask": "85.85",
      "open": "84.05",
      "high": "86.05",
      "low": "83.65",
      "close": "85.50",
      "average": "84.8687",
      "volume": "765684",
      "turnover": "64981706.23",
      "trades": "2177"
    },
    {
      "date": "2022-04-20",
      "bid": "87.40",
      "ask": "87.50",
      "open": "86.95",
      "high": "87.75",
      "low": "84.85",
      "close": "87.35",
      "average": "85.7933",
      "volume": "1641968",
      "turnover": "140867114.77",
      "trades": "1889"
    },
    {
      "date": "2022-04-21",
      "bid": "90.80",
      "ask": "90.95",
      "open": "88.75",
      "high": "91.25",
      "low": "87.15",
      "close": "91.05",
      "average": "90.4398",
      "volume": "776455",
      "turnover": "70336980.77",
      "trades": "1717"
    },
    {
      "date": "2022-04-22",
      "bid": "89.40",
      "ask": "89.55",
      "open": "89.35",
      "high": "91.05",
      "low": "89.25",
      "close": "89.30",
      "average": "90.4426",
      "volume": "811651",
      "turnover": "73408447.05",
      "trades": "1631"
    },
    {
      "date": "2022-04-25",
      "bid": "87.45",
      "ask": "87.55",
      "open": "88.20",
      "high": "88.45",
      "low": "85.85",
      "close": "87.20",
      "average": "87.1352",
      "volume": "529506",
      "turnover": "46137505.33",
      "trades": "2481"
    },
    {
      "date": "2022-04-26",
      "bid": "84.70",
      "ask": "84.80",
      "open": "88.30",
      "high": "88.50",
      "low": "84.65",
      "close": "84.75",
      "average": "86.2382",
      "volume": "336132",
      "turnover": "29015505.77",
      "trades": "1435"
    },
    {
      "date": "2022-04-27",
      "bid": "85.70",
      "ask": "85.80",
      "open": "85.10",
      "high": "87.10",
      "low": "84.30",
      "close": "85.85",
      "average": "85.8319",
      "volume": "572385",
      "turnover": "49128981.46",
      "trades": "1835"
    },
    {
      "date": "2022-04-28",
      "bid": "90.20",
      "ask": "90.40",
      "open": "87.25",
      "high": "90.85",
      "low": "87.00",
      "close": "90.80",
      "average": "89.824",
      "volume": "1179042",
      "turnover": "105906996.24",
      "trades": "2655"
    },
    {
      "date": "2022-04-29",
      "bid": "85.40",
      "ask": "85.55",
      "open": "89.50",
      "high": "89.50",
      "low": "84.40",
      "close": "85.25",
      "average": "85.8568",
      "volume": "976846",
      "turnover": "83875829.34",
      "trades": "3201"
    },
    {
      "date": "2022-05-02",
      "bid": "82.10",
      "ask": "82.25",
      "open": "85.25",
      "high": "85.50",
      "low": "80.60",
      "close": "82.45",
      "average": "82.959",
      "volume": "790077",
      "turnover": "65551069",
      "trades": "2718"
    },
    {
      "date": "2022-05-03",
      "bid": "83.25",
      "ask": "83.45",
      "open": "83.70",
      "high": "84.20",
      "low": "82.35",
      "close": "83.50",
      "average": "83.3546",
      "volume": "601336",
      "turnover": "50124144.09",
      "trades": "1701"
    },
    {
      "date": "2022-05-04",
      "bid": "85.25",
      "ask": "85.45",
      "open": "84.10",
      "high": "85.45",
      "low": "81.85",
      "close": "85.30",
      "average": "84.6704",
      "volume": "699136",
      "turnover": "59194598.6",
      "trades": "1597"
    },
    {
      "date": "2022-05-05",
      "bid": "82.45",
      "ask": "82.60",
      "open": "87.00",
      "high": "87.40",
      "low": "82.45",
      "close": "83.05",
      "average": "85.001",
      "volume": "699957",
      "turnover": "59502768.75",
      "trades": "1908"
    },
    {
      "date": "2022-05-06",
      "bid": "81.75",
      "ask": "81.85",
      "open": "83.00",
      "high": "83.80",
      "low": "80.80",
      "close": "81.90",
      "average": "82.081",
      "volume": "554551",
      "turnover": "45518095.8",
      "trades": "1896"
    },
    {
      "date": "2022-05-09",
      "bid": "78.85",
      "ask": "79.00",
      "open": "81.00",
      "high": "81.80",
      "low": "77.70",
      "close": "79.00",
      "average": "79.212",
      "volume": "439106",
      "turnover": "34783022.28",
      "trades": "1418"
    },
    {
      "date": "2022-05-10",
      "bid": "79.35",
      "ask": "79.50",
      "open": "79.25",
      "high": "81.45",
      "low": "79.15",
      "close": "79.45",
      "average": "80.2767",
      "volume": "446921",
      "turnover": "35878847.21",
      "trades": "1545"
    },
    {
      "date": "2022-05-11",
      "bid": "82.40",
      "ask": "82.55",
      "open": "81.50",
      "high": "82.80",
      "low": "79.10",
      "close": "82.60",
      "average": "81.9342",
      "volume": "767330",
      "turnover": "62869609.82",
      "trades": "2117"
    },
    {
      "date": "2022-05-12",
      "bid": "82.35",
      "ask": "82.55",
      "open": "80.25",
      "high": "82.80",
      "low": "80.20",
      "close": "82.80",
      "average": "81.9739",
      "volume": "577270",
      "turnover": "47318869.43",
      "trades": "1708"
    },
    {
      "date": "2022-05-13",
      "bid": "85.70",
      "ask": "85.75",
      "open": "83.05",
      "high": "86.05",
      "low": "83.05",
      "close": "85.85",
      "average": "85.4919",
      "volume": "609360",
      "turnover": "52096254.35",
      "trades": "1398"
    },
    {
      "date": "2022-05-16",
      "bid": "85.70",
      "ask": "85.75",
      "open": "86.05",
      "high": "87.15",
      "low": "84.05",
      "close": "85.30",
      "average": "85.7661",
      "volume": "673984",
      "turnover": "57807977.58",
      "trades": "2231"
    },
    {
      "date": "2022-05-17",
      "bid": "86.45",
      "ask": "86.60",
      "open": "85.25",
      "high": "88.25",
      "low": "85.20",
      "close": "86.25",
      "average": "86.7516",
      "volume": "459120",
      "turnover": "39829299.74",
      "trades": "1374"
    },
    {
      "date": "2022-05-18",
      "bid": "86.60",
      "ask": "86.70",
      "open": "87.15",
      "high": "87.55",
      "low": "85.65",
      "close": "86.70",
      "average": "86.5791",
      "volume": "730503",
      "turnover": "63188038.02",
      "trades": "1360"
    },
    {
      "date": "2022-05-19",
      "bid": "86.30",
      "ask": "86.40",
      "open": "84.90",
      "high": "86.35",
      "low": "84.40",
      "close": "86.20",
      "average": "85.6619",
      "volume": "497425",
      "turnover": "42609824.11",
      "trades": "1389"
    },
    {
      "date": "2022-05-20",
      "bid": "85.20",
      "ask": "85.35",
      "open": "86.50",
      "high": "88.30",
      "low": "85.10",
      "close": "85.50",
      "average": "87.051",
      "volume": "404074",
      "turnover": "35174964.4",
      "trades": "1545"
    },
    {
      "date": "2022-05-23",
      "bid": "86.35",
      "ask": "86.55",
      "open": "86.55",
      "high": "87.70",
      "low": "85.25",
      "close": "86.25",
      "average": "86.327",
      "volume": "345862",
      "turnover": "29857509.75",
      "trades": "782"
    },
    {
      "date": "2022-05-24",
      "bid": "84.75",
      "ask": "84.95",
      "open": "87.30",
      "high": "87.60",
      "low": "84.45",
      "close": "84.45",
      "average": "85.3486",
      "volume": "402952",
      "turnover": "34391369.9",
      "trades": "1049"
    },
    {
      "date": "2022-05-25",
      "bid": "85.30",
      "ask": "85.40",
      "open": "84.45",
      "high": "86.25",
      "low": "84.45",
      "close": "85.00",
      "average": "85.2192",
      "volume": "211528",
      "turnover": "18026342.14",
      "trades": "717"
    },
    {
      "date": "2022-05-27",
      "bid": "89.10",
      "ask": "89.25",
      "open": "86.15",
      "high": "89.50",
      "low": "86.00",
      "close": "89.35",
      "average": "88.7437",
      "volume": "313432",
      "turnover": "27814447.19",
      "trades": "1162"
    },
    {
      "date": "2022-05-30",
      "bid": "90.35",
      "ask": "90.55",
      "open": "89.50",
      "high": "91.70",
      "low": "89.10",
      "close": "90.40",
      "average": "90.5883",
      "volume": "220917",
      "turnover": "20012371.22",
      "trades": "809"
    },
    {
      "date": "2022-05-31",
      "bid": "92.05",
      "ask": "92.10",
      "open": "87.95",
      "high": "93.00",
      "low": "87.95",
      "close": "91.90",
      "average": "91.9283",
      "volume": "1286195",
      "turnover": "118238946.61",
      "trades": "2016"
    },
    {
      "date": "2022-06-01",
      "bid": "92.10",
      "ask": "92.35",
      "open": "91.95",
      "high": "94.70",
      "low": "91.30",
      "close": "92.30",
      "average": "93.6675",
      "volume": "1143779",
      "turnover": "107132105.4",
      "trades": "2092"
    },
    {
      "date": "2022-06-02",
      "bid": "93.10",
      "ask": "93.25",
      "open": "89.00",
      "high": "93.30",
      "low": "89.00",
      "close": "93.15",
      "average": "92.4579",
      "volume": "273281",
      "turnover": "25266999.65",
      "trades": "697"
    },
    {
      "date": "2022-06-03",
      "bid": "93.55",
      "ask": "93.75",
      "open": "93.95",
      "high": "94.30",
      "low": "92.50",
      "close": "93.50",
      "average": "93.641",
      "volume": "275953",
      "turnover": "25840519.1",
      "trades": "807"
    },
    {
      "date": "2022-06-07",
      "bid": "93.95",
      "ask": "94.15",
      "open": "95.00",
      "high": "95.00",
      "low": "92.30",
      "close": "93.50",
      "average": "93.5613",
      "volume": "585678",
      "turnover": "54798162.41",
      "trades": "1296"
    },
    {
      "date": "2022-06-08",
      "bid": "95.00",
      "ask": "95.15",
      "open": "100.80",
      "high": "100.90",
      "low": "93.35",
      "close": "95.25",
      "average": "95.1874",
      "volume": "953114",
      "turnover": "90739367.83",
      "trades": "2155"
    },
    {
      "date": "2022-06-09",
      "bid": "94.05",
      "ask": "94.15",
      "open": "95.25",
      "high": "95.70",
      "low": "93.15",
      "close": "93.90",
      "average": "94.0822",
      "volume": "560894",
      "turnover": "52769796.86",
      "trades": "1026"
    },
    {
      "date": "2022-06-10",
      "bid": "91.70",
      "ask": "91.80",
      "open": "92.20",
      "high": "93.95",
      "low": "91.15",
      "close": "91.55",
      "average": "92.1049",
      "volume": "404480",
      "turnover": "37253842.51",
      "trades": "948"
    },
    {
      "date": "2022-06-13",
      "bid": "90.85",
      "ask": "91.00",
      "open": "91.55",
      "high": "91.65",
      "low": "88.80",
      "close": "90.60",
      "average": "90.3318",
      "volume": "448649",
      "turnover": "40526903.45",
      "trades": "1285"
    },
    {
      "date": "2022-06-14",
      "bid": "88.95",
      "ask": "89.05",
      "open": "91.20",
      "high": "91.70",
      "low": "88.50",
      "close": "88.90",
      "average": "89.3625",
      "volume": "1040624",
      "turnover": "92992643.28",
      "trades": "2724"
    },
    {
      "date": "2022-06-15",
      "bid": "90.50",
      "ask": "90.55",
      "open": "93.70",
      "high": "93.70",
      "low": "87.85",
      "close": "90.15",
      "average": "89.9329",
      "volume": "970173",
      "turnover": "87250373.7",
      "trades": "2080"
    },
    {
      "date": "2022-06-16",
      "bid": "87.50",
      "ask": "87.60",
      "open": "89.95",
      "high": "90.40",
      "low": "85.95",
      "close": "87.15",
      "average": "87.5404",
      "volume": "683557",
      "turnover": "59839062.96",
      "trades": "1998"
    },
    {
      "date": "2022-06-17",
      "bid": "88.50",
      "ask": "88.70",
      "open": "87.15",
      "high": "91.25",
      "low": "87.15",
      "close": "88.25",
      "average": "89.1177",
      "volume": "1289651",
      "turnover": "114931384.73",
      "trades": "3140"
    },
    {
      "date": "2022-06-20",
      "bid": "88.15",
      "ask": "88.30",
      "open": "88.35",
      "high": "89.35",
      "low": "87.45",
      "close": "88.60",
      "average": "88.5553",
      "volume": "207610",
      "turnover": "18384985.35",
      "trades": "715"
    },
    {
      "date": "2022-06-21",
      "bid": "89.65",
      "ask": "89.80",
      "open": "89.00",
      "high": "90.75",
      "low": "89.00",
      "close": "89.55",
      "average": "89.7172",
      "volume": "422747",
      "turnover": "37929368.99",
      "trades": "1044"
    },
    {
      "date": "2022-06-22",
      "bid": "88.00",
      "ask": "88.10",
      "open": "88.70",
      "high": "88.70",
      "low": "85.80",
      "close": "88.00",
      "average": "87.5325",
      "volume": "476827",
      "turnover": "41735500.03",
      "trades": "1363"
    },
    {
      "date": "2022-06-23",
      "bid": "87.45",
      "ask": "87.65",
      "open": "91.65",
      "high": "91.65",
      "low": "86.40",
      "close": "86.80",
      "average": "87.2068",
      "volume": "491305",
      "turnover": "42845240.61",
      "trades": "1291"
    },
    {
      "date": "2022-06-27",
      "bid": "89.85",
      "ask": "90.15",
      "open": "87.80",
      "high": "91.35",
      "low": "87.80",
      "close": "89.90",
      "average": "89.8311",
      "volume": "582838",
      "turnover": "52356844.44",
      "trades": "1365"
    },
    {
      "date": "2022-06-28",
      "bid": "89.85",
      "ask": "90.00",
      "open": "90.35",
      "high": "91.85",
      "low": "89.65",
      "close": "89.75",
      "average": "90.2797",
      "volume": "738814",
      "turnover": "66700605.74",
      "trades": "1128"
    },
    {
      "date": "2022-06-29",
      "bid": "87.40",
      "ask": "87.50",
      "open": "90.10",
      "high": "90.10",
      "low": "87.20",
      "close": "87.20",
      "average": "87.9115",
      "volume": "452371",
      "turnover": "39770628.01",
      "trades": "1166"
    },
    {
      "date": "2022-06-30",
      "bid": "87.50",
      "ask": "87.65",
      "open": "86.10",
      "high": "87.60",
      "low": "85.00",
      "close": "87.05",
      "average": "86.5022",
      "volume": "618898",
      "turnover": "53534738.2",
      "trades": "1382"
    },
    {
      "date": "2022-07-01",
      "bid": "87.20",
      "ask": "87.35",
      "open": "84.85",
      "high": "89.05",
      "low": "84.50",
      "close": "87.15",
      "average": "87.4411",
      "volume": "442876",
      "turnover": "38730036.45",
      "trades": "1439"
    },
    {
      "date": "2022-07-04",
      "bid": "85.80",
      "ask": "86.00",
      "open": "87.35",
      "high": "88.85",
      "low": "85.50",
      "close": "85.85",
      "average": "86.3081",
      "volume": "265320",
      "turnover": "22899275.03",
      "trades": "696"
    },
    {
      "date": "2022-07-05",
      "bid": "84.80",
      "ask": "84.85",
      "open": "85.85",
      "high": "87.20",
      "low": "83.70",
      "close": "84.65",
      "average": "84.8876",
      "volume": "304056",
      "turnover": "25810576.1",
      "trades": "754"
    },
    {
      "date": "2022-07-06",
      "bid": "87.25",
      "ask": "87.35",
      "open": "84.65",
      "high": "87.70",
      "low": "84.65",
      "close": "87.10",
      "average": "87.1141",
      "volume": "439380",
      "turnover": "38276063.65",
      "trades": "1225"
    },
    {
      "date": "2022-07-07",
      "bid": "89.40",
      "ask": "89.50",
      "open": "88.25",
      "high": "90.00",
      "low": "87.70",
      "close": "89.45",
      "average": "88.9934",
      "volume": "416058",
      "turnover": "37026525.57",
      "trades": "806"
    },
    {
      "date": "2022-07-08",
      "bid": "90.65",
      "ask": "90.80",
      "open": "89.45",
      "high": "91.35",
      "low": "88.50",
      "close": "90.85",
      "average": "90.4727",
      "volume": "298481",
      "turnover": "27004337.22",
      "trades": "836"
    },
    {
      "date": "2022-07-11",
      "bid": "90.40",
      "ask": "90.55",
      "open": "90.85",
      "high": "91.35",
      "low": "88.95",
      "close": "90.00",
      "average": "90.1289",
      "volume": "347915",
      "turnover": "31357789.93",
      "trades": "865"
    },
    {
      "date": "2022-07-12",
      "bid": "92.15",
      "ask": "92.35",
      "open": "90.00",
      "high": "92.45",
      "low": "88.05",
      "close": "92.45",
      "average": "90.9991",
      "volume": "725570",
      "turnover": "66023322.53",
      "trades": "1610"
    },
    {
      "date": "2022-07-13",
      "bid": "90.90",
      "ask": "91.05",
      "open": "92.45",
      "high": "92.75",
      "low": "89.50",
      "close": "90.95",
      "average": "91.6384",
      "volume": "711752",
      "turnover": "65223038.83",
      "trades": "1680"
    },
    {
      "date": "2022-07-14",
      "bid": "88.80",
      "ask": "89.00",
      "open": "90.85",
      "high": "91.15",
      "low": "87.40",
      "close": "88.30",
      "average": "88.4067",
      "volume": "474400",
      "turnover": "41939783.56",
      "trades": "848"
    },
    {
      "date": "2022-07-15",
      "bid": "93.75",
      "ask": "94.10",
      "open": "88.85",
      "high": "94.10",
      "low": "88.00",
      "close": "93.50",
      "average": "91.6141",
      "volume": "661895",
      "turnover": "60628342.39",
      "trades": "2524"
    },
    {
      "date": "2022-07-18",
      "bid": "95.70",
      "ask": "95.80",
      "open": "94.35",
      "high": "96.25",
      "low": "93.35",
      "close": "95.45",
      "average": "95.3611",
      "volume": "558255",
      "turnover": "53265023.91",
      "trades": "1595"
    },
    {
      "date": "2022-07-19",
      "bid": "98.25",
      "ask": "98.45",
      "open": "96.10",
      "high": "98.40",
      "low": "93.95",
      "close": "98.25",
      "average": "97.2874",
      "volume": "382414",
      "turnover": "37189429.5",
      "trades": "992"
    },
    {
      "date": "2022-07-20",
      "bid": "99.45",
      "ask": "99.55",
      "open": "99.10",
      "high": "99.65",
      "low": "97.90",
      "close": "99.50",
      "average": "99.0254",
      "volume": "754763",
      "turnover": "74692868.98",
      "trades": "1696"
    },
    {
      "date": "2022-07-21",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.50",
      "high": "100.90",
      "low": "97.25",
      "close": "100.60",
      "average": "99.877",
      "volume": "508606",
      "turnover": "50793843.51",
      "trades": "1561"
    },
    {
      "date": "2022-07-22",
      "bid": "101.80",
      "ask": "101.90",
      "open": "99.70",
      "high": "102.20",
      "low": "99.65",
      "close": "101.80",
      "average": "101.5495",
      "volume": "392284",
      "turnover": "39846109.5",
      "trades": "969"
    },
    {
      "date": "2022-07-25",
      "bid": "103.70",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.30",
      "low": "100.80",
      "close": "103.30",
      "average": "103.4026",
      "volume": "600443",
      "turnover": "62092213.85",
      "trades": "1328"
    },
    {
      "date": "2022-07-26",
      "bid": "104.00",
      "ask": "104.30",
      "open": "103.40",
      "high": "104.30",
      "low": "101.80",
      "close": "103.50",
      "average": "103.5132",
      "volume": "492683",
      "turnover": "51003038.5",
      "trades": "1107"
    },
    {
      "date": "2022-07-27",
      "bid": "103.30",
      "ask": "103.50",
      "open": "101.80",
      "high": "105.20",
      "low": "101.80",
      "close": "103.40",
      "average": "103.6693",
      "volume": "494231",
      "turnover": "51240594.75",
      "trades": "1147"
    },
    {
      "date": "2022-07-28",
      "bid": "103.70",
      "ask": "103.90",
      "open": "103.30",
      "high": "104.80",
      "low": "102.90",
      "close": "104.00",
      "average": "103.9057",
      "volume": "454691",
      "turnover": "47244688",
      "trades": "896"
    },
    {
      "date": "2022-07-29",
      "bid": "105.50",
      "ask": "105.70",
      "open": "103.80",
      "high": "106.10",
      "low": "103.80",
      "close": "105.50",
      "average": "105.4195",
      "volume": "282101",
      "turnover": "29738594.9",
      "trades": "787"
    },
    {
      "date": "2022-08-01",
      "bid": "103.30",
      "ask": "103.70",
      "open": "105.50",
      "high": "106.30",
      "low": "103.20",
      "close": "103.30",
      "average": "103.9243",
      "volume": "275700",
      "turnover": "28658349.63",
      "trades": "730"
    },
    {
      "date": "2022-08-02",
      "bid": "103.40",
      "ask": "103.70",
      "open": "102.50",
      "high": "104.20",
      "low": "101.70",
      "close": "103.80",
      "average": "102.9463",
      "volume": "482402",
      "turnover": "49694909.35",
      "trades": "696"
    },
    {
      "date": "2022-08-03",
      "bid": "105.70",
      "ask": "106.10",
      "open": "103.70",
      "high": "106.10",
      "low": "103.20",
      "close": "105.80",
      "average": "105.4816",
      "volume": "423162",
      "turnover": "44633451.2",
      "trades": "740"
    },
    {
      "date": "2022-08-04",
      "bid": "105.80",
      "ask": "105.90",
      "open": "105.90",
      "high": "106.70",
      "low": "105.00",
      "close": "105.80",
      "average": "105.8642",
      "volume": "231178",
      "turnover": "24474789.2",
      "trades": "590"
    },
    {
      "date": "2022-08-05",
      "bid": "103.30",
      "ask": "103.40",
      "open": "106.00",
      "high": "106.50",
      "low": "102.80",
      "close": "102.80",
      "average": "103.9515",
      "volume": "360249",
      "turnover": "37450583.79",
      "trades": "635"
    },
    {
      "date": "2022-08-08",
      "bid": "105.40",
      "ask": "105.70",
      "open": "103.10",
      "high": "106.20",
      "low": "103.10",
      "close": "105.50",
      "average": "105.4077",
      "volume": "277896",
      "turnover": "29292309.6",
      "trades": "833"
    },
    {
      "date": "2022-08-09",
      "bid": "102.60",
      "ask": "102.70",
      "open": "104.90",
      "high": "105.90",
      "low": "102.50",
      "close": "102.80",
      "average": "103.4098",
      "volume": "223926",
      "turnover": "23156329.4",
      "trades": "520"
    },
    {
      "date": "2022-08-10",
      "bid": "105.30",
      "ask": "105.50",
      "open": "100.60",
      "high": "105.70",
      "low": "100.60",
      "close": "105.50",
      "average": "104.4151",
      "volume": "277126",
      "turnover": "28924792.8",
      "trades": "814"
    },
    {
      "date": "2022-08-11",
      "bid": "103.80",
      "ask": "104.00",
      "open": "105.40",
      "high": "106.50",
      "low": "103.80",
      "close": "104.00",
      "average": "104.3578",
      "volume": "325736",
      "turnover": "33994028.04",
      "trades": "705"
    },
    {
      "date": "2022-08-12",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.60",
      "high": "104.30",
      "low": "102.80",
      "close": "103.20",
      "average": "103.3513",
      "volume": "265388",
      "turnover": "27430056.7",
      "trades": "696"
    },
    {
      "date": "2022-08-15",
      "bid": "104.10",
      "ask": "104.30",
      "open": "103.60",
      "high": "105.00",
      "low": "103.20",
      "close": "104.40",
      "average": "104.308",
      "volume": "227311",
      "turnover": "23710601.55",
      "trades": "698"
    },
    {
      "date": "2022-08-16",
      "bid": "106.30",
      "ask": "106.40",
      "open": "104.40",
      "high": "107.10",
      "low": "104.40",
      "close": "106.10",
      "average": "105.9508",
      "volume": "564241",
      "turnover": "59785455.25",
      "trades": "1133"
    },
    {
      "date": "2022-08-17",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.10",
      "high": "106.20",
      "low": "103.90",
      "close": "104.70",
      "average": "105.0424",
      "volume": "305025",
      "turnover": "32040732.45",
      "trades": "692"
    },
    {
      "date": "2022-08-18",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.80",
      "high": "106.20",
      "low": "104.40",
      "close": "105.30",
      "average": "105.3516",
      "volume": "200286",
      "turnover": "21100508.3",
      "trades": "518"
    },
    {
      "date": "2022-08-19",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.20",
      "high": "104.70",
      "low": "102.50",
      "close": "104.20",
      "average": "103.7228",
      "volume": "321438",
      "turnover": "33340711",
      "trades": "598"
    },
    {
      "date": "2022-08-22",
      "bid": "100.70",
      "ask": "100.90",
      "open": "103.00",
      "high": "104.10",
      "low": "100.40",
      "close": "100.50",
      "average": "101.0787",
      "volume": "338151",
      "turnover": "34179667.6",
      "trades": "744"
    },
    {
      "date": "2022-08-23",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.50",
      "high": "101.50",
      "low": "99.50",
      "close": "100.30",
      "average": "100.4666",
      "volume": "410701",
      "turnover": "41254105.58",
      "trades": "835"
    },
    {
      "date": "2022-08-24",
      "bid": "100.50",
      "ask": "100.80",
      "open": "100.40",
      "high": "101.10",
      "low": "98.90",
      "close": "100.40",
      "average": "100.4573",
      "volume": "229475",
      "turnover": "23053702.3",
      "trades": "667"
    },
    {
      "date": "2022-08-25",
      "bid": "97.45",
      "ask": "97.80",
      "open": "100.40",
      "high": "101.30",
      "low": "97.40",
      "close": "97.85",
      "average": "98.3548",
      "volume": "283444",
      "turnover": "27878789.81",
      "trades": "847"
    },
    {
      "date": "2022-08-26",
      "bid": "97.25",
      "ask": "97.40",
      "open": "100.00",
      "high": "100.00",
      "low": "96.90",
      "close": "97.15",
      "average": "97.7307",
      "volume": "387066",
      "turnover": "37830158.9",
      "trades": "1331"
    },
    {
      "date": "2022-08-29",
      "bid": "96.20",
      "ask": "96.35",
      "open": "96.00",
      "high": "97.20",
      "low": "95.15",
      "close": "96.50",
      "average": "96.2941",
      "volume": "434216",
      "turnover": "41807873.5",
      "trades": "1229"
    },
    {
      "date": "2022-08-30",
      "bid": "95.55",
      "ask": "95.65",
      "open": "95.50",
      "high": "98.20",
      "low": "95.15",
      "close": "95.85",
      "average": "96.5281",
      "volume": "498368",
      "turnover": "48114713.28",
      "trades": "817"
    },
    {
      "date": "2022-08-31",
      "bid": "94.65",
      "ask": "94.75",
      "open": "94.80",
      "high": "96.50",
      "low": "94.40",
      "close": "95.00",
      "average": "95.1859",
      "volume": "455768",
      "turnover": "43381005.35",
      "trades": "819"
    },
    {
      "date": "2022-09-01",
      "bid": "92.85",
      "ask": "92.95",
      "open": "94.50",
      "high": "94.50",
      "low": "92.85",
      "close": "93.05",
      "average": "93.4355",
      "volume": "293797",
      "turnover": "27451493.65",
      "trades": "767"
    },
    {
      "date": "2022-09-02",
      "bid": "96.80",
      "ask": "96.95",
      "open": "94.65",
      "high": "97.10",
      "low": "92.90",
      "close": "96.60",
      "average": "95.9268",
      "volume": "335102",
      "turnover": "32139938.25",
      "trades": "926"
    },
    {
      "date": "2022-09-05",
      "bid": "93.45",
      "ask": "93.50",
      "open": "94.80",
      "high": "94.80",
      "low": "92.55",
      "close": "93.40",
      "average": "93.3724",
      "volume": "224596",
      "turnover": "20970965.07",
      "trades": "803"
    },
    {
      "date": "2022-09-06",
      "bid": "93.65",
      "ask": "93.80",
      "open": "92.90",
      "high": "94.95",
      "low": "92.90",
      "close": "94.25",
      "average": "94.2742",
      "volume": "716986",
      "turnover": "67585053.94",
      "trades": "1042"
    },
    {
      "date": "2022-09-07",
      "bid": "93.75",
      "ask": "93.95",
      "open": "92.00",
      "high": "94.25",
      "low": "91.65",
      "close": "94.25",
      "average": "93.7781",
      "volume": "343136",
      "turnover": "32178512.7",
      "trades": "883"
    },
    {
      "date": "2022-09-08",
      "bid": "94.15",
      "ask": "94.30",
      "open": "94.25",
      "high": "95.35",
      "low": "93.20",
      "close": "94.55",
      "average": "94.3187",
      "volume": "286547",
      "turnover": "27026826.3",
      "trades": "886"
    },
    {
      "date": "2022-09-09",
      "bid": "97.50",
      "ask": "97.65",
      "open": "94.55",
      "high": "97.90",
      "low": "94.55",
      "close": "97.60",
      "average": "97.0511",
      "volume": "707746",
      "turnover": "68687421",
      "trades": "1071"
    },
    {
      "date": "2022-09-12",
      "bid": "99.05",
      "ask": "99.15",
      "open": "97.50",
      "high": "99.70",
      "low": "97.50",
      "close": "99.50",
      "average": "99.3211",
      "volume": "314497",
      "turnover": "31235519.32",
      "trades": "788"
    },
    {
      "date": "2022-09-13",
      "bid": "95.75",
      "ask": "95.90",
      "open": "99.50",
      "high": "99.75",
      "low": "95.65",
      "close": "95.65",
      "average": "96.3548",
      "volume": "366375",
      "turnover": "35305924.31",
      "trades": "838"
    },
    {
      "date": "2022-09-14",
      "bid": "95.05",
      "ask": "95.15",
      "open": "94.50",
      "high": "96.10",
      "low": "94.20",
      "close": "95.05",
      "average": "94.9923",
      "volume": "750458",
      "turnover": "71285698.36",
      "trades": "1330"
    },
    {
      "date": "2022-09-15",
      "bid": "94.25",
      "ask": "94.35",
      "open": "95.00",
      "high": "96.00",
      "low": "92.70",
      "close": "94.35",
      "average": "94.454",
      "volume": "389960",
      "turnover": "36833211.04",
      "trades": "720"
    },
    {
      "date": "2022-09-16",
      "bid": "93.35",
      "ask": "93.50",
      "open": "93.30",
      "high": "93.70",
      "low": "90.55",
      "close": "93.50",
      "average": "92.4901",
      "volume": "704036",
      "turnover": "65105782.71",
      "trades": "1787"
    },
    {
      "date": "2022-09-19",
      "bid": "94.95",
      "ask": "95.05",
      "open": "93.10",
      "high": "95.20",
      "low": "92.80",
      "close": "94.80",
      "average": "94.2033",
      "volume": "249822",
      "turnover": "23531174.01",
      "trades": "1041"
    },
    {
      "date": "2022-09-20",
      "bid": "92.90",
      "ask": "92.95",
      "open": "97.60",
      "high": "97.60",
      "low": "92.75",
      "close": "92.75",
      "average": "93.376",
      "volume": "356700",
      "turnover": "33307104.1",
      "trades": "1232"
    },
    {
      "date": "2022-09-21",
      "bid": "93.35",
      "ask": "93.50",
      "open": "92.75",
      "high": "93.80",
      "low": "92.05",
      "close": "93.60",
      "average": "93.1701",
      "volume": "197198",
      "turnover": "18372941.89",
      "trades": "987"
    },
    {
      "date": "2022-09-22",
      "bid": "91.40",
      "ask": "91.50",
      "open": "92.05",
      "high": "93.20",
      "low": "91.35",
      "close": "91.35",
      "average": "91.7566",
      "volume": "340179",
      "turnover": "31214001.03",
      "trades": "1178"
    },
    {
      "date": "2022-09-23",
      "bid": "90.30",
      "ask": "90.35",
      "open": "93.60",
      "high": "93.60",
      "low": "89.05",
      "close": "90.30",
      "average": "90.4974",
      "volume": "470883",
      "turnover": "42603679.61",
      "trades": "1304"
    },
    {
      "date": "2022-09-26",
      "bid": "88.30",
      "ask": "88.45",
      "open": "88.75",
      "high": "90.65",
      "low": "88.30",
      "close": "88.30",
      "average": "88.972",
      "volume": "352192",
      "turnover": "31335214.7",
      "trades": "980"
    },
    {
      "date": "2022-09-27",
      "bid": "88.30",
      "ask": "88.45",
      "open": "89.05",
      "high": "89.90",
      "low": "88.15",
      "close": "88.40",
      "average": "88.5952",
      "volume": "307140",
      "turnover": "27211223.13",
      "trades": "977"
    },
    {
      "date": "2022-09-28",
      "bid": "90.15",
      "ask": "90.30",
      "open": "88.40",
      "high": "90.25",
      "low": "85.40",
      "close": "90.20",
      "average": "88.2963",
      "volume": "467176",
      "turnover": "41247704.03",
      "trades": "1495"
    },
    {
      "date": "2022-09-29",
      "bid": "88.25",
      "ask": "88.35",
      "open": "90.20",
      "high": "90.20",
      "low": "86.20",
      "close": "88.15",
      "average": "87.3477",
      "volume": "494966",
      "turnover": "43240781.56",
      "trades": "1265"
    },
    {
      "date": "2022-09-30",
      "bid": "92.20",
      "ask": "92.35",
      "open": "89.50",
      "high": "92.35",
      "low": "89.00",
      "close": "91.90",
      "average": "90.9997",
      "volume": "427188",
      "turnover": "38872901.95",
      "trades": "1343"
    },
    {
      "date": "2022-10-03",
      "bid": "92.90",
      "ask": "93.15",
      "open": "91.30",
      "high": "93.25",
      "low": "89.85",
      "close": "93.05",
      "average": "92.1088",
      "volume": "330519",
      "turnover": "30436878.55",
      "trades": "1228"
    },
    {
      "date": "2022-10-04",
      "bid": "99.05",
      "ask": "99.30",
      "open": "95.00",
      "high": "99.50",
      "low": "94.05",
      "close": "98.65",
      "average": "97.9362",
      "volume": "610759",
      "turnover": "59813489.96",
      "trades": "1621"
    },
    {
      "date": "2022-10-05",
      "bid": "98.70",
      "ask": "98.85",
      "open": "98.65",
      "high": "100.80",
      "low": "98.35",
      "close": "98.90",
      "average": "99.5346",
      "volume": "1046154",
      "turnover": "104131842.82",
      "trades": "1883"
    },
    {
      "date": "2022-10-06",
      "bid": "98.40",
      "ask": "98.45",
      "open": "100.00",
      "high": "101.00",
      "low": "95.90",
      "close": "98.40",
      "average": "98.2775",
      "volume": "1131983",
      "turnover": "111135793.87",
      "trades": "1643"
    },
    {
      "date": "2022-10-07",
      "bid": "94.95",
      "ask": "95.05",
      "open": "98.40",
      "high": "98.80",
      "low": "94.70",
      "close": "94.80",
      "average": "96.4002",
      "volume": "390423",
      "turnover": "37639785.4",
      "trades": "1450"
    },
    {
      "date": "2022-10-10",
      "bid": "94.95",
      "ask": "95.10",
      "open": "93.30",
      "high": "96.65",
      "low": "93.25",
      "close": "94.75",
      "average": "94.828",
      "volume": "269425",
      "turnover": "25548846.06",
      "trades": "874"
    },
    {
      "date": "2022-10-11",
      "bid": "97.05",
      "ask": "97.30",
      "open": "94.95",
      "high": "97.50",
      "low": "93.30",
      "close": "96.55",
      "average": "95.9374",
      "volume": "398233",
      "turnover": "38224411.86",
      "trades": "1057"
    },
    {
      "date": "2022-10-12",
      "bid": "95.60",
      "ask": "95.70",
      "open": "93.55",
      "high": "97.40",
      "low": "93.55",
      "close": "95.60",
      "average": "95.6885",
      "volume": "340861",
      "turnover": "32616232.2",
      "trades": "1227"
    },
    {
      "date": "2022-10-13",
      "bid": "95.30",
      "ask": "95.50",
      "open": "94.10",
      "high": "95.50",
      "low": "90.05",
      "close": "95.20",
      "average": "93.272",
      "volume": "439060",
      "turnover": "40952136.25",
      "trades": "1519"
    },
    {
      "date": "2022-10-14",
      "bid": "96.25",
      "ask": "96.45",
      "open": "97.80",
      "high": "98.35",
      "low": "95.25",
      "close": "96.50",
      "average": "96.7211",
      "volume": "383954",
      "turnover": "37136229.6",
      "trades": "1169"
    },
    {
      "date": "2022-10-17",
      "bid": "100.40",
      "ask": "100.60",
      "open": "96.70",
      "high": "101.10",
      "low": "96.05",
      "close": "100.20",
      "average": "99.4397",
      "volume": "549978",
      "turnover": "54765735.7",
      "trades": "1501"
    },
    {
      "date": "2022-10-18",
      "bid": "102.90",
      "ask": "103.10",
      "open": "100.50",
      "high": "103.10",
      "low": "100.40",
      "close": "103.10",
      "average": "102.6253",
      "volume": "456194",
      "turnover": "46815488.1",
      "trades": "1058"
    },
    {
      "date": "2022-10-19",
      "bid": "100.70",
      "ask": "100.80",
      "open": "103.00",
      "high": "103.70",
      "low": "100.60",
      "close": "100.60",
      "average": "101.2616",
      "volume": "473725",
      "turnover": "47972475.75",
      "trades": "1007"
    },
    {
      "date": "2022-10-20",
      "bid": "101.90",
      "ask": "102.00",
      "open": "100.50",
      "high": "102.80",
      "low": "99.15",
      "close": "101.70",
      "average": "101.2643",
      "volume": "490872",
      "turnover": "49707225.1",
      "trades": "892"
    },
    {
      "date": "2022-10-21",
      "bid": "101.10",
      "ask": "101.80",
      "open": "100.30",
      "high": "104.50",
      "low": "92.50",
      "close": "100.80",
      "average": "98.1422",
      "volume": "868206",
      "turnover": "85209511",
      "trades": "2185"
    },
    {
      "date": "2022-10-24",
      "bid": "105.50",
      "ask": "105.90",
      "open": "102.00",
      "high": "105.80",
      "low": "101.70",
      "close": "105.80",
      "average": "104.1839",
      "volume": "1346947",
      "turnover": "140327669.1",
      "trades": "2365"
    },
    {
      "date": "2022-10-25",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.70",
      "low": "102.80",
      "close": "105.80",
      "average": "105.8618",
      "volume": "1022532",
      "turnover": "108246438.45",
      "trades": "1790"
    },
    {
      "date": "2022-10-26",
      "bid": "107.50",
      "ask": "107.70",
      "open": "106.40",
      "high": "107.70",
      "low": "105.20",
      "close": "107.20",
      "average": "106.7407",
      "volume": "384303",
      "turnover": "41021904.79",
      "trades": "1452"
    },
    {
      "date": "2022-10-27",
      "bid": "108.50",
      "ask": "108.60",
      "open": "106.90",
      "high": "108.90",
      "low": "104.80",
      "close": "108.20",
      "average": "107.3603",
      "volume": "679981",
      "turnover": "72997597.05",
      "trades": "1729"
    },
    {
      "date": "2022-10-28",
      "bid": "109.60",
      "ask": "109.80",
      "open": "106.50",
      "high": "110.00",
      "low": "106.00",
      "close": "109.40",
      "average": "108.6122",
      "volume": "427569",
      "turnover": "46440011.75",
      "trades": "943"
    },
    {
      "date": "2022-10-31",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.30",
      "high": "109.70",
      "low": "107.80",
      "close": "109.00",
      "average": "109.0158",
      "volume": "529217",
      "turnover": "57697029",
      "trades": "979"
    },
    {
      "date": "2022-11-01",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.70",
      "high": "112.00",
      "low": "108.80",
      "close": "109.00",
      "average": "110.0056",
      "volume": "343402",
      "turnover": "37777259.94",
      "trades": "987"
    },
    {
      "date": "2022-11-02",
      "bid": "107.10",
      "ask": "107.30",
      "open": "110.00",
      "high": "110.60",
      "low": "106.70",
      "close": "107.00",
      "average": "107.4981",
      "volume": "653060",
      "turnover": "70202639.55",
      "trades": "1051"
    },
    {
      "date": "2022-11-03",
      "bid": "105.50",
      "ask": "105.60",
      "open": "107.20",
      "high": "107.40",
      "low": "104.00",
      "close": "105.50",
      "average": "105.285",
      "volume": "312686",
      "turnover": "32921239.35",
      "trades": "1011"
    },
    {
      "date": "2022-11-04",
      "bid": "108.30",
      "ask": "108.40",
      "open": "107.10",
      "high": "108.90",
      "low": "106.00",
      "close": "108.60",
      "average": "108.1791",
      "volume": "198542",
      "turnover": "21478870.4",
      "trades": "551"
    },
    {
      "date": "2022-11-07",
      "bid": "111.80",
      "ask": "111.90",
      "open": "109.00",
      "high": "112.30",
      "low": "108.00",
      "close": "111.50",
      "average": "110.7514",
      "volume": "565581",
      "turnover": "62639728.25",
      "trades": "1238"
    },
    {
      "date": "2022-11-08",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.50",
      "high": "113.10",
      "low": "111.10",
      "close": "112.10",
      "average": "111.9629",
      "volume": "403694",
      "turnover": "45200289",
      "trades": "862"
    },
    {
      "date": "2022-11-09",
      "bid": "110.90",
      "ask": "111.20",
      "open": "112.10",
      "high": "112.60",
      "low": "110.60",
      "close": "111.30",
      "average": "111.3516",
      "volume": "228718",
      "turnover": "25468104.3",
      "trades": "729"
    },
    {
      "date": "2022-11-10",
      "bid": "116.30",
      "ask": "116.50",
      "open": "110.00",
      "high": "116.50",
      "low": "109.90",
      "close": "116.30",
      "average": "113.3466",
      "volume": "383959",
      "turnover": "43520924.75",
      "trades": "1214"
    },
    {
      "date": "2022-11-11",
      "bid": "114.20",
      "ask": "114.50",
      "open": "117.20",
      "high": "117.60",
      "low": "114.10",
      "close": "114.50",
      "average": "114.8709",
      "volume": "713064",
      "turnover": "81914231.09",
      "trades": "1110"
    },
    {
      "date": "2022-11-14",
      "bid": "112.80",
      "ask": "113.00",
      "open": "114.90",
      "high": "115.20",
      "low": "112.20",
      "close": "113.20",
      "average": "113.228",
      "volume": "352276",
      "turnover": "39887973.2",
      "trades": "1003"
    },
    {
      "date": "2022-11-15",
      "bid": "111.00",
      "ask": "111.20",
      "open": "113.30",
      "high": "113.70",
      "low": "110.80",
      "close": "111.20",
      "average": "111.3861",
      "volume": "445728",
      "turnover": "49647698.9",
      "trades": "1020"
    },
    {
      "date": "2022-11-16",
      "bid": "109.00",
      "ask": "112.50",
      "open": "111.20",
      "high": "112.30",
      "low": "108.60",
      "close": "109.30",
      "average": "109.4269",
      "volume": "249229",
      "turnover": "27275326.2",
      "trades": "685"
    },
    {
      "date": "2022-11-17",
      "bid": "108.90",
      "ask": "109.10",
      "open": "109.20",
      "high": "111.20",
      "low": "108.50",
      "close": "108.80",
      "average": "109.0433",
      "volume": "276067",
      "turnover": "30103376.85",
      "trades": "655"
    },
    {
      "date": "2022-11-18",
      "bid": "111.70",
      "ask": "111.90",
      "open": "110.50",
      "high": "111.90",
      "low": "109.40",
      "close": "111.60",
      "average": "111.2278",
      "volume": "223749",
      "turnover": "24887081.8",
      "trades": "648"
    },
    {
      "date": "2022-11-21",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.20",
      "high": "111.90",
      "low": "109.50",
      "close": "111.20",
      "average": "110.8218",
      "volume": "282729",
      "turnover": "31359788.44",
      "trades": "617"
    },
    {
      "date": "2022-11-22",
      "bid": "113.50",
      "ask": "113.60",
      "open": "111.60",
      "high": "113.70",
      "low": "111.00",
      "close": "113.00",
      "average": "112.5987",
      "volume": "268421",
      "turnover": "30223215.05",
      "trades": "798"
    },
    {
      "date": "2022-11-23",
      "bid": "115.60",
      "ask": "115.70",
      "open": "114.30",
      "high": "115.70",
      "low": "113.30",
      "close": "115.50",
      "average": "114.9935",
      "volume": "250110",
      "turnover": "28761491.1",
      "trades": "781"
    },
    {
      "date": "2022-11-24",
      "bid": "115.10",
      "ask": "115.30",
      "open": "115.70",
      "high": "116.40",
      "low": "114.60",
      "close": "115.40",
      "average": "115.4184",
      "volume": "204526",
      "turnover": "23606072.6",
      "trades": "641"
    },
    {
      "date": "2022-11-25",
      "bid": "114.70",
      "ask": "114.90",
      "open": "115.40",
      "high": "115.60",
      "low": "114.30",
      "close": "114.80",
      "average": "114.7627",
      "volume": "164454",
      "turnover": "18873210.6",
      "trades": "458"
    },
    {
      "date": "2022-11-28",
      "bid": "115.30",
      "ask": "115.50",
      "open": "115.00",
      "high": "115.50",
      "low": "113.90",
      "close": "115.00",
      "average": "114.8082",
      "volume": "291837",
      "turnover": "33504962.35",
      "trades": "898"
    },
    {
      "date": "2022-11-29",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.00",
      "high": "116.20",
      "low": "113.70",
      "close": "114.00",
      "average": "114.535",
      "volume": "275670",
      "turnover": "31595452.1",
      "trades": "759"
    },
    {
      "date": "2022-11-30",
      "bid": "112.30",
      "ask": "112.50",
      "open": "114.00",
      "high": "115.30",
      "low": "112.10",
      "close": "112.90",
      "average": "113.14",
      "volume": "847537",
      "turnover": "95892308.85",
      "trades": "1060"
    },
    {
      "date": "2022-12-01",
      "bid": "114.40",
      "ask": "114.60",
      "open": "115.50",
      "high": "115.70",
      "low": "112.50",
      "close": "114.70",
      "average": "114.103",
      "volume": "542456",
      "turnover": "61849563.85",
      "trades": "1100"
    },
    {
      "date": "2022-12-02",
      "bid": "115.90",
      "ask": "116.00",
      "open": "114.40",
      "high": "116.00",
      "low": "113.20",
      "close": "115.90",
      "average": "115.0584",
      "volume": "422187",
      "turnover": "48571803.4",
      "trades": "988"
    },
    {
      "date": "2022-12-05",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.90",
      "high": "116.90",
      "low": "114.70",
      "close": "116.10",
      "average": "115.9855",
      "volume": "247742",
      "turnover": "28734509.85",
      "trades": "761"
    },
    {
      "date": "2022-12-06",
      "bid": "114.80",
      "ask": "114.90",
      "open": "116.00",
      "high": "117.30",
      "low": "114.40",
      "close": "115.00",
      "average": "115.3978",
      "volume": "284294",
      "turnover": "32810038.35",
      "trades": "792"
    },
    {
      "date": "2022-12-07",
      "bid": "114.10",
      "ask": "114.30",
      "open": "115.00",
      "high": "115.50",
      "low": "112.90",
      "close": "113.90",
      "average": "114.1067",
      "volume": "221710",
      "turnover": "25298598.4",
      "trades": "638"
    },
    {
      "date": "2022-12-08",
      "bid": "114.10",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.70",
      "low": "113.60",
      "close": "114.20",
      "average": "114.1936",
      "volume": "213500",
      "turnover": "24379640.95",
      "trades": "576"
    },
    {
      "date": "2022-12-09",
      "bid": "115.70",
      "ask": "115.90",
      "open": "113.70",
      "high": "115.80",
      "low": "113.30",
      "close": "115.80",
      "average": "115.3013",
      "volume": "469233",
      "turnover": "54098039.1",
      "trades": "879"
    },
    {
      "date": "2022-12-12",
      "bid": "116.20",
      "ask": "116.40",
      "open": "115.80",
      "high": "116.30",
      "low": "113.40",
      "close": "116.20",
      "average": "115.9133",
      "volume": "580615",
      "turnover": "67300191.7",
      "trades": "876"
    },
    {
      "date": "2022-12-13",
      "bid": "118.40",
      "ask": "118.50",
      "open": "117.00",
      "high": "120.60",
      "low": "115.30",
      "close": "118.20",
      "average": "118.3775",
      "volume": "555150",
      "turnover": "65717755.3",
      "trades": "896"
    },
    {
      "date": "2022-12-14",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.40",
      "high": "119.30",
      "low": "117.00",
      "close": "118.10",
      "average": "118.095",
      "volume": "513079",
      "turnover": "60592633.05",
      "trades": "770"
    },
    {
      "date": "2022-12-15",
      "bid": "113.20",
      "ask": "113.40",
      "open": "116.40",
      "high": "116.70",
      "low": "111.80",
      "close": "113.50",
      "average": "113.7808",
      "volume": "736422",
      "turnover": "83792101.25",
      "trades": "1245"
    },
    {
      "date": "2022-12-16",
      "bid": "112.50",
      "ask": "112.70",
      "open": "113.50",
      "high": "114.00",
      "low": "111.10",
      "close": "112.90",
      "average": "112.399",
      "volume": "530028",
      "turnover": "59574622.1",
      "trades": "1870"
    },
    {
      "date": "2022-12-19",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.90",
      "high": "114.30",
      "low": "112.70",
      "close": "113.20",
      "average": "113.2396",
      "volume": "249212",
      "turnover": "28112691.1",
      "trades": "651"
    },
    {
      "date": "2022-12-20",
      "bid": "112.80",
      "ask": "112.90",
      "open": "112.20",
      "high": "113.50",
      "low": "111.50",
      "close": "112.90",
      "average": "112.8584",
      "volume": "181131",
      "turnover": "20442154.39",
      "trades": "487"
    },
    {
      "date": "2022-12-21",
      "bid": "115.00",
      "ask": "115.30",
      "open": "113.10",
      "high": "115.50",
      "low": "112.50",
      "close": "115.10",
      "average": "114.3842",
      "volume": "293425",
      "turnover": "33558285.1",
      "trades": "931"
    },
    {
      "date": "2022-12-22",
      "bid": "110.90",
      "ask": "111.10",
      "open": "113.30",
      "high": "114.30",
      "low": "110.40",
      "close": "111.40",
      "average": "111.8063",
      "volume": "533183",
      "turnover": "59593611.4",
      "trades": "1344"
    },
    {
      "date": "2022-12-23",
      "bid": "111.80",
      "ask": "112.20",
      "open": "111.40",
      "high": "112.60",
      "low": "111.00",
      "close": "112.00",
      "average": "111.8678",
      "volume": "210298",
      "turnover": "23525336.55",
      "trades": "608"
    },
    {
      "date": "2022-12-27",
      "bid": "113.50",
      "ask": "113.70",
      "open": "112.10",
      "high": "114.30",
      "low": "112.00",
      "close": "113.40",
      "average": "113.575",
      "volume": "129120",
      "turnover": "14664810.55",
      "trades": "373"
    },
    {
      "date": "2022-12-28",
      "bid": "112.40",
      "ask": "112.50",
      "open": "113.00",
      "high": "114.30",
      "low": "112.30",
      "close": "112.50",
      "average": "112.9608",
      "volume": "214489",
      "turnover": "24228844.6",
      "trades": "516"
    },
    {
      "date": "2022-12-29",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.50",
      "high": "113.50",
      "low": "112.00",
      "close": "113.20",
      "average": "112.7377",
      "volume": "208879",
      "turnover": "23547821.15",
      "trades": "566"
    },
    {
      "date": "2022-12-30",
      "bid": "111.10",
      "ask": "111.30",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.10",
      "average": "111.7025",
      "volume": "156372",
      "turnover": "17467497.39",
      "trades": "380"
    },
    {
      "date": "2023-01-02",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.00",
      "high": "113.10",
      "low": "111.80",
      "close": "112.70",
      "average": "112.5934",
      "volume": "98544",
      "turnover": "11095223.95",
      "trades": "356"
    },
    {
      "date": "2023-01-03",
      "bid": "113.50",
      "ask": "113.70",
      "open": "112.70",
      "high": "114.70",
      "low": "112.60",
      "close": "113.40",
      "average": "113.6128",
      "volume": "264180",
      "turnover": "30015283.55",
      "trades": "730"
    },
    {
      "date": "2023-01-04",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.70",
      "high": "114.70",
      "low": "112.50",
      "close": "114.60",
      "average": "114.1535",
      "volume": "336979",
      "turnover": "38465726.45",
      "trades": "782"
    },
    {
      "date": "2023-01-05",
      "bid": "116.30",
      "ask": "116.40",
      "open": "114.60",
      "high": "117.30",
      "low": "113.80",
      "close": "117.30",
      "average": "116.8215",
      "volume": "185459",
      "turnover": "21665485.4",
      "trades": "313"
    },
    {
      "date": "2023-01-09",
      "bid": "119.40",
      "ask": "119.70",
      "open": "117.80",
      "high": "120.00",
      "low": "117.40",
      "close": "120.00",
      "average": "119.6423",
      "volume": "328816",
      "turnover": "39339460.35",
      "trades": "761"
    },
    {
      "date": "2023-01-10",
      "bid": "117.70",
      "ask": "117.80",
      "open": "120.10",
      "high": "120.10",
      "low": "117.60",
      "close": "117.90",
      "average": "118.1373",
      "volume": "195469",
      "turnover": "23092015.75",
      "trades": "628"
    },
    {
      "date": "2023-01-11",
      "bid": "117.30",
      "ask": "117.60",
      "open": "117.90",
      "high": "118.60",
      "low": "117.00",
      "close": "117.80",
      "average": "117.8964",
      "volume": "249863",
      "turnover": "29461787",
      "trades": "580"
    },
    {
      "date": "2023-01-12",
      "bid": "114.80",
      "ask": "115.10",
      "open": "115.80",
      "high": "116.30",
      "low": "108.00",
      "close": "115.30",
      "average": "112.4606",
      "volume": "1656516",
      "turnover": "186623147.95",
      "trades": "3906"
    },
    {
      "date": "2023-01-13",
      "bid": "114.40",
      "ask": "114.50",
      "open": "115.00",
      "high": "118.00",
      "low": "114.50",
      "close": "115.20",
      "average": "115.7681",
      "volume": "280479",
      "turnover": "32476909.8",
      "trades": "813"
    },
    {
      "date": "2023-01-16",
      "bid": "112.60",
      "ask": "113.10",
      "open": "113.80",
      "high": "114.50",
      "low": "111.20",
      "close": "113.00",
      "average": "113.2987",
      "volume": "874412",
      "turnover": "99069842.25",
      "trades": "1298"
    },
    {
      "date": "2023-01-17",
      "bid": "110.90",
      "ask": "111.10",
      "open": "113.10",
      "high": "114.40",
      "low": "111.00",
      "close": "111.50",
      "average": "112.0574",
      "volume": "553700",
      "turnover": "62045604.5",
      "trades": "1309"
    },
    {
      "date": "2023-01-18",
      "bid": "111.90",
      "ask": "112.10",
      "open": "111.80",
      "high": "113.10",
      "low": "111.10",
      "close": "112.30",
      "average": "111.8305",
      "volume": "756886",
      "turnover": "84643572.95",
      "trades": "1310"
    },
    {
      "date": "2023-01-19",
      "bid": "111.90",
      "ask": "112.00",
      "open": "112.00",
      "high": "114.10",
      "low": "111.20",
      "close": "112.20",
      "average": "112.3602",
      "volume": "256620",
      "turnover": "28833930.4",
      "trades": "735"
    },
    {
      "date": "2023-01-20",
      "bid": "112.50",
      "ask": "112.80",
      "open": "113.20",
      "high": "113.70",
      "low": "112.30",
      "close": "113.00",
      "average": "113.027",
      "volume": "239404",
      "turnover": "27059131.4",
      "trades": "865"
    },
    {
      "date": "2023-01-23",
      "bid": "114.70",
      "ask": "114.90",
      "open": "113.40",
      "high": "115.00",
      "low": "113.00",
      "close": "114.90",
      "average": "114.4827",
      "volume": "311353",
      "turnover": "35643326.79",
      "trades": "851"
    },
    {
      "date": "2023-01-24",
      "bid": "114.10",
      "ask": "114.30",
      "open": "114.20",
      "high": "115.30",
      "low": "113.50",
      "close": "114.30",
      "average": "114.3755",
      "volume": "196206",
      "turnover": "22441322.7",
      "trades": "580"
    },
    {
      "date": "2023-01-25",
      "bid": "113.60",
      "ask": "113.90",
      "open": "114.30",
      "high": "114.90",
      "low": "112.10",
      "close": "113.70",
      "average": "113.5439",
      "volume": "275456",
      "turnover": "31276271.45",
      "trades": "778"
    },
    {
      "date": "2023-01-26",
      "bid": "113.30",
      "ask": "113.50",
      "open": "113.70",
      "high": "115.10",
      "low": "113.20",
      "close": "113.70",
      "average": "114.0144",
      "volume": "285457",
      "turnover": "32546202.7",
      "trades": "753"
    },
    {
      "date": "2023-01-27",
      "bid": "112.40",
      "ask": "112.60",
      "open": "114.90",
      "high": "115.60",
      "low": "107.00",
      "close": "112.80",
      "average": "111.0804",
      "volume": "1079821",
      "turnover": "119950535.35",
      "trades": "2953"
    },
    {
      "date": "2023-01-30",
      "bid": "112.50",
      "ask": "112.90",
      "open": "108.80",
      "high": "112.90",
      "low": "106.40",
      "close": "112.40",
      "average": "110.6721",
      "volume": "643607",
      "turnover": "71228800.2",
      "trades": "1520"
    },
    {
      "date": "2023-01-31",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.80",
      "high": "113.00",
      "low": "111.00",
      "close": "112.60",
      "average": "112.2551",
      "volume": "354028",
      "turnover": "39741325.85",
      "trades": "1031"
    },
    {
      "date": "2023-02-01",
      "bid": "114.90",
      "ask": "115.10",
      "open": "112.60",
      "high": "115.50",
      "low": "112.60",
      "close": "114.90",
      "average": "114.7828",
      "volume": "369421",
      "turnover": "42402881.4",
      "trades": "882"
    },
    {
      "date": "2023-02-02",
      "bid": "116.30",
      "ask": "116.60",
      "open": "115.50",
      "high": "116.80",
      "low": "115.10",
      "close": "116.70",
      "average": "116.2419",
      "volume": "550169",
      "turnover": "63953438.15",
      "trades": "689"
    },
    {
      "date": "2023-02-03",
      "bid": "116.90",
      "ask": "117.20",
      "open": "116.70",
      "high": "117.50",
      "low": "115.00",
      "close": "117.00",
      "average": "116.71",
      "volume": "440618",
      "turnover": "51423968.25",
      "trades": "829"
    },
    {
      "date": "2023-02-06",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.50",
      "high": "117.30",
      "low": "114.90",
      "close": "115.20",
      "average": "115.5984",
      "volume": "412261",
      "turnover": "47657048.5",
      "trades": "784"
    },
    {
      "date": "2023-02-07",
      "bid": "116.70",
      "ask": "116.90",
      "open": "116.50",
      "high": "117.60",
      "low": "115.40",
      "close": "116.60",
      "average": "116.5223",
      "volume": "648612",
      "turnover": "75573473.75",
      "trades": "1540"
    },
    {
      "date": "2023-02-08",
      "bid": "115.90",
      "ask": "116.00",
      "open": "117.00",
      "high": "118.20",
      "low": "115.70",
      "close": "115.80",
      "average": "116.6402",
      "volume": "327621",
      "turnover": "38228258.6",
      "trades": "827"
    },
    {
      "date": "2023-02-09",
      "bid": "116.30",
      "ask": "116.40",
      "open": "116.20",
      "high": "117.40",
      "low": "115.00",
      "close": "116.40",
      "average": "116.4515",
      "volume": "346018",
      "turnover": "40294309.4",
      "trades": "769"
    },
    {
      "date": "2023-02-10",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.80",
      "high": "115.50",
      "low": "112.40",
      "close": "113.80",
      "average": "113.7092",
      "volume": "252423",
      "turnover": "28702519.75",
      "trades": "748"
    },
    {
      "date": "2023-02-13",
      "bid": "115.90",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.90",
      "close": "115.60",
      "average": "115.397",
      "volume": "279134",
      "turnover": "32210931",
      "trades": "553"
    },
    {
      "date": "2023-02-14",
      "bid": "112.60",
      "ask": "112.90",
      "open": "115.80",
      "high": "116.40",
      "low": "112.40",
      "close": "112.40",
      "average": "113.2119",
      "volume": "449440",
      "turnover": "50893450.6",
      "trades": "976"
    },
    {
      "date": "2023-02-15",
      "bid": "115.70",
      "ask": "116.00",
      "open": "112.40",
      "high": "116.10",
      "low": "111.00",
      "close": "116.00",
      "average": "114.9821",
      "volume": "468954",
      "turnover": "53921329.45",
      "trades": "689"
    },
    {
      "date": "2023-02-16",
      "bid": "115.20",
      "ask": "115.40",
      "open": "116.70",
      "high": "117.50",
      "low": "114.60",
      "close": "115.60",
      "average": "115.6266",
      "volume": "318362",
      "turnover": "36811015.54",
      "trades": "822"
    },
    {
      "date": "2023-02-17",
      "bid": "114.70",
      "ask": "114.80",
      "open": "117.80",
      "high": "117.80",
      "low": "113.30",
      "close": "115.00",
      "average": "114.8988",
      "volume": "450213",
      "turnover": "51730970.25",
      "trades": "1096"
    },
    {
      "date": "2023-02-20",
      "bid": "114.10",
      "ask": "114.20",
      "open": "116.00",
      "high": "116.00",
      "low": "113.80",
      "close": "114.00",
      "average": "114.1464",
      "volume": "246096",
      "turnover": "28078011",
      "trades": "422"
    },
    {
      "date": "2023-02-21",
      "bid": "113.70",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.60",
      "low": "112.10",
      "close": "113.70",
      "average": "113.2726",
      "volume": "777909",
      "turnover": "88244014.45",
      "trades": "719"
    },
    {
      "date": "2023-02-22",
      "bid": "114.40",
      "ask": "114.50",
      "open": "112.20",
      "high": "114.60",
      "low": "111.30",
      "close": "114.60",
      "average": "112.7532",
      "volume": "967290",
      "turnover": "108894364.26",
      "trades": "872"
    },
    {
      "date": "2023-02-23",
      "bid": "113.50",
      "ask": "113.80",
      "open": "114.60",
      "high": "115.20",
      "low": "112.00",
      "close": "113.40",
      "average": "113.3757",
      "volume": "513286",
      "turnover": "58194347.25",
      "trades": "781"
    },
    {
      "date": "2023-02-24",
      "bid": "112.20",
      "ask": "112.40",
      "open": "114.60",
      "high": "114.60",
      "low": "111.80",
      "close": "112.30",
      "average": "112.5863",
      "volume": "326583",
      "turnover": "36769784.79",
      "trades": "751"
    },
    {
      "date": "2023-02-27",
      "bid": "115.20",
      "ask": "115.50",
      "open": "113.40",
      "high": "115.70",
      "low": "112.50",
      "close": "115.50",
      "average": "114.8528",
      "volume": "284442",
      "turnover": "32669187.55",
      "trades": "489"
    },
    {
      "date": "2023-02-28",
      "bid": "116.80",
      "ask": "117.10",
      "open": "115.20",
      "high": "117.10",
      "low": "114.30",
      "close": "116.70",
      "average": "116.1035",
      "volume": "604886",
      "turnover": "70228538.59",
      "trades": "546"
    },
    {
      "date": "2023-03-01",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.70",
      "high": "118.70",
      "low": "116.40",
      "close": "117.40",
      "average": "117.4597",
      "volume": "380546",
      "turnover": "44699280.5",
      "trades": "878"
    },
    {
      "date": "2023-03-02",
      "bid": "116.20",
      "ask": "116.50",
      "open": "117.40",
      "high": "117.50",
      "low": "115.20",
      "close": "116.30",
      "average": "116.4369",
      "volume": "244432",
      "turnover": "28461068.75",
      "trades": "507"
    },
    {
      "date": "2023-03-03",
      "bid": "118.30",
      "ask": "118.50",
      "open": "116.10",
      "high": "118.60",
      "low": "115.90",
      "close": "118.50",
      "average": "117.9436",
      "volume": "325229",
      "turnover": "38355444.9",
      "trades": "527"
    },
    {
      "date": "2023-03-06",
      "bid": "119.00",
      "ask": "119.20",
      "open": "119.00",
      "high": "119.50",
      "low": "118.00",
      "close": "119.20",
      "average": "119.0894",
      "volume": "371646",
      "turnover": "44258762.7",
      "trades": "576"
    },
    {
      "date": "2023-03-07",
      "bid": "117.90",
      "ask": "118.10",
      "open": "119.20",
      "high": "120.50",
      "low": "117.60",
      "close": "118.00",
      "average": "118.3302",
      "volume": "710830",
      "turnover": "84122235.45",
      "trades": "968"
    },
    {
      "date": "2023-03-08",
      "bid": "118.60",
      "ask": "118.80",
      "open": "118.00",
      "high": "119.10",
      "low": "117.50",
      "close": "118.70",
      "average": "118.6227",
      "volume": "690425",
      "turnover": "81899069.09",
      "trades": "619"
    },
    {
      "date": "2023-03-09",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.80",
      "high": "119.80",
      "low": "117.70",
      "close": "118.60",
      "average": "118.5422",
      "volume": "398747",
      "turnover": "47267309.75",
      "trades": "492"
    },
    {
      "date": "2023-03-10",
      "bid": "116.70",
      "ask": "116.80",
      "open": "118.10",
      "high": "119.40",
      "low": "116.50",
      "close": "117.00",
      "average": "117.4304",
      "volume": "332842",
      "turnover": "39087566",
      "trades": "798"
    },
    {
      "date": "2023-03-13",
      "bid": "113.10",
      "ask": "113.30",
      "open": "117.20",
      "high": "117.50",
      "low": "111.70",
      "close": "113.20",
      "average": "113.419",
      "volume": "430363",
      "turnover": "48808744.5",
      "trades": "1067"
    },
    {
      "date": "2023-03-14",
      "bid": "115.20",
      "ask": "115.50",
      "open": "113.30",
      "high": "115.90",
      "low": "112.90",
      "close": "115.20",
      "average": "115.0023",
      "volume": "327456",
      "turnover": "37658095.5",
      "trades": "561"
    },
    {
      "date": "2023-03-15",
      "bid": "111.00",
      "ask": "111.30",
      "open": "115.00",
      "high": "115.40",
      "low": "110.90",
      "close": "111.00",
      "average": "112.9811",
      "volume": "964257",
      "turnover": "108942921.5",
      "trades": "777"
    },
    {
      "date": "2023-03-16",
      "bid": "115.30",
      "ask": "115.50",
      "open": "115.50",
      "high": "115.60",
      "low": "111.40",
      "close": "115.40",
      "average": "114.4747",
      "volume": "643115",
      "turnover": "73617936.05",
      "trades": "1044"
    },
    {
      "date": "2023-03-17",
      "bid": "112.00",
      "ask": "112.20",
      "open": "115.80",
      "high": "117.40",
      "low": "110.80",
      "close": "111.70",
      "average": "113.0751",
      "volume": "711669",
      "turnover": "80473589.9",
      "trades": "1678"
    },
    {
      "date": "2023-03-20",
      "bid": "116.40",
      "ask": "116.70",
      "open": "111.70",
      "high": "117.20",
      "low": "111.20",
      "close": "116.70",
      "average": "115.7658",
      "volume": "486321",
      "turnover": "56220323.95",
      "trades": "819"
    },
    {
      "date": "2023-03-21",
      "bid": "120.80",
      "ask": "121.10",
      "open": "117.80",
      "high": "122.40",
      "low": "117.60",
      "close": "120.90",
      "average": "120.8799",
      "volume": "496135",
      "turnover": "59974600.3",
      "trades": "1087"
    },
    {
      "date": "2023-03-22",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.90",
      "high": "121.30",
      "low": "119.20",
      "close": "121.10",
      "average": "120.889",
      "volume": "534086",
      "turnover": "64564330.6",
      "trades": "687"
    },
    {
      "date": "2023-03-23",
      "bid": "120.10",
      "ask": "120.30",
      "open": "120.00",
      "high": "120.70",
      "low": "118.10",
      "close": "120.00",
      "average": "119.8817",
      "volume": "295030",
      "turnover": "35368913.35",
      "trades": "551"
    },
    {
      "date": "2023-03-24",
      "bid": "119.20",
      "ask": "119.40",
      "open": "120.20",
      "high": "120.20",
      "low": "118.30",
      "close": "119.20",
      "average": "119.2876",
      "volume": "1198018",
      "turnover": "142908055.3",
      "trades": "721"
    },
    {
      "date": "2023-03-27",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.40",
      "high": "122.20",
      "low": "119.20",
      "close": "121.60",
      "average": "121.2732",
      "volume": "352536",
      "turnover": "42753259.1",
      "trades": "753"
    },
    {
      "date": "2023-03-28",
      "bid": "122.90",
      "ask": "123.20",
      "open": "124.50",
      "high": "124.80",
      "low": "121.90",
      "close": "123.20",
      "average": "123.115",
      "volume": "422207",
      "turnover": "51981144.3",
      "trades": "921"
    },
    {
      "date": "2023-03-29",
      "bid": "126.90",
      "ask": "127.20",
      "open": "123.20",
      "high": "127.50",
      "low": "123.20",
      "close": "126.90",
      "average": "125.9498",
      "volume": "717425",
      "turnover": "90349223.45",
      "trades": "1397"
    },
    {
      "date": "2023-03-30",
      "bid": "125.90",
      "ask": "126.00",
      "open": "127.40",
      "high": "128.50",
      "low": "125.30",
      "close": "126.10",
      "average": "126.3503",
      "volume": "406620",
      "turnover": "51379802.5",
      "trades": "822"
    },
    {
      "date": "2023-03-31",
      "bid": "128.90",
      "ask": "129.10",
      "open": "126.10",
      "high": "129.20",
      "low": "125.70",
      "close": "128.50",
      "average": "128.095",
      "volume": "383131",
      "turnover": "49075505.95",
      "trades": "838"
    },
    {
      "date": "2023-04-03",
      "bid": "126.40",
      "ask": "126.60",
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "126.80",
      "average": "126.754",
      "volume": "431976",
      "turnover": "54754599.7",
      "trades": "719"
    },
    {
      "date": "2023-04-04",
      "bid": "126.70",
      "ask": "127.00",
      "open": "128.40",
      "high": "128.40",
      "low": "126.70",
      "close": "127.10",
      "average": "127.2352",
      "volume": "275606",
      "turnover": "35066702.15",
      "trades": "587"
    },
    {
      "date": "2023-04-05",
      "bid": "123.00",
      "ask": "123.20",
      "open": "127.10",
      "high": "127.10",
      "low": "122.70",
      "close": "123.40",
      "average": "123.7958",
      "volume": "376378",
      "turnover": "46596011.6",
      "trades": "984"
    },
    {
      "date": "2023-04-06",
      "bid": "123.30",
      "ask": "123.60",
      "open": "123.40",
      "high": "124.50",
      "low": "122.40",
      "close": "123.70",
      "average": "123.2852",
      "volume": "94860",
      "turnover": "11694954.65",
      "trades": "300"
    },
    {
      "date": "2023-04-11",
      "bid": "124.10",
      "ask": "124.40",
      "open": "125.00",
      "high": "125.50",
      "low": "123.40",
      "close": "124.40",
      "average": "124.4449",
      "volume": "367034",
      "turnover": "45673086.85",
      "trades": "896"
    },
    {
      "date": "2023-04-12",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.00",
      "high": "125.90",
      "low": "123.50",
      "close": "124.50",
      "average": "124.5779",
      "volume": "470439",
      "turnover": "58606338.2",
      "trades": "913"
    },
    {
      "date": "2023-04-13",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.20",
      "high": "127.60",
      "low": "125.20",
      "close": "127.10",
      "average": "127.044",
      "volume": "507566",
      "turnover": "64482604.2",
      "trades": "823"
    },
    {
      "date": "2023-04-14",
      "bid": "127.00",
      "ask": "127.20",
      "open": "127.10",
      "high": "127.90",
      "low": "126.20",
      "close": "127.20",
      "average": "127.0247",
      "volume": "192808",
      "turnover": "24490840.5",
      "trades": "508"
    },
    {
      "date": "2023-04-17",
      "bid": "128.00",
      "ask": "128.20",
      "open": "128.80",
      "high": "129.50",
      "low": "127.30",
      "close": "128.20",
      "average": "128.1009",
      "volume": "372111",
      "turnover": "47654501.6",
      "trades": "807"
    },
    {
      "date": "2023-04-18",
      "bid": "128.70",
      "ask": "128.90",
      "open": "128.20",
      "high": "129.40",
      "low": "127.90",
      "close": "128.50",
      "average": "128.5426",
      "volume": "493082",
      "turnover": "63378656.65",
      "trades": "996"
    },
    {
      "date": "2023-04-19",
      "bid": "126.70",
      "ask": "126.90",
      "open": "128.50",
      "high": "128.50",
      "low": "126.50",
      "close": "126.60",
      "average": "126.8726",
      "volume": "260667",
      "turnover": "33074071.75",
      "trades": "557"
    },
    {
      "date": "2023-04-20",
      "bid": "127.10",
      "ask": "127.20",
      "open": "127.00",
      "high": "127.80",
      "low": "126.30",
      "close": "127.00",
      "average": "126.8387",
      "volume": "258288",
      "turnover": "32760079.4",
      "trades": "518"
    },
    {
      "date": "2023-04-21",
      "bid": "126.90",
      "ask": "127.20",
      "open": "127.20",
      "high": "127.20",
      "low": "125.40",
      "close": "127.00",
      "average": "126.4215",
      "volume": "534818",
      "turnover": "67621828.25",
      "trades": "967"
    },
    {
      "date": "2023-04-24",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.40",
      "high": "127.20",
      "low": "125.40",
      "close": "127.00",
      "average": "126.9669",
      "volume": "194265",
      "turnover": "24603884.8",
      "trades": "441"
    },
    {
      "date": "2023-04-25",
      "bid": "124.90",
      "ask": "125.00",
      "open": "127.50",
      "high": "127.50",
      "low": "124.10",
      "close": "125.00",
      "average": "124.9989",
      "volume": "326118",
      "turnover": "40763959.35",
      "trades": "724"
    },
    {
      "date": "2023-04-26",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.00",
      "high": "125.40",
      "low": "121.70",
      "close": "123.40",
      "average": "122.8641",
      "volume": "645826",
      "turnover": "79401615",
      "trades": "830"
    },
    {
      "date": "2023-04-27",
      "bid": "123.10",
      "ask": "123.40",
      "open": "123.50",
      "high": "125.10",
      "low": "122.60",
      "close": "123.20",
      "average": "123.4824",
      "volume": "333000",
      "turnover": "41121465.5",
      "trades": "822"
    },
    {
      "date": "2023-04-28",
      "bid": "120.60",
      "ask": "121.70",
      "open": "123.60",
      "high": "125.70",
      "low": "115.90",
      "close": "120.70",
      "average": "120.0926",
      "volume": "745991",
      "turnover": "89595826.9",
      "trades": "1980"
    },
    {
      "date": "2023-05-02",
      "bid": "116.70",
      "ask": "116.90",
      "open": "119.40",
      "high": "119.40",
      "low": "116.30",
      "close": "116.80",
      "average": "117.0406",
      "volume": "530729",
      "turnover": "62119788.55",
      "trades": "1028"
    },
    {
      "date": "2023-05-03",
      "bid": "115.90",
      "ask": "116.10",
      "open": "116.20",
      "high": "117.60",
      "low": "115.90",
      "close": "115.90",
      "average": "116.2648",
      "volume": "346783",
      "turnover": "40334330.04",
      "trades": "705"
    },
    {
      "date": "2023-05-04",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.50",
      "high": "116.50",
      "low": "114.40",
      "close": "115.00",
      "average": "114.9172",
      "volume": "1062086",
      "turnover": "122034385.8",
      "trades": "715"
    },
    {
      "date": "2023-05-05",
      "bid": "116.80",
      "ask": "116.90",
      "open": "114.90",
      "high": "117.20",
      "low": "114.90",
      "close": "116.90",
      "average": "116.4549",
      "volume": "194250",
      "turnover": "22621337.9",
      "trades": "535"
    },
    {
      "date": "2023-05-08",
      "bid": "117.50",
      "ask": "117.70",
      "open": "117.00",
      "high": "117.80",
      "low": "116.50",
      "close": "117.40",
      "average": "117.2993",
      "volume": "243141",
      "turnover": "28517950.05",
      "trades": "710"
    },
    {
      "date": "2023-05-09",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.10",
      "high": "117.00",
      "low": "115.10",
      "close": "116.70",
      "average": "116.3163",
      "volume": "255508",
      "turnover": "29717471.4",
      "trades": "622"
    },
    {
      "date": "2023-05-10",
      "bid": "116.40",
      "ask": "116.60",
      "open": "116.70",
      "high": "117.60",
      "low": "115.50",
      "close": "116.70",
      "average": "116.7189",
      "volume": "272640",
      "turnover": "31823396.35",
      "trades": "622"
    },
    {
      "date": "2023-05-11",
      "bid": "117.00",
      "ask": "117.20",
      "open": "116.70",
      "high": "118.30",
      "low": "116.60",
      "close": "117.50",
      "average": "117.2847",
      "volume": "429325",
      "turnover": "50334938.95",
      "trades": "629"
    },
    {
      "date": "2023-05-12",
      "bid": "116.30",
      "ask": "116.60",
      "open": "118.10",
      "high": "118.20",
      "low": "115.80",
      "close": "116.60",
      "average": "116.6643",
      "volume": "250453",
      "turnover": "29221855.5",
      "trades": "748"
    },
    {
      "date": "2023-05-15",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.50",
      "high": "117.40",
      "low": "115.90",
      "close": "116.50",
      "average": "116.4649",
      "volume": "175182",
      "turnover": "20402467.6",
      "trades": "441"
    },
    {
      "date": "2023-05-16",
      "bid": "114.80",
      "ask": "115.10",
      "open": "116.50",
      "high": "116.50",
      "low": "114.70",
      "close": "115.00",
      "average": "115.1448",
      "volume": "239234",
      "turnover": "27550089.05",
      "trades": "404"
    },
    {
      "date": "2023-05-17",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.90",
      "high": "115.90",
      "low": "113.80",
      "close": "114.40",
      "average": "114.4592",
      "volume": "99072",
      "turnover": "11340174.4",
      "trades": "298"
    },
    {
      "date": "2023-05-19",
      "bid": "116.80",
      "ask": "117.00",
      "open": "114.40",
      "high": "117.30",
      "low": "114.40",
      "close": "117.10",
      "average": "116.6441",
      "volume": "310169",
      "turnover": "36175962.35",
      "trades": "967"
    },
    {
      "date": "2023-05-22",
      "bid": "117.50",
      "ask": "117.60",
      "open": "117.00",
      "high": "118.00",
      "low": "115.50",
      "close": "117.50",
      "average": "117.5707",
      "volume": "616797",
      "turnover": "72517204.34",
      "trades": "581"
    },
    {
      "date": "2023-05-23",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.90",
      "high": "118.10",
      "low": "115.50",
      "close": "115.70",
      "average": "116.0693",
      "volume": "233536",
      "turnover": "27106460",
      "trades": "558"
    },
    {
      "date": "2023-05-24",
      "bid": "113.40",
      "ask": "113.60",
      "open": "115.30",
      "high": "115.30",
      "low": "112.90",
      "close": "113.60",
      "average": "113.5684",
      "volume": "501822",
      "turnover": "56989599.65",
      "trades": "1163"
    },
    {
      "date": "2023-05-25",
      "bid": "111.60",
      "ask": "111.70",
      "open": "114.40",
      "high": "114.80",
      "low": "111.10",
      "close": "111.40",
      "average": "111.7611",
      "volume": "457347",
      "turnover": "51124212.8",
      "trades": "1162"
    },
    {
      "date": "2023-05-26",
      "bid": "112.70",
      "ask": "112.90",
      "open": "111.80",
      "high": "112.90",
      "low": "111.00",
      "close": "112.80",
      "average": "112.173",
      "volume": "321781",
      "turnover": "36089949.35",
      "trades": "682"
    },
    {
      "date": "2023-05-29",
      "bid": "111.20",
      "ask": "111.40",
      "open": "112.80",
      "high": "113.50",
      "low": "110.80",
      "close": "111.40",
      "average": "111.7649",
      "volume": "256216",
      "turnover": "28633298.25",
      "trades": "800"
    },
    {
      "date": "2023-05-30",
      "bid": "109.50",
      "ask": "109.60",
      "open": "111.40",
      "high": "112.00",
      "low": "109.40",
      "close": "109.70",
      "average": "110.3472",
      "volume": "281433",
      "turnover": "31054452.3",
      "trades": "955"
    },
    {
      "date": "2023-05-31",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "110.70",
      "low": "108.50",
      "close": "110.00",
      "average": "109.9144",
      "volume": "787527",
      "turnover": "86548582.55",
      "trades": "830"
    },
    {
      "date": "2023-06-01",
      "bid": "111.10",
      "ask": "111.30",
      "open": "110.00",
      "high": "111.60",
      "low": "109.40",
      "close": "111.20",
      "average": "110.5692",
      "volume": "1333692",
      "turnover": "147452354.3",
      "trades": "537"
    },
    {
      "date": "2023-06-02",
      "bid": "115.60",
      "ask": "115.80",
      "open": "112.60",
      "high": "115.80",
      "low": "112.40",
      "close": "115.40",
      "average": "114.7357",
      "volume": "390427",
      "turnover": "44789016.75",
      "trades": "921"
    },
    {
      "date": "2023-06-05",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.00",
      "high": "116.30",
      "low": "114.00",
      "close": "114.60",
      "average": "114.9584",
      "volume": "222801",
      "turnover": "25612904.6",
      "trades": "575"
    },
    {
      "date": "2023-06-07",
      "bid": "115.70",
      "ask": "116.00",
      "open": "115.30",
      "high": "116.70",
      "low": "115.10",
      "close": "115.60",
      "average": "115.801",
      "volume": "454263",
      "turnover": "52604246.6",
      "trades": "926"
    },
    {
      "date": "2023-06-08",
      "bid": "116.80",
      "ask": "116.90",
      "open": "116.00",
      "high": "117.30",
      "low": "115.20",
      "close": "116.40",
      "average": "116.556",
      "volume": "377685",
      "turnover": "44021435.6",
      "trades": "861"
    },
    {
      "date": "2023-06-09",
      "bid": "115.00",
      "ask": "115.20",
      "open": "116.10",
      "high": "117.00",
      "low": "114.80",
      "close": "115.30",
      "average": "115.819",
      "volume": "552614",
      "turnover": "64004508.25",
      "trades": "792"
    },
    {
      "date": "2023-06-12",
      "bid": "115.00",
      "ask": "115.20",
      "open": "113.00",
      "high": "115.20",
      "low": "112.80",
      "close": "115.20",
      "average": "114.8632",
      "volume": "364863",
      "turnover": "41908018.35",
      "trades": "746"
    },
    {
      "date": "2023-06-13",
      "bid": "117.40",
      "ask": "117.60",
      "open": "116.70",
      "high": "117.60",
      "low": "115.20",
      "close": "117.20",
      "average": "117.1246",
      "volume": "792445",
      "turnover": "92811920.45",
      "trades": "745"
    },
    {
      "date": "2023-06-14",
      "bid": "119.10",
      "ask": "119.40",
      "open": "117.60",
      "high": "119.30",
      "low": "114.70",
      "close": "119.20",
      "average": "118.3511",
      "volume": "884497",
      "turnover": "104644587",
      "trades": "1320"
    },
    {
      "date": "2023-06-15",
      "bid": "120.20",
      "ask": "120.40",
      "open": "118.50",
      "high": "120.40",
      "low": "118.10",
      "close": "120.00",
      "average": "119.8256",
      "volume": "1127693",
      "turnover": "135124938.05",
      "trades": "1157"
    },
    {
      "date": "2023-06-16",
      "bid": "120.60",
      "ask": "120.70",
      "open": "121.10",
      "high": "121.10",
      "low": "119.30",
      "close": "120.60",
      "average": "120.4847",
      "volume": "567847",
      "turnover": "68413598.8",
      "trades": "1511"
    },
    {
      "date": "2023-06-19",
      "bid": "120.10",
      "ask": "120.30",
      "open": "119.40",
      "high": "120.80",
      "low": "117.60",
      "close": "119.80",
      "average": "120.0371",
      "volume": "474401",
      "turnover": "56947913",
      "trades": "873"
    },
    {
      "date": "2023-06-20",
      "bid": "117.80",
      "ask": "118.00",
      "open": "119.00",
      "high": "120.10",
      "low": "117.70",
      "close": "117.70",
      "average": "118.6212",
      "volume": "1322368",
      "turnover": "156869870.9",
      "trades": "1816"
    },
    {
      "date": "2023-06-21",
      "bid": "111.00",
      "ask": "111.10",
      "open": "117.00",
      "high": "117.00",
      "low": "110.10",
      "close": "110.90",
      "average": "111.8552",
      "volume": "1232580",
      "turnover": "137878041.15",
      "trades": "2770"
    },
    {
      "date": "2023-06-22",
      "bid": "111.40",
      "ask": "111.60",
      "open": "109.60",
      "high": "111.90",
      "low": "107.70",
      "close": "111.40",
      "average": "110.8639",
      "volume": "743010",
      "turnover": "82380430.05",
      "trades": "1410"
    },
    {
      "date": "2023-06-26",
      "bid": "110.70",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.50",
      "low": "109.80",
      "close": "111.00",
      "average": "110.8423",
      "volume": "363379",
      "turnover": "40276028.35",
      "trades": "854"
    },
    {
      "date": "2023-06-27",
      "bid": "111.70",
      "ask": "111.80",
      "open": "111.00",
      "high": "112.40",
      "low": "110.50",
      "close": "111.90",
      "average": "111.4963",
      "volume": "282538",
      "turnover": "31499999.7",
      "trades": "719"
    },
    {
      "date": "2023-06-28",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.10",
      "high": "113.50",
      "low": "112.10",
      "close": "112.90",
      "average": "112.8585",
      "volume": "298115",
      "turnover": "33645411.4",
      "trades": "585"
    },
    {
      "date": "2023-06-29",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.00",
      "high": "115.00",
      "low": "112.40",
      "close": "113.70",
      "average": "113.5609",
      "volume": "262944",
      "turnover": "29860603.25",
      "trades": "477"
    },
    {
      "date": "2023-06-30",
      "bid": "114.30",
      "ask": "114.50",
      "open": "114.90",
      "high": "115.60",
      "low": "113.40",
      "close": "114.30",
      "average": "114.4929",
      "volume": "468005",
      "turnover": "53584378.9",
      "trades": "737"
    },
    {
      "date": "2023-07-03",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.10",
      "high": "115.10",
      "low": "113.10",
      "close": "114.20",
      "average": "114.3605",
      "volume": "266333",
      "turnover": "30462109.45",
      "trades": "671"
    },
    {
      "date": "2023-07-04",
      "bid": "114.10",
      "ask": "114.30",
      "open": "114.70",
      "high": "114.70",
      "low": "109.70",
      "close": "114.20",
      "average": "113.9039",
      "volume": "346930",
      "turnover": "39516689.29",
      "trades": "836"
    },
    {
      "date": "2023-07-05",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.70",
      "high": "115.60",
      "low": "113.40",
      "close": "113.50",
      "average": "113.9498",
      "volume": "368814",
      "turnover": "42026990.29",
      "trades": "810"
    },
    {
      "date": "2023-07-06",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.30",
      "high": "114.40",
      "low": "111.40",
      "close": "112.10",
      "average": "112.3951",
      "volume": "518350",
      "turnover": "58245720.79",
      "trades": "784"
    },
    {
      "date": "2023-07-07",
      "bid": "115.80",
      "ask": "116.00",
      "open": "112.10",
      "high": "116.00",
      "low": "111.90",
      "close": "115.50",
      "average": "114.7805",
      "volume": "643084",
      "turnover": "73813685.94",
      "trades": "931"
    },
    {
      "date": "2023-07-10",
      "bid": "114.00",
      "ask": "114.20",
      "open": "111.50",
      "high": "115.50",
      "low": "111.50",
      "close": "113.90",
      "average": "114.2107",
      "volume": "229025",
      "turnover": "26159087.25",
      "trades": "442"
    },
    {
      "date": "2023-07-11",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.80",
      "high": "115.80",
      "low": "114.00",
      "close": "114.50",
      "average": "114.507",
      "volume": "352922",
      "turnover": "40412304.25",
      "trades": "652"
    },
    {
      "date": "2023-07-12",
      "bid": "117.60",
      "ask": "117.80",
      "open": "115.20",
      "high": "118.10",
      "low": "114.50",
      "close": "117.60",
      "average": "116.9738",
      "volume": "460916",
      "turnover": "53901714.55",
      "trades": "1116"
    },
    {
      "date": "2023-07-13",
      "bid": "116.20",
      "ask": "116.40",
      "open": "118.20",
      "high": "118.90",
      "low": "116.20",
      "close": "116.60",
      "average": "117.322",
      "volume": "459700",
      "turnover": "53930819.9",
      "trades": "1033"
    },
    {
      "date": "2023-07-14",
      "bid": "114.20",
      "ask": "114.40",
      "open": "116.60",
      "high": "116.60",
      "low": "114.00",
      "close": "114.50",
      "average": "114.5886",
      "volume": "447341",
      "turnover": "51259985.5",
      "trades": "575"
    },
    {
      "date": "2023-07-17",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.70",
      "high": "114.70",
      "low": "112.20",
      "close": "113.10",
      "average": "113.1193",
      "volume": "343285",
      "turnover": "38830711",
      "trades": "647"
    },
    {
      "date": "2023-07-18",
      "bid": "113.30",
      "ask": "113.70",
      "open": "112.00",
      "high": "113.90",
      "low": "112.00",
      "close": "113.60",
      "average": "113.3095",
      "volume": "362366",
      "turnover": "41058840.2",
      "trades": "966"
    },
    {
      "date": "2023-07-19",
      "bid": "111.40",
      "ask": "111.70",
      "open": "116.40",
      "high": "116.40",
      "low": "110.10",
      "close": "112.00",
      "average": "112.1761",
      "volume": "597174",
      "turnover": "66987036.5",
      "trades": "1224"
    },
    {
      "date": "2023-07-20",
      "bid": "106.90",
      "ask": "107.20",
      "open": "107.00",
      "high": "109.80",
      "low": "106.40",
      "close": "107.00",
      "average": "108.0298",
      "volume": "513167",
      "turnover": "55441535.85",
      "trades": "1178"
    },
    {
      "date": "2023-07-21",
      "bid": "107.90",
      "ask": "108.10",
      "open": "105.60",
      "high": "108.20",
      "low": "104.10",
      "close": "107.80",
      "average": "106.859",
      "volume": "552089",
      "turnover": "59001269.7",
      "trades": "1024"
    },
    {
      "date": "2023-07-24",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.80",
      "high": "108.80",
      "low": "106.70",
      "close": "108.20",
      "average": "108.1916",
      "volume": "390983",
      "turnover": "42301341.25",
      "trades": "577"
    },
    {
      "date": "2023-07-25",
      "bid": "113.20",
      "ask": "113.50",
      "open": "108.70",
      "high": "113.50",
      "low": "108.00",
      "close": "113.50",
      "average": "112.4602",
      "volume": "495978",
      "turnover": "55764318.25",
      "trades": "1102"
    },
    {
      "date": "2023-07-26",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.40",
      "high": "115.40",
      "low": "111.80",
      "close": "113.20",
      "average": "113.7759",
      "volume": "901836",
      "turnover": "102675845.4",
      "trades": "1074"
    },
    {
      "date": "2023-07-27",
      "bid": "114.30",
      "ask": "114.80",
      "open": "113.20",
      "high": "115.00",
      "low": "111.40",
      "close": "114.30",
      "average": "114.3153",
      "volume": "253939",
      "turnover": "29029658.7",
      "trades": "547"
    },
    {
      "date": "2023-07-28",
      "bid": "114.50",
      "ask": "114.70",
      "open": "114.70",
      "high": "114.90",
      "low": "113.30",
      "close": "114.50",
      "average": "114.343",
      "volume": "144454",
      "turnover": "16516974.2",
      "trades": "454"
    },
    {
      "date": "2023-07-31",
      "bid": "114.30",
      "ask": "114.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.70",
      "close": "114.30",
      "average": "113.8211",
      "volume": "467660",
      "turnover": "53227825.35",
      "trades": "691"
    },
    {
      "date": "2023-08-01",
      "bid": "113.50",
      "ask": "113.80",
      "open": "114.30",
      "high": "114.70",
      "low": "113.00",
      "close": "113.90",
      "average": "113.8494",
      "volume": "222488",
      "turnover": "25330117.2",
      "trades": "534"
    },
    {
      "date": "2023-08-02",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.90",
      "low": "110.90",
      "close": "111.60",
      "average": "111.7543",
      "volume": "451371",
      "turnover": "50442661.5",
      "trades": "1133"
    },
    {
      "date": "2023-08-03",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.40",
      "high": "111.10",
      "low": "108.80",
      "close": "109.00",
      "average": "109.3197",
      "volume": "415952",
      "turnover": "45484007.55",
      "trades": "723"
    },
    {
      "date": "2023-08-04",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.70",
      "high": "109.90",
      "low": "108.20",
      "close": "109.10",
      "average": "109.0417",
      "volume": "296210",
      "turnover": "32299539.2",
      "trades": "590"
    },
    {
      "date": "2023-08-07",
      "bid": "108.10",
      "ask": "108.30",
      "open": "109.10",
      "high": "109.10",
      "low": "107.20",
      "close": "108.30",
      "average": "107.9891",
      "volume": "411511",
      "turnover": "44440694.9",
      "trades": "820"
    },
    {
      "date": "2023-08-08",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.50",
      "low": "107.00",
      "close": "107.30",
      "average": "107.4505",
      "volume": "265245",
      "turnover": "28502440.25",
      "trades": "498"
    },
    {
      "date": "2023-08-09",
      "bid": "107.70",
      "ask": "107.90",
      "open": "107.20",
      "high": "108.30",
      "low": "107.00",
      "close": "107.40",
      "average": "107.6861",
      "volume": "211011",
      "turnover": "22727668.25",
      "trades": "422"
    },
    {
      "date": "2023-08-10",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.50",
      "low": "107.00",
      "close": "108.00",
      "average": "107.9096",
      "volume": "209673",
      "turnover": "22625772.85",
      "trades": "556"
    },
    {
      "date": "2023-08-11",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.20",
      "high": "108.40",
      "low": "106.90",
      "close": "108.00",
      "average": "107.9745",
      "volume": "731771",
      "turnover": "79011996.5",
      "trades": "687"
    },
    {
      "date": "2023-08-14",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.00",
      "high": "108.60",
      "low": "107.30",
      "close": "108.20",
      "average": "107.9347",
      "volume": "721266",
      "turnover": "77878951.4",
      "trades": "506"
    },
    {
      "date": "2023-08-15",
      "bid": "106.40",
      "ask": "106.90",
      "open": "105.10",
      "high": "108.40",
      "low": "105.10",
      "close": "106.50",
      "average": "106.6824",
      "volume": "180689",
      "turnover": "19277098.25",
      "trades": "484"
    },
    {
      "date": "2023-08-16",
      "bid": "106.70",
      "ask": "106.90",
      "open": "105.70",
      "high": "107.20",
      "low": "105.70",
      "close": "106.80",
      "average": "106.8178",
      "volume": "200566",
      "turnover": "21424945.75",
      "trades": "398"
    },
    {
      "date": "2023-08-17",
      "bid": "105.30",
      "ask": "105.40",
      "open": "105.90",
      "high": "106.55",
      "low": "105.20",
      "close": "105.30",
      "average": "105.6341",
      "volume": "264286",
      "turnover": "27917501.3",
      "trades": "662"
    },
    {
      "date": "2023-08-18",
      "bid": "102.90",
      "ask": "103.10",
      "open": "105.20",
      "high": "105.40",
      "low": "102.90",
      "close": "103.20",
      "average": "103.4941",
      "volume": "483539",
      "turnover": "50042086.25",
      "trades": "860"
    },
    {
      "date": "2023-08-21",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.70",
      "high": "104.30",
      "low": "102.70",
      "close": "102.90",
      "average": "103.3015",
      "volume": "233735",
      "turnover": "24149712.35",
      "trades": "598"
    },
    {
      "date": "2023-08-22",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.20",
      "high": "105.20",
      "low": "102.00",
      "close": "104.80",
      "average": "104.3607",
      "volume": "290600",
      "turnover": "30334759.5",
      "trades": "536"
    },
    {
      "date": "2023-08-23",
      "bid": "104.80",
      "ask": "104.90",
      "open": "105.00",
      "high": "105.80",
      "low": "104.30",
      "close": "104.80",
      "average": "105.241",
      "volume": "349495",
      "turnover": "36780844.5",
      "trades": "278"
    },
    {
      "date": "2023-08-24",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.10",
      "high": "106.40",
      "low": "105.40",
      "close": "105.50",
      "average": "105.8493",
      "volume": "280636",
      "turnover": "29706275.75",
      "trades": "470"
    },
    {
      "date": "2023-08-25",
      "bid": "106.50",
      "ask": "106.70",
      "open": "105.50",
      "high": "107.50",
      "low": "105.50",
      "close": "106.50",
      "average": "106.7274",
      "volume": "161332",
      "turnover": "17218429.05",
      "trades": "419"
    },
    {
      "date": "2023-08-28",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.50",
      "high": "108.70",
      "low": "106.80",
      "close": "107.80",
      "average": "107.6457",
      "volume": "267564",
      "turnover": "28802100.8",
      "trades": "624"
    },
    {
      "date": "2023-08-29",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.00",
      "high": "109.10",
      "low": "107.80",
      "close": "108.80",
      "average": "108.6047",
      "volume": "233098",
      "turnover": "25318786.3",
      "trades": "563"
    },
    {
      "date": "2023-08-30",
      "bid": "108.50",
      "ask": "108.80",
      "open": "109.50",
      "high": "109.50",
      "low": "107.90",
      "close": "108.60",
      "average": "108.5447",
      "volume": "170081",
      "turnover": "18462208.2",
      "trades": "616"
    },
    {
      "date": "2023-08-31",
      "bid": "107.90",
      "ask": "108.10",
      "open": "110.00",
      "high": "110.00",
      "low": "107.60",
      "close": "108.00",
      "average": "108.0229",
      "volume": "384667",
      "turnover": "41553406.2",
      "trades": "644"
    },
    {
      "date": "2023-09-01",
      "bid": "106.80",
      "ask": "106.90",
      "open": "108.10",
      "high": "108.50",
      "low": "104.40",
      "close": "106.90",
      "average": "106.7817",
      "volume": "559304",
      "turnover": "59719144.6",
      "trades": "1494"
    },
    {
      "date": "2023-09-04",
      "bid": "106.90",
      "ask": "107.10",
      "open": "106.80",
      "high": "108.00",
      "low": "104.00",
      "close": "106.70",
      "average": "106.5833",
      "volume": "271577",
      "turnover": "28940332.75",
      "trades": "721"
    },
    {
      "date": "2023-09-05",
      "bid": "105.10",
      "ask": "105.30",
      "open": "106.70",
      "high": "107.10",
      "low": "104.80",
      "close": "105.00",
      "average": "105.615",
      "volume": "235374",
      "turnover": "24861287.25",
      "trades": "804"
    },
    {
      "date": "2023-09-06",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.00",
      "high": "106.20",
      "low": "104.70",
      "close": "105.90",
      "average": "105.5147",
      "volume": "317806",
      "turnover": "33539176.95",
      "trades": "774"
    },
    {
      "date": "2023-09-07",
      "bid": "104.90",
      "ask": "105.10",
      "open": "105.10",
      "high": "105.90",
      "low": "103.90",
      "close": "104.90",
      "average": "104.8619",
      "volume": "337634",
      "turnover": "35405617.83",
      "trades": "722"
    },
    {
      "date": "2023-09-08",
      "bid": "103.00",
      "ask": "103.30",
      "open": "105.60",
      "high": "105.60",
      "low": "102.10",
      "close": "103.10",
      "average": "103.2444",
      "volume": "228531",
      "turnover": "23591281.8",
      "trades": "526"
    },
    {
      "date": "2023-09-11",
      "bid": "103.30",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "102.70",
      "close": "103.40",
      "average": "103.4064",
      "volume": "252502",
      "turnover": "26110646.1",
      "trades": "615"
    },
    {
      "date": "2023-09-12",
      "bid": "101.10",
      "ask": "101.30",
      "open": "105.00",
      "high": "105.00",
      "low": "101.10",
      "close": "101.20",
      "average": "101.298",
      "volume": "513636",
      "turnover": "52029423.4",
      "trades": "396"
    },
    {
      "date": "2023-09-13",
      "bid": "101.60",
      "ask": "101.90",
      "open": "101.00",
      "high": "101.90",
      "low": "100.10",
      "close": "101.70",
      "average": "101.5551",
      "volume": "498182",
      "turnover": "50590993.4",
      "trades": "512"
    },
    {
      "date": "2023-09-14",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.70",
      "high": "102.60",
      "low": "100.40",
      "close": "102.50",
      "average": "102.0711",
      "volume": "460046",
      "turnover": "46962345.3",
      "trades": "844"
    },
    {
      "date": "2023-09-15",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.20",
      "high": "104.90",
      "low": "103.00",
      "close": "103.20",
      "average": "103.6606",
      "volume": "478891",
      "turnover": "49635281.5",
      "trades": "1565"
    },
    {
      "date": "2023-09-18",
      "bid": "101.90",
      "ask": "102.10",
      "open": "103.70",
      "high": "103.90",
      "low": "101.90",
      "close": "102.30",
      "average": "102.588",
      "volume": "253461",
      "turnover": "25995056",
      "trades": "544"
    },
    {
      "date": "2023-09-19",
      "bid": "99.70",
      "ask": "99.85",
      "open": "101.30",
      "high": "102.50",
      "low": "99.55",
      "close": "99.65",
      "average": "100.4859",
      "volume": "294404",
      "turnover": "29550159.57",
      "trades": "682"
    },
    {
      "date": "2023-09-20",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.65",
      "high": "102.30",
      "low": "99.25",
      "close": "100.70",
      "average": "100.3678",
      "volume": "573389",
      "turnover": "57543047.52",
      "trades": "1152"
    },
    {
      "date": "2023-09-21",
      "bid": "99.25",
      "ask": "99.30",
      "open": "99.35",
      "high": "100.60",
      "low": "98.85",
      "close": "99.50",
      "average": "99.6582",
      "volume": "436075",
      "turnover": "43459575.1",
      "trades": "1139"
    },
    {
      "date": "2023-09-22",
      "bid": "99.00",
      "ask": "99.10",
      "open": "99.30",
      "high": "100.40",
      "low": "98.30",
      "close": "99.25",
      "average": "99.4345",
      "volume": "287644",
      "turnover": "28600613.76",
      "trades": "841"
    },
    {
      "date": "2023-09-25",
      "bid": "97.20",
      "ask": "97.35",
      "open": "98.90",
      "high": "99.50",
      "low": "96.90",
      "close": "97.50",
      "average": "97.5676",
      "volume": "196670",
      "turnover": "19187450.39",
      "trades": "652"
    },
    {
      "date": "2023-09-26",
      "bid": "95.95",
      "ask": "96.15",
      "open": "97.50",
      "high": "97.50",
      "low": "95.60",
      "close": "95.80",
      "average": "95.9806",
      "volume": "302579",
      "turnover": "29043022.77",
      "trades": "804"
    },
    {
      "date": "2023-09-27",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.80",
      "high": "97.05",
      "low": "95.60",
      "close": "95.90",
      "average": "96.1084",
      "volume": "324319",
      "turnover": "31168520.16",
      "trades": "818"
    },
    {
      "date": "2023-09-28",
      "bid": "96.65",
      "ask": "96.80",
      "open": "98.45",
      "high": "98.45",
      "low": "95.55",
      "close": "96.85",
      "average": "96.3018",
      "volume": "762617",
      "turnover": "73441724.42",
      "trades": "1088"
    },
    {
      "date": "2023-09-29",
      "bid": "97.25",
      "ask": "97.35",
      "open": "97.40",
      "high": "98.30",
      "low": "97.00",
      "close": "97.15",
      "average": "97.3326",
      "volume": "752084",
      "turnover": "73213361.28",
      "trades": "1427"
    },
    {
      "date": "2023-10-02",
      "bid": "96.05",
      "ask": "96.15",
      "open": "97.85",
      "high": "98.35",
      "low": "95.75",
      "close": "96.30",
      "average": "96.9079",
      "volume": "545681",
      "turnover": "52883405.11",
      "trades": "1066"
    },
    {
      "date": "2023-10-03",
      "bid": "94.65",
      "ask": "94.70",
      "open": "95.40",
      "high": "95.85",
      "low": "94.30",
      "close": "94.85",
      "average": "94.8955",
      "volume": "479698",
      "turnover": "45521943.71",
      "trades": "1334"
    },
    {
      "date": "2023-10-04",
      "bid": "94.05",
      "ask": "94.20",
      "open": "94.40",
      "high": "94.95",
      "low": "93.85",
      "close": "94.05",
      "average": "94.3036",
      "volume": "240984",
      "turnover": "22736770.82",
      "trades": "830"
    },
    {
      "date": "2023-10-05",
      "bid": "93.70",
      "ask": "93.80",
      "open": "96.45",
      "high": "96.45",
      "low": "93.65",
      "close": "93.75",
      "average": "94.0437",
      "volume": "214572",
      "turnover": "20180017.82",
      "trades": "525"
    },
    {
      "date": "2023-10-06",
      "bid": "93.95",
      "ask": "94.15",
      "open": "94.55",
      "high": "94.80",
      "low": "93.00",
      "close": "94.00",
      "average": "94.0541",
      "volume": "989670",
      "turnover": "93083997.34",
      "trades": "2572"
    },
    {
      "date": "2023-10-09",
      "bid": "94.95",
      "ask": "95.05",
      "open": "96.00",
      "high": "98.35",
      "low": "94.90",
      "close": "95.20",
      "average": "96.2503",
      "volume": "1191002",
      "turnover": "114689935.13",
      "trades": "2669"
    },
    {
      "date": "2023-10-10",
      "bid": "96.50",
      "ask": "96.65",
      "open": "97.95",
      "high": "97.95",
      "low": "94.40",
      "close": "96.25",
      "average": "95.9423",
      "volume": "900424",
      "turnover": "86374842.64",
      "trades": "1819"
    },
    {
      "date": "2023-10-11",
      "bid": "98.50",
      "ask": "98.60",
      "open": "98.90",
      "high": "100.30",
      "low": "97.85",
      "close": "98.70",
      "average": "98.5426",
      "volume": "1995866",
      "turnover": "196685518.68",
      "trades": "1449"
    },
    {
      "date": "2023-10-12",
      "bid": "98.65",
      "ask": "98.75",
      "open": "100.10",
      "high": "100.70",
      "low": "98.55",
      "close": "98.90",
      "average": "99.6216",
      "volume": "619203",
      "turnover": "61695630.21",
      "trades": "992"
    },
    {
      "date": "2023-10-13",
      "bid": "94.90",
      "ask": "95.10",
      "open": "98.90",
      "high": "98.90",
      "low": "94.90",
      "close": "95.00",
      "average": "95.9653",
      "volume": "540817",
      "turnover": "51903006.96",
      "trades": "1059"
    },
    {
      "date": "2023-10-16",
      "bid": "95.10",
      "ask": "95.20",
      "open": "94.85",
      "high": "95.60",
      "low": "94.25",
      "close": "95.10",
      "average": "95.0478",
      "volume": "494987",
      "turnover": "47051902.6",
      "trades": "1059"
    },
    {
      "date": "2023-10-17",
      "bid": "94.20",
      "ask": "94.35",
      "open": "95.40",
      "high": "95.40",
      "low": "93.70",
      "close": "94.35",
      "average": "94.3201",
      "volume": "453535",
      "turnover": "42778886.27",
      "trades": "909"
    },
    {
      "date": "2023-10-18",
      "bid": "93.10",
      "ask": "93.20",
      "open": "95.00",
      "high": "95.00",
      "low": "92.55",
      "close": "93.05",
      "average": "93.1269",
      "volume": "465029",
      "turnover": "43306852.02",
      "trades": "1095"
    },
    {
      "date": "2023-10-19",
      "bid": "92.95",
      "ask": "93.00",
      "open": "92.70",
      "high": "93.85",
      "low": "92.30",
      "close": "93.15",
      "average": "93.1131",
      "volume": "389094",
      "turnover": "36234006.96",
      "trades": "893"
    },
    {
      "date": "2023-10-20",
      "bid": "90.90",
      "ask": "91.00",
      "open": "92.00",
      "high": "92.25",
      "low": "90.75",
      "close": "91.20",
      "average": "91.2988",
      "volume": "461469",
      "turnover": "42137836.49",
      "trades": "1231"
    },
    {
      "date": "2023-10-23",
      "bid": "91.10",
      "ask": "91.20",
      "open": "90.30",
      "high": "91.25",
      "low": "89.80",
      "close": "90.95",
      "average": "90.668",
      "volume": "493225",
      "turnover": "44742695.06",
      "trades": "888"
    },
    {
      "date": "2023-10-24",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.95",
      "high": "92.25",
      "low": "90.45",
      "close": "91.85",
      "average": "91.6058",
      "volume": "320480",
      "turnover": "29354918.48",
      "trades": "878"
    },
    {
      "date": "2023-10-25",
      "bid": "91.00",
      "ask": "91.15",
      "open": "91.55",
      "high": "92.05",
      "low": "89.75",
      "close": "90.90",
      "average": "90.8632",
      "volume": "440941",
      "turnover": "40065341.56",
      "trades": "754"
    },
    {
      "date": "2023-10-26",
      "bid": "91.45",
      "ask": "91.55",
      "open": "90.90",
      "high": "92.00",
      "low": "90.20",
      "close": "91.30",
      "average": "90.9389",
      "volume": "737515",
      "turnover": "67068672.19",
      "trades": "861"
    },
    {
      "date": "2023-10-27",
      "bid": "95.65",
      "ask": "95.80",
      "open": "91.05",
      "high": "96.80",
      "low": "87.75",
      "close": "96.20",
      "average": "94.099",
      "volume": "1227808",
      "turnover": "115515254.9",
      "trades": "3065"
    },
    {
      "date": "2023-10-30",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.90",
      "high": "98.45",
      "low": "96.20",
      "close": "96.90",
      "average": "97.2871",
      "volume": "543532",
      "turnover": "52881710.74",
      "trades": "1238"
    },
    {
      "date": "2023-10-31",
      "bid": "98.40",
      "ask": "98.50",
      "open": "96.95",
      "high": "98.95",
      "low": "96.65",
      "close": "98.70",
      "average": "98.48",
      "volume": "492541",
      "turnover": "48500428.95",
      "trades": "827"
    },
    {
      "date": "2023-11-01",
      "bid": "99.50",
      "ask": "99.60",
      "open": "98.85",
      "high": "99.90",
      "low": "98.15",
      "close": "99.55",
      "average": "99.331",
      "volume": "533414",
      "turnover": "52986442.73",
      "trades": "1310"
    },
    {
      "date": "2023-11-02",
      "bid": "102.40",
      "ask": "102.60",
      "open": "100.00",
      "high": "104.20",
      "low": "100.00",
      "close": "102.40",
      "average": "102.7505",
      "volume": "538782",
      "turnover": "55355581.85",
      "trades": "1092"
    },
    {
      "date": "2023-11-03",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.40",
      "high": "103.10",
      "low": "101.40",
      "close": "101.40",
      "average": "101.7475",
      "volume": "129802",
      "turnover": "13208567.4",
      "trades": "305"
    },
    {
      "date": "2023-11-06",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.40",
      "high": "102.20",
      "low": "100.30",
      "close": "100.60",
      "average": "100.8436",
      "volume": "393577",
      "turnover": "39692273.79",
      "trades": "990"
    },
    {
      "date": "2023-11-07",
      "bid": "100.50",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.20",
      "close": "100.50",
      "average": "100.4087",
      "volume": "329786",
      "turnover": "33112624.98",
      "trades": "671"
    },
    {
      "date": "2023-11-08",
      "bid": "101.60",
      "ask": "101.70",
      "open": "99.70",
      "high": "102.00",
      "low": "99.70",
      "close": "101.60",
      "average": "101.2568",
      "volume": "360856",
      "turnover": "36539149.79",
      "trades": "1169"
    },
    {
      "date": "2023-11-09",
      "bid": "103.70",
      "ask": "103.90",
      "open": "104.70",
      "high": "104.70",
      "low": "101.60",
      "close": "103.80",
      "average": "103.4587",
      "volume": "271706",
      "turnover": "28105659.5",
      "trades": "568"
    },
    {
      "date": "2023-11-10",
      "bid": "102.90",
      "ask": "103.10",
      "open": "100.00",
      "high": "103.30",
      "low": "100.00",
      "close": "103.00",
      "average": "102.7929",
      "volume": "302389",
      "turnover": "31083208.85",
      "trades": "733"
    },
    {
      "date": "2023-11-13",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.40",
      "high": "103.40",
      "low": "100.90",
      "close": "102.50",
      "average": "102.1762",
      "volume": "363682",
      "turnover": "37157348.18",
      "trades": "560"
    },
    {
      "date": "2023-11-14",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.30",
      "high": "106.90",
      "low": "102.80",
      "close": "106.50",
      "average": "105.3069",
      "volume": "529047",
      "turnover": "55816502.67",
      "trades": "805"
    },
    {
      "date": "2023-11-15",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.00",
      "high": "108.40",
      "low": "106.00",
      "close": "107.10",
      "average": "107.4019",
      "volume": "391085",
      "turnover": "41996700.25",
      "trades": "1196"
    },
    {
      "date": "2023-11-16",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.80",
      "high": "107.10",
      "low": "105.50",
      "close": "106.30",
      "average": "106.371",
      "volume": "310792",
      "turnover": "33061905.05",
      "trades": "770"
    },
    {
      "date": "2023-11-17",
      "bid": "107.60",
      "ask": "107.80",
      "open": "106.00",
      "high": "108.60",
      "low": "106.00",
      "close": "107.70",
      "average": "107.7392",
      "volume": "332301",
      "turnover": "35806181.04",
      "trades": "781"
    },
    {
      "date": "2023-11-20",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.00",
      "high": "108.20",
      "low": "104.10",
      "close": "107.10",
      "average": "106.9733",
      "volume": "260721",
      "turnover": "27852094.6",
      "trades": "549"
    },
    {
      "date": "2023-11-21",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.10",
      "high": "108.00",
      "low": "106.40",
      "close": "106.40",
      "average": "106.9012",
      "volume": "267892",
      "turnover": "28651668.35",
      "trades": "600"
    },
    {
      "date": "2023-11-22",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.30",
      "high": "107.50",
      "low": "105.90",
      "close": "107.00",
      "average": "106.8904",
      "volume": "207706",
      "turnover": "22200943.25",
      "trades": "518"
    },
    {
      "date": "2023-11-23",
      "bid": "107.30",
      "ask": "107.70",
      "open": "106.30",
      "high": "108.80",
      "low": "106.30",
      "close": "107.30",
      "average": "107.8745",
      "volume": "433712",
      "turnover": "46789492.95",
      "trades": "553"
    },
    {
      "date": "2023-11-24",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.30",
      "high": "108.10",
      "low": "107.00",
      "close": "108.10",
      "average": "107.8869",
      "volume": "390650",
      "turnover": "42059465.85",
      "trades": "425"
    },
    {
      "date": "2023-11-27",
      "bid": "107.30",
      "ask": "107.50",
      "open": "108.10",
      "high": "108.30",
      "low": "107.20",
      "close": "107.60",
      "average": "107.7365",
      "volume": "362639",
      "turnover": "39069940.54",
      "trades": "458"
    },
    {
      "date": "2023-11-28",
      "bid": "106.00",
      "ask": "106.20",
      "open": "100.90",
      "high": "107.40",
      "low": "100.90",
      "close": "106.50",
      "average": "106.428",
      "volume": "248237",
      "turnover": "26418995",
      "trades": "442"
    },
    {
      "date": "2023-11-29",
      "bid": "106.50",
      "ask": "106.60",
      "open": "107.00",
      "high": "107.20",
      "low": "106.10",
      "close": "106.70",
      "average": "106.5921",
      "volume": "408949",
      "turnover": "43561401.9",
      "trades": "899"
    },
    {
      "date": "2023-11-30",
      "bid": "107.50",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.40",
      "low": "105.60",
      "close": "107.00",
      "average": "107.0042",
      "volume": "1519355",
      "turnover": "162592905.6",
      "trades": "1114"
    },
    {
      "date": "2023-12-01",
      "bid": "109.50",
      "ask": "109.70",
      "open": "107.80",
      "high": "109.80",
      "low": "107.10",
      "close": "109.20",
      "average": "108.685",
      "volume": "357128",
      "turnover": "38816351.4",
      "trades": "502"
    },
    {
      "date": "2023-12-04",
      "bid": "107.60",
      "ask": "107.80",
      "open": "108.80",
      "high": "109.80",
      "low": "107.30",
      "close": "107.80",
      "average": "108.1627",
      "volume": "165395",
      "turnover": "17889579.6",
      "trades": "397"
    },
    {
      "date": "2023-12-05",
      "bid": "109.60",
      "ask": "109.80",
      "open": "105.70",
      "high": "110.20",
      "low": "105.70",
      "close": "109.80",
      "average": "109.5758",
      "volume": "351410",
      "turnover": "38507077.04",
      "trades": "820"
    },
    {
      "date": "2023-12-06",
      "bid": "112.50",
      "ask": "112.70",
      "open": "108.60",
      "high": "112.80",
      "low": "108.60",
      "close": "112.40",
      "average": "111.9237",
      "volume": "421319",
      "turnover": "47155026.8",
      "trades": "880"
    },
    {
      "date": "2023-12-07",
      "bid": "113.60",
      "ask": "113.80",
      "open": "109.20",
      "high": "113.90",
      "low": "109.20",
      "close": "113.50",
      "average": "113.1422",
      "volume": "598682",
      "turnover": "67729348.65",
      "trades": "1280"
    },
    {
      "date": "2023-12-08",
      "bid": "114.90",
      "ask": "115.00",
      "open": "113.50",
      "high": "115.50",
      "low": "113.10",
      "close": "114.60",
      "average": "114.4184",
      "volume": "365912",
      "turnover": "41867336.04",
      "trades": "837"
    },
    {
      "date": "2023-12-11",
      "bid": "115.60",
      "ask": "115.80",
      "open": "114.50",
      "high": "115.80",
      "low": "112.50",
      "close": "115.40",
      "average": "114.9264",
      "volume": "634983",
      "turnover": "72970824.4",
      "trades": "1045"
    },
    {
      "date": "2023-12-12",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.40",
      "high": "115.70",
      "low": "114.00",
      "close": "114.70",
      "average": "114.681",
      "volume": "389111",
      "turnover": "44623437.4",
      "trades": "592"
    },
    {
      "date": "2023-12-13",
      "bid": "114.80",
      "ask": "115.20",
      "open": "115.10",
      "high": "115.40",
      "low": "114.30",
      "close": "114.80",
      "average": "114.8793",
      "volume": "613868",
      "turnover": "70522076.2",
      "trades": "1164"
    },
    {
      "date": "2023-12-14",
      "bid": "118.40",
      "ask": "118.70",
      "open": "116.30",
      "high": "119.10",
      "low": "116.00",
      "close": "118.60",
      "average": "118.3546",
      "volume": "867549",
      "turnover": "102677234.25",
      "trades": "1522"
    },
    {
      "date": "2023-12-15",
      "bid": "121.00",
      "ask": "121.40",
      "open": "119.40",
      "high": "121.40",
      "low": "119.20",
      "close": "120.70",
      "average": "120.5072",
      "volume": "1229042",
      "turnover": "148098913.35",
      "trades": "2512"
    },
    {
      "date": "2023-12-18",
      "bid": "121.50",
      "ask": "121.70",
      "open": "119.80",
      "high": "122.40",
      "low": "119.70",
      "close": "121.20",
      "average": "121.2986",
      "volume": "863164",
      "turnover": "104695321.8",
      "trades": "1784"
    },
    {
      "date": "2023-12-19",
      "bid": "122.30",
      "ask": "122.50",
      "open": "121.10",
      "high": "124.10",
      "low": "121.10",
      "close": "122.70",
      "average": "122.9859",
      "volume": "1126691",
      "turnover": "138545366.65",
      "trades": "1998"
    },
    {
      "date": "2023-12-20",
      "bid": "121.80",
      "ask": "121.90",
      "open": "122.60",
      "high": "122.60",
      "low": "119.10",
      "close": "122.00",
      "average": "121.2827",
      "volume": "931317",
      "turnover": "113028365.15",
      "trades": "1572"
    },
    {
      "date": "2023-12-21",
      "bid": "121.00",
      "ask": "121.20",
      "open": "121.50",
      "high": "121.50",
      "low": "119.80",
      "close": "121.30",
      "average": "121.1486",
      "volume": "324387",
      "turnover": "39296604.04",
      "trades": "785"
    },
    {
      "date": "2023-12-22",
      "bid": "121.90",
      "ask": "122.10",
      "open": "119.50",
      "high": "122.70",
      "low": "119.50",
      "close": "122.00",
      "average": "122.0287",
      "volume": "179138",
      "turnover": "21856622.5",
      "trades": "497"
    },
    {
      "date": "2023-12-27",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.10",
      "high": "123.40",
      "low": "122.10",
      "close": "122.60",
      "average": "122.6512",
      "volume": "256451",
      "turnover": "31454016.5",
      "trades": "1041"
    },
    {
      "date": "2023-12-28",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.60",
      "high": "123.10",
      "low": "121.90",
      "close": "122.40",
      "average": "122.4698",
      "volume": "183667",
      "turnover": "22493786.25",
      "trades": "738"
    },
    {
      "date": "2023-12-29",
      "bid": "122.10",
      "ask": "122.30",
      "open": "122.40",
      "high": "123.30",
      "low": "122.00",
      "close": "122.00",
      "average": "122.2485",
      "volume": "165289",
      "turnover": "20206959",
      "trades": "409"
    },
    {
      "date": "2024-01-02",
      "bid": "121.40",
      "ask": "121.60",
      "open": "123.00",
      "high": "123.10",
      "low": "121.00",
      "close": "121.40",
      "average": "121.7427",
      "volume": "215969",
      "turnover": "26304947.3",
      "trades": "658"
    },
    {
      "date": "2024-01-03",
      "bid": "117.00",
      "ask": "117.20",
      "open": "121.40",
      "high": "121.40",
      "low": "116.80",
      "close": "117.00",
      "average": "118.007",
      "volume": "497135",
      "turnover": "58624862.7",
      "trades": "1153"
    },
    {
      "date": "2024-01-04",
      "bid": "117.40",
      "ask": "117.60",
      "open": "119.10",
      "high": "123.00",
      "low": "117.00",
      "close": "117.70",
      "average": "117.8871",
      "volume": "843423",
      "turnover": "99418881.9",
      "trades": "976"
    },
    {
      "date": "2024-01-05",
      "bid": "115.20",
      "ask": "115.40",
      "open": "119.00",
      "high": "119.00",
      "low": "114.70",
      "close": "114.70",
      "average": "115.4133",
      "volume": "170454",
      "turnover": "19673355.35",
      "trades": "449"
    },
    {
      "date": "2024-01-08",
      "bid": "118.10",
      "ask": "118.30",
      "open": "115.40",
      "high": "118.40",
      "low": "115.20",
      "close": "118.10",
      "average": "117.6727",
      "volume": "369930",
      "turnover": "43530664.25",
      "trades": "799"
    },
    {
      "date": "2024-01-09",
      "bid": "117.70",
      "ask": "117.90",
      "open": "118.10",
      "high": "118.30",
      "low": "117.10",
      "close": "117.60",
      "average": "117.5165",
      "volume": "334781",
      "turnover": "39322010.29",
      "trades": "701"
    },
    {
      "date": "2024-01-10",
      "bid": "117.20",
      "ask": "117.30",
      "open": "117.60",
      "high": "117.80",
      "low": "116.60",
      "close": "117.40",
      "average": "117.2013",
      "volume": "342506",
      "turnover": "40142137.6",
      "trades": "571"
    },
    {
      "date": "2024-01-11",
      "bid": "115.80",
      "ask": "116.00",
      "open": "117.50",
      "high": "118.40",
      "low": "115.30",
      "close": "116.00",
      "average": "116.1557",
      "volume": "457905",
      "turnover": "53188251.8",
      "trades": "953"
    },
    {
      "date": "2024-01-12",
      "bid": "116.90",
      "ask": "117.10",
      "open": "116.00",
      "high": "118.30",
      "low": "116.00",
      "close": "117.20",
      "average": "117.3263",
      "volume": "420929",
      "turnover": "49371098.93",
      "trades": "762"
    },
    {
      "date": "2024-01-15",
      "bid": "114.70",
      "ask": "114.90",
      "open": "117.20",
      "high": "117.40",
      "low": "114.40",
      "close": "114.80",
      "average": "115.0449",
      "volume": "267166",
      "turnover": "30737703.7",
      "trades": "693"
    },
    {
      "date": "2024-01-16",
      "bid": "113.70",
      "ask": "113.90",
      "open": "117.80",
      "high": "117.80",
      "low": "113.10",
      "close": "114.00",
      "average": "113.8799",
      "volume": "301052",
      "turnover": "34283728.35",
      "trades": "566"
    },
    {
      "date": "2024-01-17",
      "bid": "112.40",
      "ask": "112.70",
      "open": "113.00",
      "high": "113.30",
      "low": "110.80",
      "close": "112.40",
      "average": "112.2006",
      "volume": "222196",
      "turnover": "24930640",
      "trades": "569"
    },
    {
      "date": "2024-01-18",
      "bid": "114.20",
      "ask": "114.40",
      "open": "111.90",
      "high": "114.50",
      "low": "111.90",
      "close": "114.00",
      "average": "113.6981",
      "volume": "253134",
      "turnover": "28781829",
      "trades": "650"
    },
    {
      "date": "2024-01-19",
      "bid": "112.90",
      "ask": "113.20",
      "open": "116.10",
      "high": "116.10",
      "low": "112.80",
      "close": "112.80",
      "average": "113.4549",
      "volume": "174567",
      "turnover": "19808428.2",
      "trades": "731"
    },
    {
      "date": "2024-01-22",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.60",
      "high": "114.40",
      "low": "111.60",
      "close": "112.80",
      "average": "112.7353",
      "volume": "237098",
      "turnover": "26734532.4",
      "trades": "506"
    },
    {
      "date": "2024-01-23",
      "bid": "115.70",
      "ask": "115.90",
      "open": "115.40",
      "high": "116.90",
      "low": "115.40",
      "close": "115.80",
      "average": "116.0281",
      "volume": "254389",
      "turnover": "29516274.4",
      "trades": "752"
    },
    {
      "date": "2024-01-24",
      "bid": "116.90",
      "ask": "117.10",
      "open": "117.00",
      "high": "117.60",
      "low": "115.90",
      "close": "117.10",
      "average": "117.0418",
      "volume": "273928",
      "turnover": "32062423.9",
      "trades": "672"
    },
    {
      "date": "2024-01-25",
      "bid": "119.10",
      "ask": "119.30",
      "open": "117.20",
      "high": "119.30",
      "low": "116.60",
      "close": "118.90",
      "average": "118.51",
      "volume": "358399",
      "turnover": "42464740.85",
      "trades": "805"
    },
    {
      "date": "2024-01-26",
      "bid": "120.00",
      "ask": "120.30",
      "open": "118.50",
      "high": "120.40",
      "low": "112.00",
      "close": "120.00",
      "average": "117.6879",
      "volume": "678818",
      "turnover": "79897464.5",
      "trades": "2342"
    },
    {
      "date": "2024-01-29",
      "bid": "120.00",
      "ask": "120.10",
      "open": "119.60",
      "high": "121.30",
      "low": "117.90",
      "close": "119.90",
      "average": "119.7395",
      "volume": "330355",
      "turnover": "39554862.75",
      "trades": "1097"
    },
    {
      "date": "2024-01-30",
      "bid": "119.10",
      "ask": "119.30",
      "open": "117.50",
      "high": "120.60",
      "low": "117.50",
      "close": "119.20",
      "average": "119.2834",
      "volume": "223849",
      "turnover": "26701471.2",
      "trades": "546"
    },
    {
      "date": "2024-01-31",
      "bid": "119.80",
      "ask": "119.90",
      "open": "120.80",
      "high": "120.80",
      "low": "119.00",
      "close": "119.60",
      "average": "119.7907",
      "volume": "471424",
      "turnover": "56468852.05",
      "trades": "1048"
    },
    {
      "date": "2024-02-01",
      "bid": "120.60",
      "ask": "120.80",
      "open": "119.50",
      "high": "121.40",
      "low": "118.70",
      "close": "120.70",
      "average": "120.8072",
      "volume": "467242",
      "turnover": "56445774.45",
      "trades": "691"
    },
    {
      "date": "2024-02-02",
      "bid": "118.90",
      "ask": "119.00",
      "open": "121.90",
      "high": "122.10",
      "low": "118.80",
      "close": "118.90",
      "average": "119.5928",
      "volume": "266373",
      "turnover": "31857487.75",
      "trades": "800"
    },
    {
      "date": "2024-02-05",
      "bid": "119.10",
      "ask": "119.30",
      "open": "118.60",
      "high": "120.10",
      "low": "118.10",
      "close": "119.40",
      "average": "119.2934",
      "volume": "218799",
      "turnover": "26101272.2",
      "trades": "670"
    },
    {
      "date": "2024-02-06",
      "bid": "122.40",
      "ask": "122.60",
      "open": "119.40",
      "high": "122.60",
      "low": "119.10",
      "close": "122.40",
      "average": "121.6269",
      "volume": "221767",
      "turnover": "26973614",
      "trades": "599"
    },
    {
      "date": "2024-02-07",
      "bid": "123.40",
      "ask": "123.60",
      "open": "122.60",
      "high": "123.80",
      "low": "121.50",
      "close": "123.10",
      "average": "123.0841",
      "volume": "269803",
      "turnover": "33197529.65",
      "trades": "633"
    },
    {
      "date": "2024-02-08",
      "bid": "122.30",
      "ask": "122.50",
      "open": "123.10",
      "high": "124.40",
      "low": "122.30",
      "close": "122.50",
      "average": "122.8848",
      "volume": "198115",
      "turnover": "24345315.1",
      "trades": "566"
    },
    {
      "date": "2024-02-09",
      "bid": "121.70",
      "ask": "121.80",
      "open": "122.50",
      "high": "123.00",
      "low": "121.50",
      "close": "121.70",
      "average": "121.8681",
      "volume": "175042",
      "turnover": "21332082.55",
      "trades": "600"
    },
    {
      "date": "2024-02-12",
      "bid": "122.30",
      "ask": "122.60",
      "open": "122.00",
      "high": "123.00",
      "low": "121.90",
      "close": "122.30",
      "average": "122.3773",
      "volume": "140343",
      "turnover": "17174803.1",
      "trades": "409"
    },
    {
      "date": "2024-02-13",
      "bid": "119.80",
      "ask": "120.00",
      "open": "122.30",
      "high": "122.30",
      "low": "119.10",
      "close": "120.00",
      "average": "120.1489",
      "volume": "230244",
      "turnover": "27663456.75",
      "trades": "618"
    },
    {
      "date": "2024-02-14",
      "bid": "120.90",
      "ask": "121.10",
      "open": "120.00",
      "high": "121.30",
      "low": "119.60",
      "close": "121.20",
      "average": "120.8894",
      "volume": "146053",
      "turnover": "17656220.3",
      "trades": "542"
    },
    {
      "date": "2024-02-15",
      "bid": "121.80",
      "ask": "121.90",
      "open": "121.20",
      "high": "122.50",
      "low": "121.20",
      "close": "122.50",
      "average": "122.1151",
      "volume": "344918",
      "turnover": "42118528.1",
      "trades": "636"
    },
    {
      "date": "2024-02-16",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.00",
      "high": "123.50",
      "low": "122.40",
      "close": "122.70",
      "average": "122.8275",
      "volume": "270323",
      "turnover": "33203080.1",
      "trades": "712"
    },
    {
      "date": "2024-02-19",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.70",
      "high": "123.00",
      "low": "121.20",
      "close": "122.70",
      "average": "122.4222",
      "volume": "114100",
      "turnover": "13922245.55",
      "trades": "464"
    },
    {
      "date": "2024-02-20",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.80",
      "high": "122.20",
      "low": "120.80",
      "close": "121.70",
      "average": "121.5908",
      "volume": "111243",
      "turnover": "13526075.25",
      "trades": "369"
    },
    {
      "date": "2024-02-21",
      "bid": "120.50",
      "ask": "120.70",
      "open": "121.00",
      "high": "121.90",
      "low": "119.50",
      "close": "120.50",
      "average": "120.4462",
      "volume": "212894",
      "turnover": "25641275.75",
      "trades": "617"
    },
    {
      "date": "2024-02-22",
      "bid": "120.70",
      "ask": "120.90",
      "open": "121.80",
      "high": "122.40",
      "low": "119.90",
      "close": "120.80",
      "average": "120.8258",
      "volume": "351515",
      "turnover": "42471989.1",
      "trades": "841"
    },
    {
      "date": "2024-02-23",
      "bid": "121.10",
      "ask": "121.30",
      "open": "120.80",
      "high": "122.00",
      "low": "120.40",
      "close": "120.80",
      "average": "120.9205",
      "volume": "165509",
      "turnover": "20013925.85",
      "trades": "501"
    },
    {
      "date": "2024-02-26",
      "bid": "118.80",
      "ask": "119.00",
      "open": "120.70",
      "high": "121.20",
      "low": "118.90",
      "close": "119.10",
      "average": "119.4964",
      "volume": "204088",
      "turnover": "24388057.35",
      "trades": "747"
    },
    {
      "date": "2024-02-27",
      "bid": "121.30",
      "ask": "121.40",
      "open": "119.50",
      "high": "121.50",
      "low": "118.80",
      "close": "121.40",
      "average": "120.9311",
      "volume": "243016",
      "turnover": "29388023.7",
      "trades": "622"
    },
    {
      "date": "2024-02-28",
      "bid": "121.20",
      "ask": "121.50",
      "open": "121.40",
      "high": "121.70",
      "low": "120.50",
      "close": "121.20",
      "average": "121.1058",
      "volume": "249916",
      "turnover": "30266245.15",
      "trades": "452"
    },
    {
      "date": "2024-02-29",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.70",
      "high": "122.20",
      "low": "117.70",
      "close": "120.10",
      "average": "119.8911",
      "volume": "576627",
      "turnover": "69132582.45",
      "trades": "1012"
    },
    {
      "date": "2024-03-01",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.00",
      "high": "121.90",
      "low": "120.40",
      "close": "121.90",
      "average": "121.48",
      "volume": "145945",
      "turnover": "17729149.35",
      "trades": "504"
    },
    {
      "date": "2024-03-04",
      "bid": "121.30",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.30",
      "low": "120.80",
      "close": "121.30",
      "average": "121.4375",
      "volume": "235834",
      "turnover": "28638663.6",
      "trades": "687"
    },
    {
      "date": "2024-03-05",
      "bid": "117.80",
      "ask": "118.00",
      "open": "122.30",
      "high": "122.30",
      "low": "117.80",
      "close": "117.90",
      "average": "119.0065",
      "volume": "271832",
      "turnover": "32348631.5",
      "trades": "885"
    },
    {
      "date": "2024-03-06",
      "bid": "119.70",
      "ask": "119.90",
      "open": "119.70",
      "high": "119.90",
      "low": "118.30",
      "close": "119.90",
      "average": "119.5371",
      "volume": "232042",
      "turnover": "27737558.75",
      "trades": "393"
    },
    {
      "date": "2024-03-07",
      "bid": "121.10",
      "ask": "121.30",
      "open": "119.90",
      "high": "121.50",
      "low": "118.90",
      "close": "121.10",
      "average": "120.9932",
      "volume": "355302",
      "turnover": "42988820.9",
      "trades": "393"
    },
    {
      "date": "2024-03-08",
      "bid": "122.10",
      "ask": "122.30",
      "open": "121.70",
      "high": "122.30",
      "low": "121.10",
      "close": "121.90",
      "average": "121.822",
      "volume": "267940",
      "turnover": "32637907.35",
      "trades": "651"
    },
    {
      "date": "2024-03-11",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.90",
      "high": "121.70",
      "low": "119.80",
      "close": "121.00",
      "average": "120.9386",
      "volume": "155251",
      "turnover": "18774939.5",
      "trades": "385"
    },
    {
      "date": "2024-03-12",
      "bid": "123.60",
      "ask": "123.70",
      "open": "121.10",
      "high": "124.00",
      "low": "121.10",
      "close": "123.70",
      "average": "123.4122",
      "volume": "441447",
      "turnover": "54474014.85",
      "trades": "887"
    },
    {
      "date": "2024-03-13",
      "bid": "125.20",
      "ask": "125.40",
      "open": "123.70",
      "high": "125.80",
      "low": "123.00",
      "close": "125.60",
      "average": "125.1138",
      "volume": "707875",
      "turnover": "88564792.1",
      "trades": "1100"
    },
    {
      "date": "2024-03-14",
      "bid": "125.30",
      "ask": "125.50",
      "open": "126.10",
      "high": "126.60",
      "low": "125.40",
      "close": "125.40",
      "average": "125.653",
      "volume": "392713",
      "turnover": "49346498.55",
      "trades": "1236"
    },
    {
      "date": "2024-03-15",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.10",
      "high": "127.30",
      "low": "125.60",
      "close": "125.90",
      "average": "126.1205",
      "volume": "521695",
      "turnover": "65796391.8",
      "trades": "1572"
    },
    {
      "date": "2024-03-18",
      "bid": "126.60",
      "ask": "126.80",
      "open": "125.90",
      "high": "127.40",
      "low": "125.40",
      "close": "126.70",
      "average": "126.5791",
      "volume": "199425",
      "turnover": "25189435.45",
      "trades": "573"
    },
    {
      "date": "2024-03-19",
      "bid": "128.40",
      "ask": "128.60",
      "open": "127.00",
      "high": "128.60",
      "low": "125.60",
      "close": "128.40",
      "average": "127.8646",
      "volume": "251830",
      "turnover": "32200071.8",
      "trades": "776"
    },
    {
      "date": "2024-03-20",
      "bid": "128.30",
      "ask": "128.50",
      "open": "128.00",
      "high": "129.60",
      "low": "127.90",
      "close": "128.30",
      "average": "128.518",
      "volume": "208812",
      "turnover": "26836161.65",
      "trades": "604"
    },
    {
      "date": "2024-03-21",
      "bid": "132.40",
      "ask": "132.60",
      "open": "130.00",
      "high": "132.70",
      "low": "128.80",
      "close": "132.20",
      "average": "131.6598",
      "volume": "472725",
      "turnover": "62156578",
      "trades": "1247"
    },
    {
      "date": "2024-03-22",
      "bid": "130.40",
      "ask": "130.60",
      "open": "133.00",
      "high": "133.30",
      "low": "129.80",
      "close": "130.50",
      "average": "131.1988",
      "volume": "351810",
      "turnover": "46159592",
      "trades": "971"
    },
    {
      "date": "2024-03-25",
      "bid": "130.50",
      "ask": "130.70",
      "open": "129.20",
      "high": "130.90",
      "low": "129.20",
      "close": "130.70",
      "average": "130.4671",
      "volume": "638878",
      "turnover": "83352135.75",
      "trades": "596"
    },
    {
      "date": "2024-03-26",
      "bid": "133.40",
      "ask": "133.60",
      "open": "130.10",
      "high": "133.60",
      "low": "130.10",
      "close": "133.00",
      "average": "131.6783",
      "volume": "1023127",
      "turnover": "134721586.55",
      "trades": "925"
    },
    {
      "date": "2024-03-27",
      "bid": "133.80",
      "ask": "133.90",
      "open": "130.00",
      "high": "134.20",
      "low": "130.00",
      "close": "133.70",
      "average": "133.5333",
      "volume": "242447",
      "turnover": "32374414.85",
      "trades": "656"
    },
    {
      "date": "2024-03-28",
      "bid": "131.00",
      "ask": "131.20",
      "open": "133.90",
      "high": "134.20",
      "low": "130.60",
      "close": "130.60",
      "average": "131.7586",
      "volume": "268485",
      "turnover": "35375212.54",
      "trades": "523"
    },
    {
      "date": "2024-04-02",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.90",
      "high": "135.40",
      "low": "131.60",
      "close": "132.50",
      "average": "133.433",
      "volume": "564247",
      "turnover": "75291815.3",
      "trades": "1922"
    },
    {
      "date": "2024-04-03",
      "bid": "133.90",
      "ask": "134.10",
      "open": "135.00",
      "high": "135.00",
      "low": "131.80",
      "close": "133.90",
      "average": "133.3511",
      "volume": "342463",
      "turnover": "45662266.25",
      "trades": "1174"
    },
    {
      "date": "2024-04-04",
      "bid": "135.70",
      "ask": "135.90",
      "open": "134.00",
      "high": "136.00",
      "low": "133.80",
      "close": "135.30",
      "average": "135.2259",
      "volume": "328772",
      "turnover": "44459459.45",
      "trades": "1145"
    },
    {
      "date": "2024-04-05",
      "bid": "135.60",
      "ask": "135.90",
      "open": "134.40",
      "high": "136.50",
      "low": "133.80",
      "close": "135.60",
      "average": "135.4706",
      "volume": "223763",
      "turnover": "30312844.35",
      "trades": "952"
    },
    {
      "date": "2024-04-08",
      "bid": "137.10",
      "ask": "137.30",
      "open": "136.10",
      "high": "137.80",
      "low": "135.50",
      "close": "137.50",
      "average": "137.2856",
      "volume": "238548",
      "turnover": "32749071.45",
      "trades": "602"
    },
    {
      "date": "2024-04-09",
      "bid": "136.60",
      "ask": "136.80",
      "open": "137.00",
      "high": "137.70",
      "low": "136.20",
      "close": "136.30",
      "average": "136.6411",
      "volume": "252459",
      "turnover": "34507290.75",
      "trades": "878"
    },
    {
      "date": "2024-04-10",
      "bid": "136.40",
      "ask": "136.60",
      "open": "139.00",
      "high": "139.00",
      "low": "134.80",
      "close": "136.20",
      "average": "136.4191",
      "volume": "354092",
      "turnover": "48314592.1",
      "trades": "1074"
    },
    {
      "date": "2024-04-11",
      "bid": "133.70",
      "ask": "134.00",
      "open": "133.00",
      "high": "135.10",
      "low": "132.50",
      "close": "133.40",
      "average": "133.8816",
      "volume": "573812",
      "turnover": "76823137.9",
      "trades": "1786"
    },
    {
      "date": "2024-04-12",
      "bid": "133.10",
      "ask": "133.30",
      "open": "133.40",
      "high": "137.40",
      "low": "133.00",
      "close": "133.60",
      "average": "134.0767",
      "volume": "355587",
      "turnover": "47711964.77",
      "trades": "965"
    },
    {
      "date": "2024-04-15",
      "bid": "134.10",
      "ask": "134.30",
      "open": "134.00",
      "high": "135.50",
      "low": "133.80",
      "close": "134.50",
      "average": "134.6309",
      "volume": "265355",
      "turnover": "35725042.65",
      "trades": "772"
    },
    {
      "date": "2024-04-16",
      "bid": "131.70",
      "ask": "131.90",
      "open": "133.00",
      "high": "133.20",
      "low": "131.00",
      "close": "132.20",
      "average": "131.9944",
      "volume": "372383",
      "turnover": "49152986.35",
      "trades": "984"
    },
    {
      "date": "2024-04-17",
      "bid": "131.40",
      "ask": "131.60",
      "open": "132.20",
      "high": "132.80",
      "low": "131.00",
      "close": "131.30",
      "average": "131.5795",
      "volume": "270188",
      "turnover": "35560642.2",
      "trades": "706"
    },
    {
      "date": "2024-04-18",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.20",
      "high": "131.50",
      "low": "129.60",
      "close": "131.20",
      "average": "130.682",
      "volume": "294715",
      "turnover": "38515978.6",
      "trades": "907"
    },
    {
      "date": "2024-04-19",
      "bid": "130.00",
      "ask": "130.10",
      "open": "130.20",
      "high": "130.60",
      "low": "129.10",
      "close": "130.00",
      "average": "129.9616",
      "volume": "263905",
      "turnover": "34297944.54",
      "trades": "767"
    },
    {
      "date": "2024-04-22",
      "bid": "129.10",
      "ask": "129.30",
      "open": "130.20",
      "high": "130.70",
      "low": "128.70",
      "close": "129.20",
      "average": "129.416",
      "volume": "392719",
      "turnover": "50790793.2",
      "trades": "977"
    },
    {
      "date": "2024-04-23",
      "bid": "130.80",
      "ask": "131.00",
      "open": "129.70",
      "high": "131.00",
      "low": "128.80",
      "close": "131.00",
      "average": "130.6364",
      "volume": "293180",
      "turnover": "38299031.75",
      "trades": "687"
    },
    {
      "date": "2024-04-24",
      "bid": "131.50",
      "ask": "131.70",
      "open": "131.40",
      "high": "132.70",
      "low": "130.70",
      "close": "131.50",
      "average": "131.596",
      "volume": "247533",
      "turnover": "32575029.4",
      "trades": "621"
    },
    {
      "date": "2024-04-25",
      "bid": "128.10",
      "ask": "128.30",
      "open": "131.30",
      "high": "132.00",
      "low": "127.70",
      "close": "128.00",
      "average": "128.585",
      "volume": "288513",
      "turnover": "37099587.04",
      "trades": "940"
    },
    {
      "date": "2024-04-26",
      "bid": "126.90",
      "ask": "127.90",
      "open": "130.10",
      "high": "131.60",
      "low": "125.40",
      "close": "127.30",
      "average": "128.1836",
      "volume": "615270",
      "turnover": "78865928.55",
      "trades": "1991"
    },
    {
      "date": "2024-04-29",
      "bid": "125.10",
      "ask": "125.30",
      "open": "123.50",
      "high": "125.70",
      "low": "121.10",
      "close": "125.60",
      "average": "124.8432",
      "volume": "277568",
      "turnover": "34655048.45",
      "trades": "1076"
    },
    {
      "date": "2024-04-30",
      "bid": "125.90",
      "ask": "126.10",
      "open": "125.60",
      "high": "126.10",
      "low": "125.00",
      "close": "126.00",
      "average": "125.7632",
      "volume": "185924",
      "turnover": "23381726.95",
      "trades": "454"
    },
    {
      "date": "2024-05-02",
      "bid": "124.40",
      "ask": "124.60",
      "open": "124.80",
      "high": "125.20",
      "low": "123.20",
      "close": "124.40",
      "average": "124.2995",
      "volume": "319844",
      "turnover": "39758935.68",
      "trades": "866"
    },
    {
      "date": "2024-05-03",
      "bid": "128.00",
      "ask": "128.10",
      "open": "124.40",
      "high": "128.20",
      "low": "124.40",
      "close": "127.90",
      "average": "126.2478",
      "volume": "645399",
      "turnover": "81488545.09",
      "trades": "953"
    },
    {
      "date": "2024-05-06",
      "bid": "127.70",
      "ask": "127.90",
      "open": "128.70",
      "high": "129.30",
      "low": "127.60",
      "close": "127.60",
      "average": "127.8377",
      "volume": "131922",
      "turnover": "16864818.35",
      "trades": "644"
    },
    {
      "date": "2024-05-07",
      "bid": "129.10",
      "ask": "129.30",
      "open": "128.00",
      "high": "129.50",
      "low": "127.60",
      "close": "129.50",
      "average": "129.1819",
      "volume": "171022",
      "turnover": "22092863.7",
      "trades": "518"
    },
    {
      "date": "2024-05-08",
      "bid": "130.50",
      "ask": "130.70",
      "open": "130.00",
      "high": "131.10",
      "low": "129.70",
      "close": "130.90",
      "average": "130.7385",
      "volume": "117078",
      "turnover": "15306597.9",
      "trades": "342"
    },
    {
      "date": "2024-05-10",
      "bid": "131.10",
      "ask": "131.30",
      "open": "131.40",
      "high": "132.40",
      "low": "130.90",
      "close": "130.90",
      "average": "131.1343",
      "volume": "215924",
      "turnover": "28315916.75",
      "trades": "775"
    },
    {
      "date": "2024-05-13",
      "bid": "129.30",
      "ask": "129.50",
      "open": "130.40",
      "high": "130.70",
      "low": "129.10",
      "close": "129.50",
      "average": "129.6212",
      "volume": "211067",
      "turnover": "27358742.4",
      "trades": "901"
    },
    {
      "date": "2024-05-14",
      "bid": "130.30",
      "ask": "130.50",
      "open": "129.90",
      "high": "130.60",
      "low": "129.10",
      "close": "130.40",
      "average": "130.2513",
      "volume": "202276",
      "turnover": "26346628.45",
      "trades": "615"
    },
    {
      "date": "2024-05-15",
      "bid": "128.70",
      "ask": "128.90",
      "open": "130.40",
      "high": "131.00",
      "low": "128.00",
      "close": "128.80",
      "average": "128.9254",
      "volume": "261984",
      "turnover": "33776308.79",
      "trades": "831"
    },
    {
      "date": "2024-05-16",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.90",
      "high": "128.90",
      "low": "125.70",
      "close": "127.70",
      "average": "127.4236",
      "volume": "200126",
      "turnover": "25501443.7",
      "trades": "832"
    },
    {
      "date": "2024-05-17",
      "bid": "127.10",
      "ask": "127.40",
      "open": "127.00",
      "high": "127.70",
      "low": "126.00",
      "close": "127.60",
      "average": "127.1587",
      "volume": "232131",
      "turnover": "29516588.2",
      "trades": "1023"
    },
    {
      "date": "2024-05-20",
      "bid": "129.60",
      "ask": "129.80",
      "open": "127.50",
      "high": "130.30",
      "low": "127.40",
      "close": "130.30",
      "average": "129.0646",
      "volume": "243602",
      "turnover": "31440717.3",
      "trades": "739"
    },
    {
      "date": "2024-05-21",
      "bid": "130.10",
      "ask": "130.30",
      "open": "130.30",
      "high": "130.40",
      "low": "129.20",
      "close": "130.30",
      "average": "130.1915",
      "volume": "172943",
      "turnover": "22515715.5",
      "trades": "436"
    },
    {
      "date": "2024-05-22",
      "bid": "128.70",
      "ask": "129.00",
      "open": "130.50",
      "high": "130.60",
      "low": "128.00",
      "close": "129.00",
      "average": "128.9928",
      "volume": "177204",
      "turnover": "22857415.35",
      "trades": "606"
    },
    {
      "date": "2024-05-23",
      "bid": "130.00",
      "ask": "130.20",
      "open": "129.00",
      "high": "131.20",
      "low": "128.70",
      "close": "130.00",
      "average": "130.0603",
      "volume": "187177",
      "turnover": "24344436.55",
      "trades": "616"
    },
    {
      "date": "2024-05-24",
      "bid": "130.30",
      "ask": "130.50",
      "open": "129.10",
      "high": "130.80",
      "low": "129.00",
      "close": "130.10",
      "average": "130.1482",
      "volume": "165546",
      "turnover": "21545518.1",
      "trades": "636"
    },
    {
      "date": "2024-05-27",
      "bid": "128.60",
      "ask": "128.90",
      "open": "128.70",
      "high": "130.00",
      "low": "127.90",
      "close": "128.80",
      "average": "128.6599",
      "volume": "125658",
      "turnover": "16166847.65",
      "trades": "564"
    },
    {
      "date": "2024-05-28",
      "bid": "128.20",
      "ask": "128.40",
      "open": "128.80",
      "high": "129.70",
      "low": "127.10",
      "close": "127.80",
      "average": "127.9228",
      "volume": "240588",
      "turnover": "30776897.9",
      "trades": "661"
    },
    {
      "date": "2024-05-29",
      "bid": "125.60",
      "ask": "125.70",
      "open": "127.00",
      "high": "127.30",
      "low": "125.30",
      "close": "125.40",
      "average": "125.9676",
      "volume": "1021318",
      "turnover": "128608681.6",
      "trades": "656"
    },
    {
      "date": "2024-05-30",
      "bid": "126.50",
      "ask": "126.70",
      "open": "125.00",
      "high": "127.20",
      "low": "124.80",
      "close": "126.70",
      "average": "126.5738",
      "volume": "224504",
      "turnover": "28410125.8",
      "trades": "689"
    },
    {
      "date": "2024-05-31",
      "bid": "128.10",
      "ask": "128.30",
      "open": "126.70",
      "high": "128.30",
      "low": "125.70",
      "close": "128.20",
      "average": "128.0991",
      "volume": "927807",
      "turnover": "118851083.9",
      "trades": "761"
    },
    {
      "date": "2024-06-03",
      "bid": "125.70",
      "ask": "125.90",
      "open": "129.60",
      "high": "130.50",
      "low": "125.50",
      "close": "126.10",
      "average": "126.5867",
      "volume": "410454",
      "turnover": "52006055.2",
      "trades": "974"
    },
    {
      "date": "2024-06-04",
      "bid": "125.60",
      "ask": "125.80",
      "open": "126.10",
      "high": "126.70",
      "low": "124.90",
      "close": "126.10",
      "average": "126.0133",
      "volume": "217446",
      "turnover": "27394899.85",
      "trades": "614"
    },
    {
      "date": "2024-06-05",
      "bid": "125.30",
      "ask": "125.60",
      "open": "126.70",
      "high": "126.80",
      "low": "124.60",
      "close": "124.60",
      "average": "124.7711",
      "volume": "431690",
      "turnover": "53865029.95",
      "trades": "772"
    },
    {
      "date": "2024-06-07",
      "bid": "126.00",
      "ask": "126.20",
      "open": "124.80",
      "high": "126.30",
      "low": "124.70",
      "close": "125.70",
      "average": "125.6466",
      "volume": "379352",
      "turnover": "47664817.2",
      "trades": "646"
    },
    {
      "date": "2024-06-10",
      "bid": "125.50",
      "ask": "125.60",
      "open": "125.70",
      "high": "126.50",
      "low": "124.90",
      "close": "125.90",
      "average": "125.8178",
      "volume": "123361",
      "turnover": "15520820",
      "trades": "401"
    },
    {
      "date": "2024-06-11",
      "bid": "125.20",
      "ask": "125.60",
      "open": "125.90",
      "high": "126.50",
      "low": "125.00",
      "close": "126.00",
      "average": "125.8778",
      "volume": "176690",
      "turnover": "22241298.4",
      "trades": "695"
    },
    {
      "date": "2024-06-12",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.50",
      "high": "127.70",
      "low": "125.00",
      "close": "127.00",
      "average": "126.8409",
      "volume": "275959",
      "turnover": "35002670.54",
      "trades": "847"
    },
    {
      "date": "2024-06-13",
      "bid": "122.90",
      "ask": "123.10",
      "open": "124.90",
      "high": "125.30",
      "low": "122.80",
      "close": "123.20",
      "average": "123.513",
      "volume": "249281",
      "turnover": "30790208.6",
      "trades": "728"
    },
    {
      "date": "2024-06-14",
      "bid": "118.70",
      "ask": "118.90",
      "open": "124.00",
      "high": "124.00",
      "low": "118.60",
      "close": "119.10",
      "average": "119.5904",
      "volume": "209756",
      "turnover": "25084864.6",
      "trades": "642"
    },
    {
      "date": "2024-06-17",
      "bid": "118.60",
      "ask": "118.70",
      "open": "119.00",
      "high": "120.50",
      "low": "118.10",
      "close": "119.10",
      "average": "119.1503",
      "volume": "331486",
      "turnover": "39496777.75",
      "trades": "812"
    },
    {
      "date": "2024-06-18",
      "bid": "118.30",
      "ask": "118.40",
      "open": "120.60",
      "high": "120.60",
      "low": "117.50",
      "close": "119.20",
      "average": "118.8959",
      "volume": "433335",
      "turnover": "51521682.85",
      "trades": "597"
    },
    {
      "date": "2024-06-19",
      "bid": "120.00",
      "ask": "120.10",
      "open": "121.00",
      "high": "121.00",
      "low": "118.20",
      "close": "120.70",
      "average": "120.4931",
      "volume": "893346",
      "turnover": "107641910.2",
      "trades": "911"
    },
    {
      "date": "2024-06-20",
      "bid": "123.20",
      "ask": "123.50",
      "open": "120.50",
      "high": "124.00",
      "low": "120.30",
      "close": "123.30",
      "average": "123.2362",
      "volume": "801528",
      "turnover": "98777313.2",
      "trades": "1208"
    },
    {
      "date": "2024-06-24",
      "bid": "122.20",
      "ask": "122.40",
      "open": "122.40",
      "high": "122.80",
      "low": "121.10",
      "close": "122.40",
      "average": "122.1703",
      "volume": "250709",
      "turnover": "30623958.75",
      "trades": "732"
    },
    {
      "date": "2024-06-25",
      "bid": "119.50",
      "ask": "119.70",
      "open": "122.20",
      "high": "122.20",
      "low": "119.50",
      "close": "119.50",
      "average": "120.36",
      "volume": "363428",
      "turnover": "43742188.35",
      "trades": "685"
    },
    {
      "date": "2024-06-26",
      "bid": "118.40",
      "ask": "118.60",
      "open": "119.60",
      "high": "120.50",
      "low": "117.80",
      "close": "118.20",
      "average": "118.4458",
      "volume": "297024",
      "turnover": "35183949",
      "trades": "607"
    },
    {
      "date": "2024-06-27",
      "bid": "118.90",
      "ask": "119.10",
      "open": "119.00",
      "high": "119.30",
      "low": "118.10",
      "close": "119.10",
      "average": "118.893",
      "volume": "220454",
      "turnover": "26205215.6",
      "trades": "1169"
    },
    {
      "date": "2024-06-28",
      "bid": "117.90",
      "ask": "118.10",
      "open": "119.10",
      "high": "119.80",
      "low": "117.40",
      "close": "118.00",
      "average": "118.204",
      "volume": "237708",
      "turnover": "28103830.5",
      "trades": "538"
    },
    {
      "date": "2024-07-01",
      "bid": "119.50",
      "ask": "119.70",
      "open": "118.80",
      "high": "119.80",
      "low": "118.50",
      "close": "119.80",
      "average": "119.338",
      "volume": "299173",
      "turnover": "35702710.4",
      "trades": "799"
    },
    {
      "date": "2024-07-02",
      "bid": "118.20",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.00",
      "low": "116.90",
      "close": "118.00",
      "average": "118.0421",
      "volume": "248127",
      "turnover": "29289477",
      "trades": "962"
    },
    {
      "date": "2024-07-03",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.20",
      "low": "118.00",
      "close": "118.10",
      "average": "118.2786",
      "volume": "140789",
      "turnover": "16652321.9",
      "trades": "440"
    },
    {
      "date": "2024-07-04",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.10",
      "high": "119.20",
      "low": "117.50",
      "close": "118.30",
      "average": "118.2403",
      "volume": "131896",
      "turnover": "15595435.6",
      "trades": "545"
    },
    {
      "date": "2024-07-05",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.40",
      "high": "120.00",
      "low": "118.40",
      "close": "118.50",
      "average": "118.8662",
      "volume": "188576",
      "turnover": "22421650.6",
      "trades": "589"
    },
    {
      "date": "2024-07-08",
      "bid": "117.90",
      "ask": "118.10",
      "open": "118.40",
      "high": "118.60",
      "low": "117.00",
      "close": "118.40",
      "average": "118.2289",
      "volume": "155708",
      "turnover": "18409183.1",
      "trades": "524"
    },
    {
      "date": "2024-07-09",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.70",
      "high": "118.40",
      "low": "116.00",
      "close": "116.60",
      "average": "116.7502",
      "volume": "242715",
      "turnover": "28338781.4",
      "trades": "705"
    },
    {
      "date": "2024-07-10",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.70",
      "high": "117.90",
      "low": "116.50",
      "close": "116.50",
      "average": "116.7467",
      "volume": "165052",
      "turnover": "19270808.39",
      "trades": "583"
    },
    {
      "date": "2024-07-11",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.00",
      "high": "118.60",
      "low": "116.40",
      "close": "118.10",
      "average": "117.7557",
      "volume": "179427",
      "turnover": "21128545.5",
      "trades": "668"
    },
    {
      "date": "2024-07-12",
      "bid": "120.00",
      "ask": "120.20",
      "open": "118.10",
      "high": "120.30",
      "low": "117.80",
      "close": "119.90",
      "average": "119.6172",
      "volume": "174740",
      "turnover": "20901900.8",
      "trades": "534"
    },
    {
      "date": "2024-07-15",
      "bid": "117.70",
      "ask": "117.90",
      "open": "119.40",
      "high": "119.70",
      "low": "117.60",
      "close": "117.60",
      "average": "117.9993",
      "volume": "194726",
      "turnover": "22977617.1",
      "trades": "663"
    },
    {
      "date": "2024-07-16",
      "bid": "118.30",
      "ask": "118.50",
      "open": "117.70",
      "high": "118.60",
      "low": "116.70",
      "close": "118.30",
      "average": "118.2329",
      "volume": "226133",
      "turnover": "26736323.8",
      "trades": "583"
    },
    {
      "date": "2024-07-17",
      "bid": "124.40",
      "ask": "124.70",
      "open": "119.70",
      "high": "125.10",
      "low": "118.30",
      "close": "125.10",
      "average": "123.9217",
      "volume": "431873",
      "turnover": "53516747.6",
      "trades": "1493"
    },
    {
      "date": "2024-07-18",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.40",
      "high": "124.80",
      "low": "121.50",
      "close": "123.50",
      "average": "123.4548",
      "volume": "312192",
      "turnover": "38541840.04",
      "trades": "1149"
    },
    {
      "date": "2024-07-19",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.00",
      "high": "122.70",
      "low": "121.00",
      "close": "121.70",
      "average": "121.7946",
      "volume": "186787",
      "turnover": "22751561.5",
      "trades": "680"
    },
    {
      "date": "2024-07-22",
      "bid": "122.70",
      "ask": "122.80",
      "open": "121.50",
      "high": "123.80",
      "low": "121.50",
      "close": "122.30",
      "average": "122.728",
      "volume": "335470",
      "turnover": "41171927.04",
      "trades": "1360"
    },
    {
      "date": "2024-07-23",
      "bid": "120.30",
      "ask": "120.50",
      "open": "122.20",
      "high": "122.20",
      "low": "120.00",
      "close": "120.30",
      "average": "120.4709",
      "volume": "157753",
      "turnover": "19004647.1",
      "trades": "574"
    },
    {
      "date": "2024-07-24",
      "bid": "119.30",
      "ask": "119.50",
      "open": "119.50",
      "high": "120.50",
      "low": "118.60",
      "close": "119.50",
      "average": "119.5053",
      "volume": "117152",
      "turnover": "14000290.3",
      "trades": "527"
    },
    {
      "date": "2024-07-25",
      "bid": "117.60",
      "ask": "117.80",
      "open": "117.50",
      "high": "117.80",
      "low": "115.50",
      "close": "117.80",
      "average": "117.0417",
      "volume": "226948",
      "turnover": "26561946.85",
      "trades": "951"
    },
    {
      "date": "2024-07-26",
      "bid": "118.50",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.20",
      "low": "117.00",
      "close": "118.30",
      "average": "118.2918",
      "volume": "176466",
      "turnover": "20871756.6",
      "trades": "671"
    },
    {
      "date": "2024-07-29",
      "bid": "117.70",
      "ask": "117.90",
      "open": "117.00",
      "high": "118.60",
      "low": "116.90",
      "close": "118.10",
      "average": "118.096",
      "volume": "99070",
      "turnover": "11699771.4",
      "trades": "499"
    },
    {
      "date": "2024-07-30",
      "bid": "117.20",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.50",
      "low": "116.70",
      "close": "117.70",
      "average": "117.55",
      "volume": "228341",
      "turnover": "26841443.2",
      "trades": "871"
    },
    {
      "date": "2024-07-31",
      "bid": "120.10",
      "ask": "120.30",
      "open": "119.70",
      "high": "120.40",
      "low": "118.70",
      "close": "119.70",
      "average": "119.7284",
      "volume": "324630",
      "turnover": "38867431.75",
      "trades": "811"
    },
    {
      "date": "2024-08-01",
      "bid": "116.30",
      "ask": "116.40",
      "open": "119.20",
      "high": "119.80",
      "low": "116.20",
      "close": "116.30",
      "average": "116.7444",
      "volume": "170755",
      "turnover": "19955473.1",
      "trades": "617"
    },
    {
      "date": "2024-08-02",
      "bid": "114.40",
      "ask": "114.60",
      "open": "116.10",
      "high": "116.60",
      "low": "114.10",
      "close": "114.10",
      "average": "114.772",
      "volume": "267640",
      "turnover": "30717588.1",
      "trades": "1143"
    },
    {
      "date": "2024-08-05",
      "bid": "111.30",
      "ask": "111.50",
      "open": "109.90",
      "high": "112.50",
      "low": "109.00",
      "close": "111.00",
      "average": "111.0559",
      "volume": "593866",
      "turnover": "65952316.5",
      "trades": "1532"
    },
    {
      "date": "2024-08-06",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.20",
      "high": "113.50",
      "low": "110.20",
      "close": "110.90",
      "average": "111.1574",
      "volume": "237718",
      "turnover": "26424119.6",
      "trades": "1008"
    },
    {
      "date": "2024-08-07",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.00",
      "high": "113.40",
      "low": "111.60",
      "close": "111.60",
      "average": "111.8961",
      "volume": "128245",
      "turnover": "14350109.2",
      "trades": "581"
    },
    {
      "date": "2024-08-08",
      "bid": "111.50",
      "ask": "111.60",
      "open": "111.00",
      "high": "112.00",
      "low": "110.40",
      "close": "111.30",
      "average": "111.2012",
      "volume": "184505",
      "turnover": "20517998",
      "trades": "649"
    },
    {
      "date": "2024-08-09",
      "bid": "111.30",
      "ask": "111.60",
      "open": "111.60",
      "high": "113.00",
      "low": "111.20",
      "close": "111.20",
      "average": "112.0039",
      "volume": "188026",
      "turnover": "21059630.8",
      "trades": "514"
    },
    {
      "date": "2024-08-12",
      "bid": "111.10",
      "ask": "111.30",
      "open": "111.20",
      "high": "112.00",
      "low": "110.40",
      "close": "110.90",
      "average": "110.9441",
      "volume": "242964",
      "turnover": "26955422.5",
      "trades": "756"
    },
    {
      "date": "2024-08-13",
      "bid": "110.20",
      "ask": "110.30",
      "open": "111.50",
      "high": "111.60",
      "low": "110.00",
      "close": "110.20",
      "average": "110.2725",
      "volume": "146239",
      "turnover": "16126140",
      "trades": "569"
    },
    {
      "date": "2024-08-14",
      "bid": "110.30",
      "ask": "110.50",
      "open": "111.10",
      "high": "111.20",
      "low": "110.10",
      "close": "110.60",
      "average": "110.6231",
      "volume": "121205",
      "turnover": "13408424.2",
      "trades": "495"
    },
    {
      "date": "2024-08-15",
      "bid": "112.00",
      "ask": "112.10",
      "open": "110.10",
      "high": "112.60",
      "low": "110.10",
      "close": "112.00",
      "average": "111.6555",
      "volume": "190516",
      "turnover": "21272246.89",
      "trades": "805"
    },
    {
      "date": "2024-08-16",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.50",
      "high": "113.10",
      "low": "111.00",
      "close": "112.00",
      "average": "111.8784",
      "volume": "218079",
      "turnover": "24389007.35",
      "trades": "728"
    },
    {
      "date": "2024-08-19",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.00",
      "high": "112.60",
      "low": "111.60",
      "close": "112.40",
      "average": "112.2792",
      "volume": "96509",
      "turnover": "10835953",
      "trades": "410"
    },
    {
      "date": "2024-08-20",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.50",
      "high": "113.00",
      "low": "111.50",
      "close": "111.70",
      "average": "111.8838",
      "volume": "76897",
      "turnover": "8603588.69",
      "trades": "377"
    },
    {
      "date": "2024-08-21",
      "bid": "111.90",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.00",
      "low": "111.60",
      "close": "112.00",
      "average": "112.0562",
      "volume": "89599",
      "turnover": "10041152",
      "trades": "412"
    },
    {
      "date": "2024-08-22",
      "bid": "111.90",
      "ask": "112.20",
      "open": "112.00",
      "high": "112.60",
      "low": "111.80",
      "close": "112.20",
      "average": "112.2026",
      "volume": "99254",
      "turnover": "11136418",
      "trades": "502"
    },
    {
      "date": "2024-08-23",
      "bid": "113.50",
      "ask": "113.60",
      "open": "112.20",
      "high": "114.20",
      "low": "112.20",
      "close": "113.70",
      "average": "113.7276",
      "volume": "213771",
      "turnover": "24314831.1",
      "trades": "783"
    },
    {
      "date": "2024-08-26",
      "bid": "113.90",
      "ask": "114.00",
      "open": "113.60",
      "high": "114.10",
      "low": "112.80",
      "close": "114.10",
      "average": "113.7251",
      "volume": "102997",
      "turnover": "11713239.2",
      "trades": "549"
    },
    {
      "date": "2024-08-27",
      "bid": "113.70",
      "ask": "113.80",
      "open": "114.10",
      "high": "114.30",
      "low": "113.20",
      "close": "113.40",
      "average": "113.4638",
      "volume": "276616",
      "turnover": "31392552.67",
      "trades": "597"
    },
    {
      "date": "2024-08-28",
      "bid": "114.10",
      "ask": "114.30",
      "open": "113.40",
      "high": "114.80",
      "low": "113.00",
      "close": "114.30",
      "average": "114.167",
      "volume": "132248",
      "turnover": "15098819.3",
      "trades": "701"
    },
    {
      "date": "2024-08-29",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.10",
      "high": "115.10",
      "low": "114.00",
      "close": "114.70",
      "average": "114.716",
      "volume": "150815",
      "turnover": "17300887.5",
      "trades": "485"
    },
    {
      "date": "2024-08-30",
      "bid": "115.80",
      "ask": "116.00",
      "open": "114.10",
      "high": "116.10",
      "low": "114.10",
      "close": "115.80",
      "average": "115.7248",
      "volume": "318700",
      "turnover": "36881496.6",
      "trades": "809"
    },
    {
      "date": "2024-09-02",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.90",
      "high": "116.80",
      "low": "114.30",
      "close": "116.50",
      "average": "116.2923",
      "volume": "160281",
      "turnover": "18639442.2",
      "trades": "527"
    },
    {
      "date": "2024-09-03",
      "bid": "111.90",
      "ask": "112.10",
      "open": "115.80",
      "high": "117.00",
      "low": "111.90",
      "close": "112.50",
      "average": "113.2691",
      "volume": "526958",
      "turnover": "59690424.75",
      "trades": "1149"
    },
    {
      "date": "2024-09-04",
      "bid": "111.90",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.70",
      "low": "110.50",
      "close": "112.30",
      "average": "112.1616",
      "volume": "370768",
      "turnover": "41578648.15",
      "trades": "936"
    },
    {
      "date": "2024-09-05",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.30",
      "low": "110.70",
      "close": "110.90",
      "average": "111.3565",
      "volume": "139313",
      "turnover": "15513534.95",
      "trades": "679"
    },
    {
      "date": "2024-09-06",
      "bid": "108.00",
      "ask": "108.20",
      "open": "110.90",
      "high": "114.90",
      "low": "107.90",
      "close": "108.50",
      "average": "109.0457",
      "volume": "285209",
      "turnover": "31105441.9",
      "trades": "836"
    },
    {
      "date": "2024-09-09",
      "bid": "107.90",
      "ask": "108.10",
      "open": "109.10",
      "high": "109.90",
      "low": "107.40",
      "close": "107.60",
      "average": "107.8177",
      "volume": "218798",
      "turnover": "23590480.9",
      "trades": "941"
    },
    {
      "date": "2024-09-10",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.00",
      "high": "109.90",
      "low": "107.70",
      "close": "108.70",
      "average": "108.6161",
      "volume": "345791",
      "turnover": "37573040.75",
      "trades": "1070"
    },
    {
      "date": "2024-09-11",
      "bid": "108.20",
      "ask": "108.40",
      "open": "109.50",
      "high": "110.60",
      "low": "107.90",
      "close": "108.50",
      "average": "108.8329",
      "volume": "173045",
      "turnover": "18825427.25",
      "trades": "1052"
    },
    {
      "date": "2024-09-12",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.50",
      "high": "110.40",
      "low": "108.50",
      "close": "109.30",
      "average": "109.489",
      "volume": "168820",
      "turnover": "18483933.2",
      "trades": "644"
    },
    {
      "date": "2024-09-13",
      "bid": "110.20",
      "ask": "110.70",
      "open": "109.80",
      "high": "110.90",
      "low": "109.40",
      "close": "110.70",
      "average": "110.5297",
      "volume": "209461",
      "turnover": "23149529.1",
      "trades": "744"
    },
    {
      "date": "2024-09-16",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.70",
      "high": "111.60",
      "low": "109.80",
      "close": "111.20",
      "average": "111.0493",
      "volume": "115780",
      "turnover": "12857286.8",
      "trades": "505"
    },
    {
      "date": "2024-09-17",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.30",
      "high": "112.50",
      "low": "111.00",
      "close": "112.20",
      "average": "111.9345",
      "volume": "651204",
      "turnover": "72892198",
      "trades": "593"
    },
    {
      "date": "2024-09-18",
      "bid": "110.50",
      "ask": "110.80",
      "open": "112.20",
      "high": "112.20",
      "low": "110.50",
      "close": "110.80",
      "average": "110.8422",
      "volume": "447003",
      "turnover": "49546634.7",
      "trades": "744"
    },
    {
      "date": "2024-09-19",
      "bid": "111.40",
      "ask": "111.60",
      "open": "113.50",
      "high": "113.80",
      "low": "111.20",
      "close": "111.20",
      "average": "111.8508",
      "volume": "890679",
      "turnover": "99624897.5",
      "trades": "2254"
    },
    {
      "date": "2024-09-20",
      "bid": "104.20",
      "ask": "104.40",
      "open": "110.60",
      "high": "110.80",
      "low": "101.40",
      "close": "103.90",
      "average": "104.428",
      "volume": "1603812",
      "turnover": "167544112.69",
      "trades": "4849"
    },
    {
      "date": "2024-09-23",
      "bid": "104.70",
      "ask": "104.90",
      "open": "103.90",
      "high": "105.10",
      "low": "103.30",
      "close": "105.10",
      "average": "104.7504",
      "volume": "438061",
      "turnover": "45813605.6",
      "trades": "1085"
    },
    {
      "date": "2024-09-24",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.00",
      "low": "105.60",
      "close": "106.10",
      "average": "106.2385",
      "volume": "314175",
      "turnover": "33381397.95",
      "trades": "1110"
    },
    {
      "date": "2024-09-25",
      "bid": "104.90",
      "ask": "105.10",
      "open": "101.50",
      "high": "106.30",
      "low": "101.10",
      "close": "104.90",
      "average": "104.7719",
      "volume": "350284",
      "turnover": "36701897.7",
      "trades": "1309"
    },
    {
      "date": "2024-09-26",
      "bid": "108.30",
      "ask": "108.50",
      "open": "105.90",
      "high": "108.80",
      "low": "105.80",
      "close": "108.00",
      "average": "107.9224",
      "volume": "384013",
      "turnover": "41443590.85",
      "trades": "967"
    },
    {
      "date": "2024-09-27",
      "bid": "108.20",
      "ask": "108.30",
      "open": "107.70",
      "high": "109.00",
      "low": "107.70",
      "close": "108.00",
      "average": "108.058",
      "volume": "331274",
      "turnover": "35796881.1",
      "trades": "951"
    },
    {
      "date": "2024-09-30",
      "bid": "104.90",
      "ask": "105.10",
      "open": "108.00",
      "high": "108.20",
      "low": "104.50",
      "close": "105.00",
      "average": "105.1809",
      "volume": "334902",
      "turnover": "35225581.7",
      "trades": "1210"
    },
    {
      "date": "2024-10-01",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.30",
      "low": "104.20",
      "close": "105.60",
      "average": "105.5374",
      "volume": "628407",
      "turnover": "66323603.06",
      "trades": "1694"
    },
    {
      "date": "2024-10-02",
      "bid": "104.10",
      "ask": "104.20",
      "open": "105.20",
      "high": "105.30",
      "low": "103.90",
      "close": "103.90",
      "average": "104.2575",
      "volume": "333967",
      "turnover": "34819508.04",
      "trades": "1242"
    },
    {
      "date": "2024-10-03",
      "bid": "102.70",
      "ask": "102.90",
      "open": "103.90",
      "high": "104.40",
      "low": "102.80",
      "close": "102.80",
      "average": "103.0337",
      "volume": "240047",
      "turnover": "24732930",
      "trades": "1152"
    },
    {
      "date": "2024-10-04",
      "bid": "105.40",
      "ask": "105.60",
      "open": "102.80",
      "high": "105.50",
      "low": "102.80",
      "close": "105.50",
      "average": "105.2051",
      "volume": "256532",
      "turnover": "26988478.25",
      "trades": "848"
    },
    {
      "date": "2024-10-07",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.50",
      "high": "105.50",
      "low": "103.80",
      "close": "104.20",
      "average": "104.3034",
      "volume": "201408",
      "turnover": "21007698.1",
      "trades": "752"
    },
    {
      "date": "2024-10-08",
      "bid": "102.80",
      "ask": "103.00",
      "open": "104.50",
      "high": "104.50",
      "low": "102.70",
      "close": "102.70",
      "average": "102.9673",
      "volume": "196681",
      "turnover": "20251719.39",
      "trades": "574"
    },
    {
      "date": "2024-10-09",
      "bid": "105.00",
      "ask": "105.20",
      "open": "102.70",
      "high": "105.10",
      "low": "102.70",
      "close": "104.70",
      "average": "104.6287",
      "volume": "253481",
      "turnover": "26521606.1",
      "trades": "729"
    },
    {
      "date": "2024-10-10",
      "bid": "102.60",
      "ask": "102.80",
      "open": "104.70",
      "high": "104.70",
      "low": "102.00",
      "close": "102.70",
      "average": "102.6478",
      "volume": "225075",
      "turnover": "23103446.7",
      "trades": "1285"
    },
    {
      "date": "2024-10-11",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.00",
      "high": "104.20",
      "low": "103.00",
      "close": "103.40",
      "average": "103.5203",
      "volume": "127026",
      "turnover": "13149910.35",
      "trades": "544"
    },
    {
      "date": "2024-10-14",
      "bid": "103.30",
      "ask": "103.40",
      "open": "102.90",
      "high": "103.70",
      "low": "102.50",
      "close": "103.40",
      "average": "103.2317",
      "volume": "132918",
      "turnover": "13721304",
      "trades": "510"
    },
    {
      "date": "2024-10-15",
      "bid": "103.10",
      "ask": "103.30",
      "open": "103.40",
      "high": "104.00",
      "low": "102.50",
      "close": "103.30",
      "average": "103.2004",
      "volume": "299835",
      "turnover": "30942885.6",
      "trades": "822"
    },
    {
      "date": "2024-10-16",
      "bid": "101.30",
      "ask": "101.50",
      "open": "103.30",
      "high": "103.30",
      "low": "101.20",
      "close": "101.20",
      "average": "101.8227",
      "volume": "535562",
      "turnover": "54540591.6",
      "trades": "1588"
    },
    {
      "date": "2024-10-17",
      "bid": "103.80",
      "ask": "104.20",
      "open": "101.20",
      "high": "104.40",
      "low": "100.40",
      "close": "103.90",
      "average": "103.5832",
      "volume": "456580",
      "turnover": "47294182.75",
      "trades": "1521"
    },
    {
      "date": "2024-10-18",
      "bid": "104.60",
      "ask": "104.70",
      "open": "104.40",
      "high": "106.10",
      "low": "104.00",
      "close": "104.60",
      "average": "105.0803",
      "volume": "427073",
      "turnover": "44877560.5",
      "trades": "1549"
    },
    {
      "date": "2024-10-21",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.80",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5869",
      "volume": "304949",
      "turnover": "31593584.65",
      "trades": "1250"
    },
    {
      "date": "2024-10-22",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.40",
      "high": "103.80",
      "low": "101.60",
      "close": "103.60",
      "average": "103.2898",
      "volume": "188622",
      "turnover": "19482772.5",
      "trades": "778"
    },
    {
      "date": "2024-10-23",
      "bid": "104.50",
      "ask": "104.70",
      "open": "103.40",
      "high": "105.20",
      "low": "103.00",
      "close": "104.30",
      "average": "104.5349",
      "volume": "636299",
      "turnover": "66507413.05",
      "trades": "1427"
    },
    {
      "date": "2024-10-24",
      "bid": "104.90",
      "ask": "105.00",
      "open": "103.50",
      "high": "106.10",
      "low": "103.50",
      "close": "104.70",
      "average": "105.1872",
      "volume": "297767",
      "turnover": "31321377.6",
      "trades": "957"
    },
    {
      "date": "2024-10-25",
      "bid": "107.00",
      "ask": "107.30",
      "open": "103.00",
      "high": "107.80",
      "low": "99.50",
      "close": "106.50",
      "average": "105.7155",
      "volume": "632747",
      "turnover": "66884685.8",
      "trades": "2520"
    },
    {
      "date": "2024-10-28",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.80",
      "low": "105.10",
      "close": "105.50",
      "average": "105.735",
      "volume": "328179",
      "turnover": "34700451.77",
      "trades": "1145"
    },
    {
      "date": "2024-10-29",
      "bid": "104.90",
      "ask": "105.00",
      "open": "105.10",
      "high": "106.60",
      "low": "104.60",
      "close": "104.60",
      "average": "105.5359",
      "volume": "578002",
      "turnover": "61099860",
      "trades": "1790"
    },
    {
      "date": "2024-10-30",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.50",
      "high": "105.00",
      "low": "102.60",
      "close": "102.60",
      "average": "102.9619",
      "volume": "308607",
      "turnover": "31774797.8",
      "trades": "765"
    },
    {
      "date": "2024-10-31",
      "bid": "101.00",
      "ask": "101.10",
      "open": "102.10",
      "high": "102.60",
      "low": "100.90",
      "close": "100.90",
      "average": "101.243",
      "volume": "427350",
      "turnover": "43252103.75",
      "trades": "886"
    },
    {
      "date": "2024-11-01",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.10",
      "low": "101.80",
      "close": "103.00",
      "average": "102.8498",
      "volume": "176360",
      "turnover": "18138532.39",
      "trades": "525"
    },
    {
      "date": "2024-11-04",
      "bid": "103.30",
      "ask": "103.40",
      "open": "103.00",
      "high": "103.70",
      "low": "102.90",
      "close": "103.20",
      "average": "103.2114",
      "volume": "306559",
      "turnover": "31640422.3",
      "trades": "602"
    },
    {
      "date": "2024-11-05",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.30",
      "high": "105.20",
      "low": "103.00",
      "close": "104.90",
      "average": "104.5819",
      "volume": "266789",
      "turnover": "27901289.55",
      "trades": "744"
    },
    {
      "date": "2024-11-06",
      "bid": "108.90",
      "ask": "109.00",
      "open": "105.60",
      "high": "110.80",
      "low": "105.60",
      "close": "108.50",
      "average": "109.18",
      "volume": "757763",
      "turnover": "82778386.06",
      "trades": "3080"
    },
    {
      "date": "2024-11-07",
      "bid": "108.80",
      "ask": "108.90",
      "open": "106.50",
      "high": "110.80",
      "low": "106.50",
      "close": "108.40",
      "average": "109.1215",
      "volume": "355063",
      "turnover": "38745881.4",
      "trades": "1090"
    },
    {
      "date": "2024-11-08",
      "bid": "107.00",
      "ask": "107.10",
      "open": "108.50",
      "high": "108.50",
      "low": "105.90",
      "close": "107.00",
      "average": "107.1285",
      "volume": "269471",
      "turnover": "28867978.85",
      "trades": "1408"
    },
    {
      "date": "2024-11-11",
      "bid": "107.50",
      "ask": "107.60",
      "open": "108.10",
      "high": "108.80",
      "low": "107.20",
      "close": "107.20",
      "average": "107.5422",
      "volume": "181529",
      "turnover": "19522035.5",
      "trades": "567"
    },
    {
      "date": "2024-11-12",
      "bid": "103.60",
      "ask": "103.80",
      "open": "106.80",
      "high": "106.80",
      "low": "103.60",
      "close": "104.30",
      "average": "104.4542",
      "volume": "673770",
      "turnover": "70378043.65",
      "trades": "1107"
    },
    {
      "date": "2024-11-13",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.60",
      "high": "104.30",
      "low": "102.10",
      "close": "102.90",
      "average": "102.9355",
      "volume": "301597",
      "turnover": "31044482.95",
      "trades": "963"
    },
    {
      "date": "2024-11-14",
      "bid": "104.40",
      "ask": "104.70",
      "open": "103.00",
      "high": "105.10",
      "low": "103.00",
      "close": "104.30",
      "average": "104.3217",
      "volume": "142771",
      "turnover": "14894118.2",
      "trades": "582"
    },
    {
      "date": "2024-11-15",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.90",
      "high": "105.30",
      "low": "103.50",
      "close": "103.80",
      "average": "104.2241",
      "volume": "282471",
      "turnover": "29440296.4",
      "trades": "927"
    },
    {
      "date": "2024-11-18",
      "bid": "103.10",
      "ask": "103.20",
      "open": "104.10",
      "high": "104.70",
      "low": "103.00",
      "close": "103.00",
      "average": "103.3732",
      "volume": "308715",
      "turnover": "31930854.65",
      "trades": "659"
    },
    {
      "date": "2024-11-19",
      "bid": "102.10",
      "ask": "102.30",
      "open": "101.60",
      "high": "103.70",
      "low": "100.40",
      "close": "102.10",
      "average": "101.8393",
      "volume": "290082",
      "turnover": "29537481",
      "trades": "970"
    },
    {
      "date": "2024-11-20",
      "bid": "104.00",
      "ask": "104.10",
      "open": "104.80",
      "high": "104.80",
      "low": "102.70",
      "close": "104.10",
      "average": "103.4787",
      "volume": "991100",
      "turnover": "102560632.3",
      "trades": "1143"
    },
    {
      "date": "2024-11-21",
      "bid": "106.10",
      "ask": "106.30",
      "open": "104.10",
      "high": "106.30",
      "low": "104.10",
      "close": "106.10",
      "average": "105.6059",
      "volume": "785410",
      "turnover": "82940214.55",
      "trades": "1938"
    },
    {
      "date": "2024-11-22",
      "bid": "107.50",
      "ask": "107.70",
      "open": "106.80",
      "high": "108.00",
      "low": "106.00",
      "close": "107.20",
      "average": "106.9741",
      "volume": "579896",
      "turnover": "62025065.05",
      "trades": "1589"
    },
    {
      "date": "2024-11-25",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.50",
      "high": "108.80",
      "low": "107.30",
      "close": "108.50",
      "average": "108.1835",
      "volume": "505355",
      "turnover": "54669395.1",
      "trades": "1524"
    },
    {
      "date": "2024-11-26",
      "bid": "104.30",
      "ask": "104.50",
      "open": "107.50",
      "high": "108.10",
      "low": "104.20",
      "close": "104.20",
      "average": "105.8233",
      "volume": "538772",
      "turnover": "57017093.65",
      "trades": "1181"
    },
    {
      "date": "2024-11-27",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.60",
      "low": "102.80",
      "close": "104.00",
      "average": "103.8798",
      "volume": "248315",
      "turnover": "25796552.3",
      "trades": "837"
    },
    {
      "date": "2024-11-28",
      "bid": "105.30",
      "ask": "105.40",
      "open": "105.00",
      "high": "105.50",
      "low": "103.50",
      "close": "105.40",
      "average": "105.0278",
      "volume": "449678",
      "turnover": "47228647.65",
      "trades": "1328"
    },
    {
      "date": "2024-11-29",
      "bid": "104.20",
      "ask": "104.30",
      "open": "105.40",
      "high": "105.70",
      "low": "103.70",
      "close": "105.70",
      "average": "105.6219",
      "volume": "1197050",
      "turnover": "126428517.85",
      "trades": "932"
    },
    {
      "date": "2024-12-02",
      "bid": "106.90",
      "ask": "107.00",
      "open": "105.00",
      "high": "107.60",
      "low": "104.70",
      "close": "106.90",
      "average": "106.7104",
      "volume": "274044",
      "turnover": "29243771.15",
      "trades": "902"
    },
    {
      "date": "2024-12-03",
      "bid": "107.30",
      "ask": "107.50",
      "open": "107.00",
      "high": "108.70",
      "low": "107.00",
      "close": "107.30",
      "average": "107.6564",
      "volume": "289611",
      "turnover": "31178883",
      "trades": "991"
    },
    {
      "date": "2024-12-04",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.20",
      "high": "109.90",
      "low": "107.20",
      "close": "109.40",
      "average": "109.149",
      "volume": "989932",
      "turnover": "108031171.95",
      "trades": "1539"
    },
    {
      "date": "2024-12-05",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.30",
      "high": "109.60",
      "low": "108.50",
      "close": "109.00",
      "average": "109.0162",
      "volume": "460176",
      "turnover": "50044140.3",
      "trades": "777"
    },
    {
      "date": "2024-12-06",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.30",
      "high": "109.20",
      "low": "107.20",
      "close": "109.00",
      "average": "108.8028",
      "volume": "411391",
      "turnover": "44755828.6",
      "trades": "923"
    },
    {
      "date": "2024-12-09",
      "bid": "111.30",
      "ask": "111.50",
      "open": "109.50",
      "high": "112.10",
      "low": "109.50",
      "close": "111.20",
      "average": "111.3283",
      "volume": "904377",
      "turnover": "100697460.7",
      "trades": "1462"
    },
    {
      "date": "2024-12-10",
      "bid": "110.70",
      "ask": "110.80",
      "open": "110.60",
      "high": "111.20",
      "low": "110.20",
      "close": "110.60",
      "average": "110.7036",
      "volume": "494002",
      "turnover": "54703689.45",
      "trades": "812"
    },
    {
      "date": "2024-12-11",
      "bid": "111.90",
      "ask": "112.00",
      "open": "110.60",
      "high": "113.00",
      "low": "109.70",
      "close": "112.00",
      "average": "112.0114",
      "volume": "738913",
      "turnover": "82799208.55",
      "trades": "1204"
    },
    {
      "date": "2024-12-12",
      "bid": "109.30",
      "ask": "109.50",
      "open": "111.00",
      "high": "112.00",
      "low": "109.30",
      "close": "109.40",
      "average": "110.4069",
      "volume": "774218",
      "turnover": "85189030.15",
      "trades": "1381"
    },
    {
      "date": "2024-12-13",
      "bid": "106.90",
      "ask": "107.70",
      "open": "111.60",
      "high": "111.60",
      "low": "107.00",
      "close": "107.90",
      "average": "108.2576",
      "volume": "538815",
      "turnover": "58330862.9",
      "trades": "855"
    },
    {
      "date": "2024-12-16",
      "bid": "106.20",
      "ask": "106.30",
      "open": "107.30",
      "high": "107.60",
      "low": "106.00",
      "close": "106.50",
      "average": "106.4022",
      "volume": "584167",
      "turnover": "62156858.75",
      "trades": "1117"
    },
    {
      "date": "2024-12-17",
      "bid": "106.10",
      "ask": "106.40",
      "open": "106.10",
      "high": "107.50",
      "low": "106.00",
      "close": "106.20",
      "average": "106.207",
      "volume": "852913",
      "turnover": "90588239",
      "trades": "841"
    },
    {
      "date": "2024-12-18",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.20",
      "high": "106.30",
      "low": "104.50",
      "close": "105.20",
      "average": "105.3003",
      "volume": "1244859",
      "turnover": "131084974.45",
      "trades": "1967"
    },
    {
      "date": "2024-12-19",
      "bid": "102.90",
      "ask": "103.10",
      "open": "105.00",
      "high": "105.10",
      "low": "102.80",
      "close": "102.80",
      "average": "103.0785",
      "volume": "626383",
      "turnover": "64577391",
      "trades": "1124"
    },
    {
      "date": "2024-12-20",
      "bid": "103.00",
      "ask": "103.10",
      "open": "102.20",
      "high": "103.30",
      "low": "101.30",
      "close": "103.00",
      "average": "102.7925",
      "volume": "537832",
      "turnover": "55282607",
      "trades": "1901"
    },
    {
      "date": "2024-12-23",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.20",
      "low": "101.80",
      "close": "102.60",
      "average": "102.525",
      "volume": "152621",
      "turnover": "15647486.85",
      "trades": "528"
    },
    {
      "date": "2024-12-27",
      "bid": "102.80",
      "ask": "103.00",
      "open": "102.80",
      "high": "103.90",
      "low": "102.60",
      "close": "102.80",
      "average": "102.9924",
      "volume": "130977",
      "turnover": "13490701.45",
      "trades": "609"
    },
    {
      "date": "2024-12-30",
      "bid": "102.40",
      "ask": "102.50",
      "open": "102.40",
      "high": "102.80",
      "low": "101.70",
      "close": "102.80",
      "average": "102.5401",
      "volume": "238620",
      "turnover": "24466953.3",
      "trades": "649"
    },
    {
      "date": "2025-01-02",
      "bid": "102.90",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.20",
      "low": "102.60",
      "close": "103.10",
      "average": "103.0219",
      "volume": "216203",
      "turnover": "22273312.45",
      "trades": "765"
    },
    {
      "date": "2025-01-03",
      "bid": "101.70",
      "ask": "101.80",
      "open": "103.30",
      "high": "103.30",
      "low": "101.60",
      "close": "101.70",
      "average": "101.9355",
      "volume": "196436",
      "turnover": "20023816.85",
      "trades": "639"
    },
    {
      "date": "2025-01-07",
      "bid": "102.10",
      "ask": "102.20",
      "open": "102.10",
      "high": "103.30",
      "low": "101.30",
      "close": "102.60",
      "average": "102.4886",
      "volume": "641324",
      "turnover": "65656469.85",
      "trades": "937"
    },
    {
      "date": "2025-01-08",
      "bid": "104.30",
      "ask": "104.40",
      "open": "102.60",
      "high": "104.50",
      "low": "101.80",
      "close": "104.00",
      "average": "103.3147",
      "volume": "884435",
      "turnover": "91186130.85",
      "trades": "1115"
    },
    {
      "date": "2025-01-09",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.30",
      "low": "102.10",
      "close": "103.50",
      "average": "103.5046",
      "volume": "223363",
      "turnover": "23118667.2",
      "trades": "862"
    },
    {
      "date": "2025-01-10",
      "bid": "100.70",
      "ask": "100.90",
      "open": "103.60",
      "high": "103.60",
      "low": "100.70",
      "close": "100.80",
      "average": "101.115",
      "volume": "181481",
      "turnover": "18352932.55",
      "trades": "779"
    },
    {
      "date": "2025-01-13",
      "bid": "100.00",
      "ask": "100.30",
      "open": "100.70",
      "high": "101.00",
      "low": "99.30",
      "close": "100.40",
      "average": "100.2072",
      "volume": "299781",
      "turnover": "30028884.8",
      "trades": "1124"
    },
    {
      "date": "2025-01-14",
      "bid": "100.10",
      "ask": "100.30",
      "open": "101.40",
      "high": "101.60",
      "low": "100.10",
      "close": "100.50",
      "average": "100.5882",
      "volume": "322530",
      "turnover": "32443972",
      "trades": "799"
    },
    {
      "date": "2025-01-15",
      "bid": "103.30",
      "ask": "103.50",
      "open": "101.20",
      "high": "103.50",
      "low": "100.80",
      "close": "103.30",
      "average": "101.4745",
      "volume": "1083527",
      "turnover": "109953264.6",
      "trades": "1191"
    },
    {
      "date": "2025-01-16",
      "bid": "103.20",
      "ask": "103.40",
      "open": "104.20",
      "high": "104.20",
      "low": "102.90",
      "close": "103.30",
      "average": "103.371",
      "volume": "198736",
      "turnover": "20543397.8",
      "trades": "568"
    },
    {
      "date": "2025-01-17",
      "bid": "104.10",
      "ask": "104.20",
      "open": "103.80",
      "high": "104.60",
      "low": "103.70",
      "close": "104.40",
      "average": "104.2925",
      "volume": "475380",
      "turnover": "49578518.7",
      "trades": "874"
    },
    {
      "date": "2025-01-20",
      "bid": "103.90",
      "ask": "104.10",
      "open": "104.60",
      "high": "104.70",
      "low": "103.50",
      "close": "103.70",
      "average": "104.1101",
      "volume": "424039",
      "turnover": "44146831.1",
      "trades": "859"
    },
    {
      "date": "2025-01-21",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.90",
      "high": "105.10",
      "low": "103.50",
      "close": "105.10",
      "average": "104.796",
      "volume": "239216",
      "turnover": "25066361.2",
      "trades": "621"
    },
    {
      "date": "2025-01-22",
      "bid": "103.30",
      "ask": "103.50",
      "open": "105.10",
      "high": "105.10",
      "low": "103.20",
      "close": "103.70",
      "average": "103.9276",
      "volume": "297215",
      "turnover": "30899049.2",
      "trades": "993"
    },
    {
      "date": "2025-01-23",
      "bid": "105.20",
      "ask": "105.40",
      "open": "103.20",
      "high": "106.30",
      "low": "103.20",
      "close": "105.30",
      "average": "104.9858",
      "volume": "466222",
      "turnover": "48944878.7",
      "trades": "1070"
    },
    {
      "date": "2025-01-24",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.90",
      "high": "107.60",
      "low": "105.80",
      "close": "105.80",
      "average": "106.2119",
      "volume": "369802",
      "turnover": "39277363.85",
      "trades": "727"
    },
    {
      "date": "2025-01-27",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.80",
      "high": "106.30",
      "low": "104.50",
      "close": "106.00",
      "average": "105.8348",
      "volume": "301835",
      "turnover": "31936736.1",
      "trades": "1104"
    },
    {
      "date": "2025-01-28",
      "bid": "100.20",
      "ask": "100.60",
      "open": "105.00",
      "high": "107.00",
      "low": "99.30",
      "close": "100.30",
      "average": "101.732",
      "volume": "1059870",
      "turnover": "107888703.55",
      "trades": "3532"
    },
    {
      "date": "2025-01-29",
      "bid": "100.10",
      "ask": "100.20",
      "open": "100.60",
      "high": "101.40",
      "low": "98.70",
      "close": "100.40",
      "average": "100.2572",
      "volume": "1747782",
      "turnover": "175218092.83",
      "trades": "1498"
    },
    {
      "date": "2025-01-30",
      "bid": "105.20",
      "ask": "105.60",
      "open": "100.50",
      "high": "105.50",
      "low": "100.50",
      "close": "105.40",
      "average": "104.3829",
      "volume": "364671",
      "turnover": "38054254.29",
      "trades": "1014"
    },
    {
      "date": "2025-01-31",
      "bid": "103.60",
      "ask": "103.90",
      "open": "105.70",
      "high": "105.80",
      "low": "103.40",
      "close": "103.90",
      "average": "103.9099",
      "volume": "716483",
      "turnover": "74450243.34",
      "trades": "988"
    },
    {
      "date": "2025-02-03",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.20",
      "high": "101.80",
      "low": "100.30",
      "close": "101.40",
      "average": "101.2244",
      "volume": "335233",
      "turnover": "33931406.5",
      "trades": "1052"
    },
    {
      "date": "2025-02-04",
      "bid": "101.10",
      "ask": "101.30",
      "open": "101.20",
      "high": "101.70",
      "low": "100.30",
      "close": "101.00",
      "average": "100.9044",
      "volume": "1086015",
      "turnover": "109584598.7",
      "trades": "923"
    },
    {
      "date": "2025-02-05",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.60",
      "high": "101.20",
      "low": "99.95",
      "close": "100.50",
      "average": "100.4295",
      "volume": "525329",
      "turnover": "52759156.81",
      "trades": "678"
    },
    {
      "date": "2025-02-06",
      "bid": "101.50",
      "ask": "101.70",
      "open": "100.80",
      "high": "101.70",
      "low": "99.70",
      "close": "101.70",
      "average": "100.9892",
      "volume": "674207",
      "turnover": "68087595.58",
      "trades": "1163"
    },
    {
      "date": "2025-02-07",
      "bid": "100.20",
      "ask": "100.40",
      "open": "101.60",
      "high": "102.10",
      "low": "100.10",
      "close": "100.50",
      "average": "100.5718",
      "volume": "272266",
      "turnover": "27384234.5",
      "trades": "796"
    },
    {
      "date": "2025-02-10",
      "bid": "100.60",
      "ask": "100.70",
      "open": "100.10",
      "high": "101.00",
      "low": "99.70",
      "close": "100.60",
      "average": "100.2889",
      "volume": "508463",
      "turnover": "50991960.85",
      "trades": "1426"
    },
    {
      "date": "2025-02-11",
      "bid": "99.80",
      "ask": "99.95",
      "open": "100.20",
      "high": "100.20",
      "low": "99.30",
      "close": "99.90",
      "average": "99.8337",
      "volume": "289661",
      "turnover": "28917718.01",
      "trades": "799"
    },
    {
      "date": "2025-02-12",
      "bid": "99.60",
      "ask": "99.65",
      "open": "99.90",
      "high": "100.10",
      "low": "98.55",
      "close": "99.85",
      "average": "99.4616",
      "volume": "732688",
      "turnover": "72753165.58",
      "trades": "1426"
    },
    {
      "date": "2025-02-13",
      "bid": "100.20",
      "ask": "100.50",
      "open": "100.40",
      "high": "101.00",
      "low": "99.10",
      "close": "100.80",
      "average": "100.4135",
      "volume": "803497",
      "turnover": "80670801.77",
      "trades": "1981"
    },
    {
      "date": "2025-02-14",
      "bid": "105.00",
      "ask": "105.20",
      "open": "100.50",
      "high": "106.30",
      "low": "100.50",
      "close": "105.50",
      "average": "104.5802",
      "volume": "1243197",
      "turnover": "129897261.1",
      "trades": "1741"
    },
    {
      "date": "2025-02-17",
      "bid": "104.70",
      "ask": "104.90",
      "open": "105.00",
      "high": "106.30",
      "low": "104.40",
      "close": "104.90",
      "average": "105.0629",
      "volume": "707829",
      "turnover": "74376816.84",
      "trades": "719"
    },
    {
      "date": "2025-02-18",
      "bid": "104.80",
      "ask": "104.90",
      "open": "104.50",
      "high": "105.20",
      "low": "103.70",
      "close": "104.80",
      "average": "104.595",
      "volume": "342421",
      "turnover": "35806560.29",
      "trades": "711"
    },
    {
      "date": "2025-02-19",
      "bid": "102.50",
      "ask": "102.70",
      "open": "104.40",
      "high": "104.90",
      "low": "102.00",
      "close": "102.40",
      "average": "103.4036",
      "volume": "545132",
      "turnover": "56358572.15",
      "trades": "1010"
    },
    {
      "date": "2025-02-20",
      "bid": "105.60",
      "ask": "105.80",
      "open": "102.40",
      "high": "105.80",
      "low": "102.20",
      "close": "105.30",
      "average": "104.5776",
      "volume": "953866",
      "turnover": "99044104.9",
      "trades": "1024"
    },
    {
      "date": "2025-02-21",
      "bid": "105.70",
      "ask": "106.10",
      "open": "105.50",
      "high": "107.00",
      "low": "105.40",
      "close": "105.60",
      "average": "105.9892",
      "volume": "695672",
      "turnover": "73734437.2",
      "trades": "1448"
    },
    {
      "date": "2025-02-24",
      "bid": "105.30",
      "ask": "105.80",
      "open": "105.60",
      "high": "106.70",
      "low": "104.70",
      "close": "105.30",
      "average": "105.3323",
      "volume": "248104",
      "turnover": "26130471.7",
      "trades": "619"
    },
    {
      "date": "2025-02-25",
      "bid": "106.20",
      "ask": "106.40",
      "open": "104.80",
      "high": "106.60",
      "low": "104.30",
      "close": "106.60",
      "average": "106.0185",
      "volume": "511936",
      "turnover": "54270467.65",
      "trades": "1543"
    },
    {
      "date": "2025-02-26",
      "bid": "107.70",
      "ask": "107.90",
      "open": "106.70",
      "high": "108.40",
      "low": "106.40",
      "close": "107.80",
      "average": "107.6843",
      "volume": "519802",
      "turnover": "55970845.6",
      "trades": "1114"
    },
    {
      "date": "2025-02-27",
      "bid": "105.80",
      "ask": "106.00",
      "open": "107.70",
      "high": "107.70",
      "low": "105.50",
      "close": "105.70",
      "average": "105.8513",
      "volume": "255534",
      "turnover": "27043812.05",
      "trades": "661"
    },
    {
      "date": "2025-02-28",
      "bid": "105.20",
      "ask": "105.30",
      "open": "105.00",
      "high": "106.20",
      "low": "104.60",
      "close": "105.00",
      "average": "105.1175",
      "volume": "1629399",
      "turnover": "171283794.44",
      "trades": "1231"
    },
    {
      "date": "2025-03-03",
      "bid": "104.10",
      "ask": "104.30",
      "open": "105.50",
      "high": "106.40",
      "low": "104.00",
      "close": "104.00",
      "average": "104.4082",
      "volume": "288946",
      "turnover": "30173509.65",
      "trades": "822"
    },
    {
      "date": "2025-03-04",
      "bid": "99.90",
      "ask": "99.95",
      "open": "102.90",
      "high": "102.90",
      "low": "99.65",
      "close": "99.90",
      "average": "100.3274",
      "volume": "404670",
      "turnover": "40597669.32",
      "trades": "1588"
    },
    {
      "date": "2025-03-05",
      "bid": "103.50",
      "ask": "103.70",
      "open": "101.30",
      "high": "104.50",
      "low": "101.30",
      "close": "103.60",
      "average": "103.4666",
      "volume": "374367",
      "turnover": "38734318.29",
      "trades": "1462"
    },
    {
      "date": "2025-03-06",
      "bid": "106.80",
      "ask": "107.00",
      "open": "104.80",
      "high": "107.00",
      "low": "104.20",
      "close": "106.90",
      "average": "106.4008",
      "volume": "426347",
      "turnover": "45328628.75",
      "trades": "1334"
    },
    {
      "date": "2025-03-07",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.70",
      "high": "106.10",
      "low": "104.60",
      "close": "105.70",
      "average": "105.6408",
      "volume": "414343",
      "turnover": "43771723.4",
      "trades": "1140"
    },
    {
      "date": "2025-03-10",
      "bid": "102.30",
      "ask": "102.50",
      "open": "105.90",
      "high": "106.40",
      "low": "102.30",
      "close": "102.80",
      "average": "103.0648",
      "volume": "587227",
      "turnover": "60527287",
      "trades": "1639"
    },
    {
      "date": "2025-03-11",
      "bid": "101.10",
      "ask": "101.30",
      "open": "103.40",
      "high": "105.00",
      "low": "100.90",
      "close": "100.90",
      "average": "102.1043",
      "volume": "375737",
      "turnover": "38365949.25",
      "trades": "1454"
    },
    {
      "date": "2025-03-12",
      "bid": "101.40",
      "ask": "101.50",
      "open": "101.30",
      "high": "102.30",
      "low": "100.40",
      "close": "101.40",
      "average": "101.4017",
      "volume": "320264",
      "turnover": "32476692.85",
      "trades": "983"
    },
    {
      "date": "2025-03-13",
      "bid": "100.90",
      "ask": "101.10",
      "open": "100.80",
      "high": "101.90",
      "low": "99.60",
      "close": "101.20",
      "average": "101.1356",
      "volume": "386882",
      "turnover": "39127140.04",
      "trades": "1111"
    },
    {
      "date": "2025-03-14",
      "bid": "103.80",
      "ask": "104.00",
      "open": "101.50",
      "high": "104.60",
      "low": "101.30",
      "close": "104.10",
      "average": "103.4354",
      "volume": "307909",
      "turnover": "31839484",
      "trades": "1411"
    },
    {
      "date": "2025-03-17",
      "bid": "103.20",
      "ask": "103.40",
      "open": "104.30",
      "high": "104.60",
      "low": "103.00",
      "close": "103.30",
      "average": "103.391",
      "volume": "245229",
      "turnover": "25355834.85",
      "trades": "824"
    },
    {
      "date": "2025-03-18",
      "bid": "103.30",
      "ask": "103.50",
      "open": "104.40",
      "high": "105.70",
      "low": "102.70",
      "close": "103.80",
      "average": "103.875",
      "volume": "442002",
      "turnover": "45913730",
      "trades": "921"
    },
    {
      "date": "2025-03-19",
      "bid": "102.70",
      "ask": "103.10",
      "open": "103.50",
      "high": "104.40",
      "low": "102.40",
      "close": "102.60",
      "average": "102.9584",
      "volume": "869796",
      "turnover": "89562343.15",
      "trades": "1096"
    },
    {
      "date": "2025-03-20",
      "bid": "100.90",
      "ask": "101.00",
      "open": "102.80",
      "high": "103.00",
      "low": "100.20",
      "close": "100.90",
      "average": "101.0608",
      "volume": "758514",
      "turnover": "76656463.84",
      "trades": "1223"
    },
    {
      "date": "2025-03-21",
      "bid": "97.85",
      "ask": "98.10",
      "open": "100.20",
      "high": "100.40",
      "low": "97.50",
      "close": "97.85",
      "average": "98.0251",
      "volume": "623210",
      "turnover": "61095163.28",
      "trades": "2466"
    },
    {
      "date": "2025-03-24",
      "bid": "96.30",
      "ask": "96.50",
      "open": "99.00",
      "high": "99.00",
      "low": "96.10",
      "close": "96.10",
      "average": "96.3421",
      "volume": "636764",
      "turnover": "61354155.88",
      "trades": "1428"
    },
    {
      "date": "2025-03-25",
      "bid": "97.10",
      "ask": "97.20",
      "open": "96.10",
      "high": "97.15",
      "low": "95.75",
      "close": "96.95",
      "average": "96.8773",
      "volume": "307286",
      "turnover": "29769794.34",
      "trades": "863"
    },
    {
      "date": "2025-03-26",
      "bid": "92.15",
      "ask": "92.20",
      "open": "97.20",
      "high": "97.20",
      "low": "92.15",
      "close": "92.20",
      "average": "92.9136",
      "volume": "947409",
      "turnover": "88041212.91",
      "trades": "2803"
    },
    {
      "date": "2025-03-27",
      "bid": "91.65",
      "ask": "91.90",
      "open": "91.30",
      "high": "91.95",
      "low": "90.55",
      "close": "91.85",
      "average": "91.4749",
      "volume": "740014",
      "turnover": "67663666.5",
      "trades": "2047"
    },
    {
      "date": "2025-03-28",
      "bid": "89.05",
      "ask": "89.15",
      "open": "90.85",
      "high": "91.55",
      "low": "88.95",
      "close": "89.25",
      "average": "89.6261",
      "volume": "629763",
      "turnover": "56445592.44",
      "trades": "2056"
    },
    {
      "date": "2025-03-31",
      "bid": "87.65",
      "ask": "87.80",
      "open": "88.95",
      "high": "88.95",
      "low": "86.40",
      "close": "87.50",
      "average": "87.486",
      "volume": "557182",
      "turnover": "48748300.12",
      "trades": "1680"
    },
    {
      "date": "2025-04-01",
      "bid": "89.20",
      "ask": "89.35",
      "open": "88.30",
      "high": "89.65",
      "low": "87.45",
      "close": "89.00",
      "average": "88.9117",
      "volume": "242841",
      "turnover": "21591193.35",
      "trades": "1141"
    },
    {
      "date": "2025-04-02",
      "bid": "89.20",
      "ask": "89.30",
      "open": "88.00",
      "high": "89.45",
      "low": "87.40",
      "close": "89.45",
      "average": "88.9808",
      "volume": "311999",
      "turnover": "27762075.03",
      "trades": "993"
    },
    {
      "date": "2025-04-03",
      "bid": "85.30",
      "ask": "85.40",
      "open": "87.05",
      "high": "89.10",
      "low": "85.20",
      "close": "85.55",
      "average": "86.1352",
      "volume": "443811",
      "turnover": "38227908.65",
      "trades": "1477"
    },
    {
      "date": "2025-04-04",
      "bid": "84.10",
      "ask": "84.35",
      "open": "85.10",
      "high": "85.85",
      "low": "82.40",
      "close": "84.35",
      "average": "84.1274",
      "volume": "681818",
      "turnover": "57361244.39",
      "trades": "2483"
    },
    {
      "date": "2025-04-07",
      "bid": "81.35",
      "ask": "81.55",
      "open": "78.00",
      "high": "85.75",
      "low": "78.00",
      "close": "81.00",
      "average": "81.1268",
      "volume": "787561",
      "turnover": "63829725.86",
      "trades": "2558"
    },
    {
      "date": "2025-04-08",
      "bid": "81.40",
      "ask": "81.60",
      "open": "82.55",
      "high": "83.05",
      "low": "81.10",
      "close": "81.75",
      "average": "81.9959",
      "volume": "452206",
      "turnover": "37079402.64",
      "trades": "2442"
    },
    {
      "date": "2025-04-09",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.00",
      "high": "80.20",
      "low": "77.65",
      "close": "78.55",
      "average": "78.5919",
      "volume": "874327",
      "turnover": "68728015.33",
      "trades": "2760"
    },
    {
      "date": "2025-04-10",
      "bid": "81.70",
      "ask": "81.80",
      "open": "86.70",
      "high": "86.70",
      "low": "81.10",
      "close": "81.55",
      "average": "82.1337",
      "volume": "608793",
      "turnover": "50006786.47",
      "trades": "2955"
    },
    {
      "date": "2025-04-11",
      "bid": "80.20",
      "ask": "80.75",
      "open": "86.90",
      "high": "86.90",
      "low": "78.60",
      "close": "80.80",
      "average": "80.3608",
      "volume": "544194",
      "turnover": "43744223.87",
      "trades": "1954"
    },
    {
      "date": "2025-04-14",
      "bid": "84.15",
      "ask": "84.25",
      "open": "83.25",
      "high": "84.50",
      "low": "81.60",
      "close": "84.10",
      "average": "83.7058",
      "volume": "355824",
      "turnover": "29782714.93",
      "trades": "1206"
    },
    {
      "date": "2025-04-15",
      "bid": "84.50",
      "ask": "84.60",
      "open": "84.40",
      "high": "84.95",
      "low": "83.75",
      "close": "84.50",
      "average": "84.4281",
      "volume": "440906",
      "turnover": "37224778.14",
      "trades": "1089"
    },
    {
      "date": "2025-04-16",
      "bid": "83.65",
      "ask": "83.75",
      "open": "84.50",
      "high": "84.50",
      "low": "82.50",
      "close": "83.60",
      "average": "83.4529",
      "volume": "382564",
      "turnover": "31926301.4",
      "trades": "1040"
    },
    {
      "date": "2025-04-17",
      "bid": "82.45",
      "ask": "82.50",
      "open": "82.85",
      "high": "83.70",
      "low": "82.35",
      "close": "82.45",
      "average": "82.6719",
      "volume": "192569",
      "turnover": "15920096.23",
      "trades": "902"
    },
    {
      "date": "2025-04-22",
      "bid": "82.75",
      "ask": "82.90",
      "open": "82.50",
      "high": "83.05",
      "low": "80.65",
      "close": "82.80",
      "average": "82.2857",
      "volume": "372714",
      "turnover": "30654696.54",
      "trades": "1385"
    },
    {
      "date": "2025-04-23",
      "bid": "83.70",
      "ask": "84.05",
      "open": "84.25",
      "high": "86.25",
      "low": "83.75",
      "close": "83.95",
      "average": "84.2215",
      "volume": "469127",
      "turnover": "39518675.86",
      "trades": "1728"
    },
    {
      "date": "2025-04-24",
      "bid": "84.95",
      "ask": "85.00",
      "open": "84.00",
      "high": "85.10",
      "low": "82.90",
      "close": "84.85",
      "average": "84.6304",
      "volume": "295011",
      "turnover": "24968020.06",
      "trades": "1054"
    },
    {
      "date": "2025-04-25",
      "bid": "86.20",
      "ask": "86.35",
      "open": "85.25",
      "high": "88.40",
      "low": "84.65",
      "close": "86.35",
      "average": "86.2772",
      "volume": "1174985",
      "turnover": "101355910.27",
      "trades": "2966"
    },
    {
      "date": "2025-04-28",
      "bid": "83.25",
      "ask": "83.30",
      "open": "83.35",
      "high": "85.50",
      "low": "82.35",
      "close": "83.50",
      "average": "83.7209",
      "volume": "1089158",
      "turnover": "91215312.33",
      "trades": "3208"
    },
    {
      "date": "2025-04-29",
      "bid": "83.40",
      "ask": "83.55",
      "open": "85.00",
      "high": "85.45",
      "low": "82.40",
      "close": "83.80",
      "average": "83.706",
      "volume": "445505",
      "turnover": "37287763.75",
      "trades": "1677"
    },
    {
      "date": "2025-04-30",
      "bid": "83.00",
      "ask": "83.05",
      "open": "84.75",
      "high": "84.75",
      "low": "82.65",
      "close": "83.70",
      "average": "83.3776",
      "volume": "498255",
      "turnover": "41538301.22",
      "trades": "1125"
    },
    {
      "date": "2025-05-02",
      "bid": "86.05",
      "ask": "86.15",
      "open": "84.60",
      "high": "86.60",
      "low": "84.05",
      "close": "85.95",
      "average": "85.7453",
      "volume": "646790",
      "turnover": "55457861.53",
      "trades": "1477"
    },
    {
      "date": "2025-05-05",
      "bid": "85.30",
      "ask": "85.40",
      "open": "86.40",
      "high": "86.65",
      "low": "85.05",
      "close": "85.30",
      "average": "85.5464",
      "volume": "208356",
      "turnover": "17825778.63",
      "trades": "1202"
    },
    {
      "date": "2025-05-06",
      "bid": "83.70",
      "ask": "83.90",
      "open": "85.40",
      "high": "85.45",
      "low": "83.40",
      "close": "83.95",
      "average": "83.9936",
      "volume": "382373",
      "turnover": "32115841.54",
      "trades": "1674"
    },
    {
      "date": "2025-05-07",
      "bid": "85.10",
      "ask": "85.20",
      "open": "84.25",
      "high": "85.60",
      "low": "83.85",
      "close": "84.95",
      "average": "84.9146",
      "volume": "339254",
      "turnover": "28805859.17",
      "trades": "991"
    },
    {
      "date": "2025-05-08",
      "bid": "85.10",
      "ask": "85.40",
      "open": "85.30",
      "high": "86.30",
      "low": "84.65",
      "close": "85.20",
      "average": "85.2969",
      "volume": "473407",
      "turnover": "40381372.02",
      "trades": "1298"
    },
    {
      "date": "2025-05-09",
      "bid": "85.40",
      "ask": "85.50",
      "open": "85.10",
      "high": "86.35",
      "low": "85.10",
      "close": "85.50",
      "average": "85.6584",
      "volume": "245258",
      "turnover": "21005483.34",
      "trades": "645"
    },
    {
      "date": "2025-05-12",
      "bid": "89.25",
      "ask": "89.40",
      "open": "86.50",
      "high": "90.60",
      "low": "86.45",
      "close": "89.40",
      "average": "89.3211",
      "volume": "421025",
      "turnover": "37604880.45",
      "trades": "2046"
    },
    {
      "date": "2025-05-13",
      "bid": "89.15",
      "ask": "89.25",
      "open": "89.40",
      "high": "90.05",
      "low": "88.75",
      "close": "89.20",
      "average": "89.2215",
      "volume": "306794",
      "turnover": "27372159.11",
      "trades": "1004"
    },
    {
      "date": "2025-05-14",
      "bid": "88.75",
      "ask": "88.90",
      "open": "89.30",
      "high": "89.65",
      "low": "87.90",
      "close": "88.80",
      "average": "88.7843",
      "volume": "380908",
      "turnover": "33819947.95",
      "trades": "886"
    },
    {
      "date": "2025-05-15",
      "bid": "88.05",
      "ask": "88.50",
      "open": "88.10",
      "high": "88.70",
      "low": "87.65",
      "close": "88.35",
      "average": "88.2504",
      "volume": "482284",
      "turnover": "42560902.79",
      "trades": "1817"
    },
    {
      "date": "2025-05-16",
      "bid": "87.90",
      "ask": "88.15",
      "open": "88.60",
      "high": "89.05",
      "low": "87.75",
      "close": "88.05",
      "average": "88.2029",
      "volume": "428497",
      "turnover": "37794887.79",
      "trades": "1328"
    },
    {
      "date": "2025-05-19",
      "bid": "88.50",
      "ask": "88.65",
      "open": "88.05",
      "high": "89.00",
      "low": "87.65",
      "close": "88.75",
      "average": "88.5399",
      "volume": "327097",
      "turnover": "28960467.99",
      "trades": "1111"
    },
    {
      "date": "2025-05-20",
      "bid": "89.65",
      "ask": "89.75",
      "open": "88.80",
      "high": "90.05",
      "low": "87.75",
      "close": "89.55",
      "average": "89.4384",
      "volume": "382131",
      "turnover": "34153592.17",
      "trades": "1493"
    },
    {
      "date": "2025-05-21",
      "bid": "89.60",
      "ask": "89.90",
      "open": "89.90",
      "high": "90.05",
      "low": "88.10",
      "close": "89.50",
      "average": "89.1582",
      "volume": "896745",
      "turnover": "79952669.06",
      "trades": "932"
    },
    {
      "date": "2025-05-22",
      "bid": "88.25",
      "ask": "88.35",
      "open": "89.15",
      "high": "89.90",
      "low": "87.35",
      "close": "88.00",
      "average": "88.1613",
      "volume": "558647",
      "turnover": "49264069.57",
      "trades": "1977"
    },
    {
      "date": "2025-05-23",
      "bid": "87.10",
      "ask": "87.25",
      "open": "88.35",
      "high": "89.40",
      "low": "86.05",
      "close": "86.85",
      "average": "87.2135",
      "volume": "278546",
      "turnover": "24294436.37",
      "trades": "1419"
    },
    {
      "date": "2025-05-26",
      "bid": "88.55",
      "ask": "88.75",
      "open": "87.25",
      "high": "88.85",
      "low": "87.25",
      "close": "88.60",
      "average": "88.5665",
      "volume": "219836",
      "turnover": "19470044.57",
      "trades": "846"
    },
    {
      "date": "2025-05-27",
      "bid": "89.10",
      "ask": "89.20",
      "open": "89.70",
      "high": "89.70",
      "low": "88.30",
      "close": "89.35",
      "average": "89.2783",
      "volume": "364997",
      "turnover": "32583015.05",
      "trades": "1042"
    },
    {
      "date": "2025-05-28",
      "bid": "89.40",
      "ask": "89.55",
      "open": "89.30",
      "high": "89.50",
      "low": "88.60",
      "close": "89.15",
      "average": "89.1564",
      "volume": "231037",
      "turnover": "20594979.39",
      "trades": "655"
    },
    {
      "date": "2025-05-30",
      "bid": "89.05",
      "ask": "89.25",
      "open": "89.00",
      "high": "89.80",
      "low": "87.80",
      "close": "89.10",
      "average": "89.1422",
      "volume": "575872",
      "turnover": "51336891.55",
      "trades": "1328"
    },
    {
      "date": "2025-06-02",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.70",
      "high": "89.20",
      "low": "87.55",
      "close": "87.75",
      "average": "88.0763",
      "volume": "353182",
      "turnover": "31116707.57",
      "trades": "1152"
    },
    {
      "date": "2025-06-03",
      "bid": "87.70",
      "ask": "88.00",
      "open": "87.95",
      "high": "88.70",
      "low": "87.20",
      "close": "88.15",
      "average": "88.0204",
      "volume": "287313",
      "turnover": "25273930.85",
      "trades": "1012"
    },
    {
      "date": "2025-06-04",
      "bid": "88.90",
      "ask": "89.00",
      "open": "88.15",
      "high": "89.60",
      "low": "88.15",
      "close": "89.30",
      "average": "89.1465",
      "volume": "434295",
      "turnover": "38709047.76",
      "trades": "895"
    },
    {
      "date": "2025-06-05",
      "bid": "89.40",
      "ask": "89.45",
      "open": "89.80",
      "high": "89.80",
      "low": "88.55",
      "close": "89.65",
      "average": "89.4726",
      "volume": "223257",
      "turnover": "19967930.23",
      "trades": "1061"
    },
    {
      "date": "2025-06-09",
      "bid": "88.85",
      "ask": "89.10",
      "open": "89.65",
      "high": "90.00",
      "low": "88.35",
      "close": "89.00",
      "average": "88.9713",
      "volume": "525505",
      "turnover": "46755649.28",
      "trades": "1183"
    },
    {
      "date": "2025-06-10",
      "bid": "89.95",
      "ask": "90.05",
      "open": "89.10",
      "high": "90.20",
      "low": "88.80",
      "close": "90.20",
      "average": "89.9967",
      "volume": "202821",
      "turnover": "18249207.45",
      "trades": "648"
    },
    {
      "date": "2025-06-11",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.45",
      "high": "91.20",
      "low": "89.80",
      "close": "89.85",
      "average": "90.0355",
      "volume": "312905",
      "turnover": "28180720.17",
      "trades": "906"
    },
    {
      "date": "2025-06-12",
      "bid": "87.45",
      "ask": "87.55",
      "open": "89.25",
      "high": "89.45",
      "low": "87.20",
      "close": "87.75",
      "average": "87.8961",
      "volume": "818665",
      "turnover": "71951273.59",
      "trades": "1155"
    },
    {
      "date": "2025-06-13",
      "bid": "86.45",
      "ask": "86.50",
      "open": "86.15",
      "high": "87.20",
      "low": "86.10",
      "close": "86.40",
      "average": "86.4099",
      "volume": "550966",
      "turnover": "47609047.26",
      "trades": "2269"
    },
    {
      "date": "2025-06-16",
      "bid": "88.20",
      "ask": "88.30",
      "open": "86.50",
      "high": "88.40",
      "low": "86.50",
      "close": "87.90",
      "average": "87.6696",
      "volume": "296882",
      "turnover": "26027504.98",
      "trades": "747"
    },
    {
      "date": "2025-06-17",
      "bid": "87.50",
      "ask": "87.55",
      "open": "87.50",
      "high": "88.30",
      "low": "86.60",
      "close": "87.35",
      "average": "87.7735",
      "volume": "556314",
      "turnover": "48829395.46",
      "trades": "715"
    },
    {
      "date": "2025-06-18",
      "bid": "86.75",
      "ask": "86.90",
      "open": "87.20",
      "high": "87.70",
      "low": "86.55",
      "close": "86.85",
      "average": "86.8867",
      "volume": "252482",
      "turnover": "21937419.39",
      "trades": "700"
    },
    {
      "date": "2025-06-19",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.00",
      "high": "87.75",
      "low": "85.75",
      "close": "86.25",
      "average": "86.3147",
      "volume": "712120",
      "turnover": "61467899.15",
      "trades": "597"
    },
    {
      "date": "2025-06-23",
      "bid": "85.95",
      "ask": "86.05",
      "open": "85.45",
      "high": "87.00",
      "low": "85.45",
      "close": "85.85",
      "average": "85.9105",
      "volume": "173853",
      "turnover": "14939212.3",
      "trades": "670"
    },
    {
      "date": "2025-06-24",
      "bid": "88.00",
      "ask": "88.10",
      "open": "86.50",
      "high": "88.75",
      "low": "86.50",
      "close": "87.95",
      "average": "88.0509",
      "volume": "340921",
      "turnover": "30019688.15",
      "trades": "945"
    },
    {
      "date": "2025-06-25",
      "bid": "90.35",
      "ask": "90.45",
      "open": "93.10",
      "high": "93.45",
      "low": "90.05",
      "close": "90.05",
      "average": "90.8154",
      "volume": "601507",
      "turnover": "54674416.5",
      "trades": "1709"
    },
    {
      "date": "2025-06-26",
      "bid": "90.90",
      "ask": "91.00",
      "open": "90.45",
      "high": "91.00",
      "low": "89.35",
      "close": "90.70",
      "average": "90.5176",
      "volume": "388056",
      "turnover": "35120655.45",
      "trades": "1065"
    },
    {
      "date": "2025-06-27",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.00",
      "high": "93.15",
      "low": "91.50",
      "close": "93.15",
      "average": "92.988",
      "volume": "351680",
      "turnover": "32694538.79",
      "trades": "1309"
    },
    {
      "date": "2025-06-30",
      "bid": "91.55",
      "ask": "91.65",
      "open": "93.25",
      "high": "93.60",
      "low": "90.70",
      "close": "91.70",
      "average": "91.7688",
      "volume": "380027",
      "turnover": "34876202.65",
      "trades": "1091"
    },
    {
      "date": "2025-07-01",
      "bid": "91.40",
      "ask": "91.55",
      "open": "91.70",
      "high": "92.00",
      "low": "90.45",
      "close": "91.80",
      "average": "91.5528",
      "volume": "249691",
      "turnover": "22855710.73",
      "trades": "982"
    },
    {
      "date": "2025-07-02",
      "bid": "93.65",
      "ask": "93.75",
      "open": "92.00",
      "high": "93.95",
      "low": "92.00",
      "close": "93.85",
      "average": "93.5272",
      "volume": "338021",
      "turnover": "31613042.28",
      "trades": "1173"
    },
    {
      "date": "2025-07-03",
      "bid": "93.90",
      "ask": "94.00",
      "open": "94.70",
      "high": "95.05",
      "low": "93.85",
      "close": "93.95",
      "average": "94.1948",
      "volume": "265064",
      "turnover": "24967462.28",
      "trades": "938"
    },
    {
      "date": "2025-07-04",
      "bid": "93.05",
      "ask": "93.15",
      "open": "94.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.0648",
      "volume": "191854",
      "turnover": "17855731.42",
      "trades": "527"
    },
    {
      "date": "2025-07-07",
      "bid": "93.25",
      "ask": "93.35",
      "open": "92.65",
      "high": "93.45",
      "low": "92.40",
      "close": "93.25",
      "average": "93.1222",
      "volume": "185576",
      "turnover": "17281114.09",
      "trades": "836"
    },
    {
      "date": "2025-07-08",
      "bid": "93.65",
      "ask": "93.75",
      "open": "93.50",
      "high": "94.20",
      "low": "92.70",
      "close": "93.95",
      "average": "93.8782",
      "volume": "250516",
      "turnover": "23507338.81",
      "trades": "477"
    },
    {
      "date": "2025-07-09",
      "bid": "94.50",
      "ask": "94.70",
      "open": "92.75",
      "high": "94.80",
      "low": "92.75",
      "close": "94.80",
      "average": "94.6342",
      "volume": "290457",
      "turnover": "27440428.55",
      "trades": "913"
    },
    {
      "date": "2025-07-10",
      "bid": "96.35",
      "ask": "96.45",
      "open": "94.70",
      "high": "96.90",
      "low": "94.70",
      "close": "96.35",
      "average": "96.2662",
      "volume": "438190",
      "turnover": "42180876.94",
      "trades": "1281"
    },
    {
      "date": "2025-07-11",
      "bid": "93.70",
      "ask": "93.80",
      "open": "96.05",
      "high": "96.05",
      "low": "93.45",
      "close": "94.00",
      "average": "94.1625",
      "volume": "237223",
      "turnover": "22333353",
      "trades": "1018"
    },
    {
      "date": "2025-07-14",
      "bid": "92.35",
      "ask": "92.45",
      "open": "93.80",
      "high": "93.80",
      "low": "92.30",
      "close": "92.55",
      "average": "92.7464",
      "volume": "233208",
      "turnover": "21630584.06",
      "trades": "828"
    },
    {
      "date": "2025-07-15",
      "bid": "92.20",
      "ask": "92.30",
      "open": "92.55",
      "high": "94.00",
      "low": "92.25",
      "close": "92.30",
      "average": "93.0248",
      "volume": "657794",
      "turnover": "61082369.21",
      "trades": "1048"
    },
    {
      "date": "2025-07-16",
      "bid": "90.55",
      "ask": "90.75",
      "open": "92.30",
      "high": "92.30",
      "low": "90.55",
      "close": "90.85",
      "average": "91.1442",
      "volume": "246754",
      "turnover": "22492920.87",
      "trades": "953"
    },
    {
      "date": "2025-07-17",
      "bid": "91.65",
      "ask": "91.75",
      "open": "91.25",
      "high": "93.25",
      "low": "91.25",
      "close": "91.45",
      "average": "91.7515",
      "volume": "465273",
      "turnover": "42694305.42",
      "trades": "1093"
    },
    {
      "date": "2025-07-18",
      "bid": "86.00",
      "ask": "86.10",
      "open": "92.30",
      "high": "92.65",
      "low": "85.50",
      "close": "86.20",
      "average": "87.3197",
      "volume": "1093085",
      "turnover": "95495330.51",
      "trades": "3852"
    },
    {
      "date": "2025-07-21",
      "bid": "87.95",
      "ask": "88.40",
      "open": "86.10",
      "high": "88.60",
      "low": "85.90",
      "close": "88.00",
      "average": "87.9763",
      "volume": "653608",
      "turnover": "57500580.09",
      "trades": "1356"
    },
    {
      "date": "2025-07-22",
      "bid": "87.20",
      "ask": "87.35",
      "open": "87.95",
      "high": "88.25",
      "low": "86.85",
      "close": "86.85",
      "average": "86.9933",
      "volume": "374263",
      "turnover": "32562003.43",
      "trades": "853"
    },
    {
      "date": "2025-07-23",
      "bid": "88.20",
      "ask": "88.30",
      "open": "87.80",
      "high": "88.90",
      "low": "87.80",
      "close": "88.00",
      "average": "88.0695",
      "volume": "249339",
      "turnover": "21959803.62",
      "trades": "730"
    },
    {
      "date": "2025-07-24",
      "bid": "88.05",
      "ask": "88.15",
      "open": "88.30",
      "high": "89.55",
      "low": "87.90",
      "close": "88.00",
      "average": "88.2123",
      "volume": "326915",
      "turnover": "28840276.42",
      "trades": "866"
    },
    {
      "date": "2025-07-25",
      "bid": "86.65",
      "ask": "86.75",
      "open": "87.40",
      "high": "87.85",
      "low": "86.40",
      "close": "86.95",
      "average": "86.9178",
      "volume": "765577",
      "turnover": "66540727.71",
      "trades": "1020"
    },
    {
      "date": "2025-07-28",
      "bid": "86.05",
      "ask": "86.20",
      "open": "88.00",
      "high": "88.30",
      "low": "85.85",
      "close": "86.20",
      "average": "86.3517",
      "volume": "222897",
      "turnover": "19272834.05",
      "trades": "816"
    },
    {
      "date": "2025-07-29",
      "bid": "85.55",
      "ask": "85.70",
      "open": "85.70",
      "high": "86.50",
      "low": "85.55",
      "close": "86.50",
      "average": "86.2694",
      "volume": "195530",
      "turnover": "16868249.84",
      "trades": "993"
    },
    {
      "date": "2025-07-30",
      "bid": "85.15",
      "ask": "85.25",
      "open": "85.60",
      "high": "86.50",
      "low": "85.15",
      "close": "85.15",
      "average": "85.5957",
      "volume": "419350",
      "turnover": "35900732.81",
      "trades": "1019"
    },
    {
      "date": "2025-07-31",
      "bid": "84.60",
      "ask": "84.75",
      "open": "87.05",
      "high": "87.05",
      "low": "84.45",
      "close": "84.45",
      "average": "84.8199",
      "volume": "516597",
      "turnover": "43824395.11",
      "trades": "1228"
    },
    {
      "date": "2025-08-01",
      "bid": "82.55",
      "ask": "82.60",
      "open": "84.40",
      "high": "84.40",
      "low": "82.25",
      "close": "82.70",
      "average": "82.6755",
      "volume": "496634",
      "turnover": "41060301.4",
      "trades": "1507"
    },
    {
      "date": "2025-08-04",
      "bid": "82.60",
      "ask": "82.75",
      "open": "82.75",
      "high": "83.25",
      "low": "82.20",
      "close": "82.75",
      "average": "82.7468",
      "volume": "290364",
      "turnover": "24028544.06",
      "trades": "704"
    },
    {
      "date": "2025-08-05",
      "bid": "83.20",
      "ask": "83.25",
      "open": "83.25",
      "high": "83.45",
      "low": "82.65",
      "close": "83.05",
      "average": "82.9786",
      "volume": "614246",
      "turnover": "50982857.71",
      "trades": "837"
    },
    {
      "date": "2025-08-06",
      "bid": "82.50",
      "ask": "82.90",
      "open": "83.20",
      "high": "83.65",
      "low": "82.35",
      "close": "82.35",
      "average": "82.5924",
      "volume": "376746",
      "turnover": "31122671.71",
      "trades": "647"
    },
    {
      "date": "2025-08-07",
      "bid": "83.35",
      "ask": "83.45",
      "open": "82.30",
      "high": "84.25",
      "low": "82.30",
      "close": "83.40",
      "average": "83.4039",
      "volume": "290059",
      "turnover": "24193900.9",
      "trades": "874"
    },
    {
      "date": "2025-08-08",
      "bid": "84.30",
      "ask": "84.40",
      "open": "83.45",
      "high": "84.35",
      "low": "83.30",
      "close": "84.30",
      "average": "84.0514",
      "volume": "184327",
      "turnover": "15483029.16",
      "trades": "715"
    },
    {
      "date": "2025-08-11",
      "bid": "83.15",
      "ask": "83.25",
      "open": "84.40",
      "high": "84.60",
      "low": "83.00",
      "close": "83.00",
      "average": "83.3887",
      "volume": "227801",
      "turnover": "19004959.03",
      "trades": "817"
    },
    {
      "date": "2025-08-12",
      "bid": "83.30",
      "ask": "83.45",
      "open": "83.15",
      "high": "83.60",
      "low": "82.60",
      "close": "83.05",
      "average": "83.00",
      "volume": "315964",
      "turnover": "26252797.69",
      "trades": "820"
    },
    {
      "date": "2025-08-13",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.60",
      "high": "83.75",
      "low": "82.75",
      "close": "83.70",
      "average": "83.4609",
      "volume": "626721",
      "turnover": "52306388.12",
      "trades": "892"
    },
    {
      "date": "2025-08-14",
      "bid": "83.35",
      "ask": "83.50",
      "open": "84.00",
      "high": "84.00",
      "low": "83.20",
      "close": "83.45",
      "average": "83.4651",
      "volume": "224640",
      "turnover": "18751084.3",
      "trades": "721"
    },
    {
      "date": "2025-08-15",
      "bid": "83.60",
      "ask": "83.75",
      "open": "83.45",
      "high": "84.25",
      "low": "83.45",
      "close": "83.75",
      "average": "83.8206",
      "volume": "127496",
      "turnover": "10689685.77",
      "trades": "489"
    },
    {
      "date": "2025-08-18",
      "bid": "83.10",
      "ask": "83.20",
      "open": "83.75",
      "high": "83.85",
      "low": "82.65",
      "close": "83.20",
      "average": "83.3785",
      "volume": "328196",
      "turnover": "27364874.34",
      "trades": "683"
    },
    {
      "date": "2025-08-19",
      "bid": "84.95",
      "ask": "85.10",
      "open": "83.20",
      "high": "85.15",
      "low": "83.20",
      "close": "85.00",
      "average": "84.2985",
      "volume": "907472",
      "turnover": "76491039.06",
      "trades": "1099"
    },
    {
      "date": "2025-08-20",
      "bid": "84.80",
      "ask": "84.90",
      "open": "84.70",
      "high": "85.25",
      "low": "84.20",
      "close": "84.80",
      "average": "84.8037",
      "volume": "489884",
      "turnover": "41547713.97",
      "trades": "627"
    },
    {
      "date": "2025-08-21",
      "bid": "84.15",
      "ask": "84.20",
      "open": "84.80",
      "high": "85.00",
      "low": "83.80",
      "close": "84.20",
      "average": "84.0999",
      "volume": "396308",
      "turnover": "33332358.56",
      "trades": "671"
    },
    {
      "date": "2025-08-22",
      "bid": "85.35",
      "ask": "85.45",
      "open": "84.25",
      "high": "85.65",
      "low": "84.25",
      "close": "85.65",
      "average": "85.2276",
      "volume": "640052",
      "turnover": "54538964.78",
      "trades": "841"
    },
    {
      "date": "2025-08-25",
      "bid": "85.20",
      "ask": "85.30",
      "open": "85.65",
      "high": "85.80",
      "low": "85.05",
      "close": "85.40",
      "average": "85.3539",
      "volume": "220995",
      "turnover": "18864579.61",
      "trades": "677"
    },
    {
      "date": "2025-08-26",
      "bid": "85.70",
      "ask": "85.80",
      "open": "85.30",
      "high": "86.35",
      "low": "84.75",
      "close": "85.40",
      "average": "85.4437",
      "volume": "443244",
      "turnover": "37875090.83",
      "trades": "1243"
    },
    {
      "date": "2025-08-27",
      "bid": "85.15",
      "ask": "85.25",
      "open": "85.15",
      "high": "85.85",
      "low": "85.10",
      "close": "85.20",
      "average": "85.2728",
      "volume": "335637",
      "turnover": "28625075.67",
      "trades": "1026"
    },
    {
      "date": "2025-08-28",
      "bid": "85.45",
      "ask": "85.65",
      "open": "86.40",
      "high": "87.15",
      "low": "85.30",
      "close": "85.60",
      "average": "86.0569",
      "volume": "485069",
      "turnover": "41751424.28",
      "trades": "1399"
    },
    {
      "date": "2025-08-29",
      "bid": "85.05",
      "ask": "85.15",
      "open": "86.00",
      "high": "86.10",
      "low": "85.05",
      "close": "85.20",
      "average": "85.3026",
      "volume": "386971",
      "turnover": "33012615.91",
      "trades": "1031"
    },
    {
      "date": "2025-09-01",
      "bid": "84.70",
      "ask": "84.85",
      "open": "85.05",
      "high": "85.80",
      "low": "84.50",
      "close": "84.80",
      "average": "84.8963",
      "volume": "156848",
      "turnover": "13319574.57",
      "trades": "723"
    },
    {
      "date": "2025-09-02",
      "bid": "82.40",
      "ask": "82.50",
      "open": "85.00",
      "high": "85.15",
      "low": "82.25",
      "close": "82.40",
      "average": "82.7516",
      "volume": "316362",
      "turnover": "26185267.58",
      "trades": "1179"
    },
    {
      "date": "2025-09-03",
      "bid": "82.15",
      "ask": "82.25",
      "open": "82.45",
      "high": "83.45",
      "low": "82.05",
      "close": "82.05",
      "average": "82.2168",
      "volume": "436950",
      "turnover": "35934643.82",
      "trades": "937"
    },
    {
      "date": "2025-09-04",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.50",
      "high": "83.05",
      "low": "81.45",
      "close": "82.35",
      "average": "81.917",
      "volume": "878338",
      "turnover": "71959788.19",
      "trades": "1430"
    },
    {
      "date": "2025-09-05",
      "bid": "82.65",
      "ask": "82.80",
      "open": "83.00",
      "high": "83.35",
      "low": "82.60",
      "close": "82.80",
      "average": "82.8315",
      "volume": "1162236",
      "turnover": "96275898.66",
      "trades": "2985"
    },
    {
      "date": "2025-09-08",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.10",
      "high": "84.65",
      "low": "82.50",
      "close": "84.65",
      "average": "84.2865",
      "volume": "362850",
      "turnover": "30558665.21",
      "trades": "1081"
    },
    {
      "date": "2025-09-09",
      "bid": "84.05",
      "ask": "84.10",
      "open": "84.80",
      "high": "85.15",
      "low": "83.95",
      "close": "84.55",
      "average": "84.5698",
      "volume": "1445654",
      "turnover": "122276998.04",
      "trades": "3447"
    },
    {
      "date": "2025-09-10",
      "bid": "85.05",
      "ask": "85.60",
      "open": "84.55",
      "high": "85.65",
      "low": "84.40",
      "close": "85.55",
      "average": "85.4043",
      "volume": "506451",
      "turnover": "43249457.33",
      "trades": "1119"
    },
    {
      "date": "2025-09-11",
      "bid": "85.95",
      "ask": "86.20",
      "open": "85.80",
      "high": "86.50",
      "low": "84.80",
      "close": "86.20",
      "average": "86.0428",
      "volume": "686781",
      "turnover": "59090535.3",
      "trades": "816"
    },
    {
      "date": "2025-09-12",
      "bid": "86.05",
      "ask": "86.20",
      "open": "86.40",
      "high": "86.85",
      "low": "85.55",
      "close": "86.10",
      "average": "86.1987",
      "volume": "254437",
      "turnover": "21934025.49",
      "trades": "984"
    },
    {
      "date": "2025-09-15",
      "bid": "85.60",
      "ask": "85.95",
      "open": "86.20",
      "high": "87.40",
      "low": "85.45",
      "close": "85.80",
      "average": "85.9594",
      "volume": "379428",
      "turnover": "32616353.54",
      "trades": "780"
    },
    {
      "date": "2025-09-16",
      "bid": "85.60",
      "ask": "85.75",
      "open": "86.15",
      "high": "86.70",
      "low": "85.55",
      "close": "85.80",
      "average": "85.864",
      "volume": "455275",
      "turnover": "39092690.5",
      "trades": "832"
    },
    {
      "date": "2025-09-17",
      "bid": "86.40",
      "ask": "86.60",
      "open": "85.75",
      "high": "86.95",
      "low": "85.40",
      "close": "86.25",
      "average": "86.3057",
      "volume": "541774",
      "turnover": "46759305.1",
      "trades": "975"
    },
    {
      "date": "2025-09-18",
      "bid": "86.70",
      "ask": "86.85",
      "open": "86.60",
      "high": "86.95",
      "low": "85.95",
      "close": "86.85",
      "average": "86.5908",
      "volume": "386374",
      "turnover": "33452792.99",
      "trades": "994"
    },
    {
      "date": "2025-09-19",
      "bid": "86.40",
      "ask": "86.55",
      "open": "86.85",
      "high": "87.70",
      "low": "86.40",
      "close": "86.55",
      "average": "86.6316",
      "volume": "915751",
      "turnover": "79336958.37",
      "trades": "2455"
    },
    {
      "date": "2025-09-22",
      "bid": "86.80",
      "ask": "87.10",
      "open": "86.55",
      "high": "87.10",
      "low": "85.75",
      "close": "87.00",
      "average": "86.8357",
      "volume": "636400",
      "turnover": "55253874.88",
      "trades": "1029"
    },
    {
      "date": "2025-09-23",
      "bid": "88.25",
      "ask": "88.35",
      "open": "87.00",
      "high": "89.00",
      "low": "87.00",
      "close": "88.05",
      "average": "88.2867",
      "volume": "685155",
      "turnover": "60494882.94",
      "trades": "1351"
    },
    {
      "date": "2025-09-24",
      "bid": "86.05",
      "ask": "86.20",
      "open": "87.05",
      "high": "87.05",
      "low": "85.75",
      "close": "85.95",
      "average": "86.0232",
      "volume": "262059",
      "turnover": "22548788.66",
      "trades": "775"
    },
    {
      "date": "2025-09-25",
      "bid": "85.00",
      "ask": "85.15",
      "open": "86.50",
      "high": "86.65",
      "low": "84.75",
      "close": "84.95",
      "average": "85.1738",
      "volume": "280105",
      "turnover": "23858208.7",
      "trades": "922"
    },
    {
      "date": "2025-09-26",
      "bid": "85.20",
      "ask": "85.30",
      "open": "84.95",
      "high": "85.40",
      "low": "84.30",
      "close": "85.35",
      "average": "85.1396",
      "volume": "234416",
      "turnover": "19956816.3",
      "trades": "755"
    },
    {
      "date": "2025-09-29",
      "bid": "85.40",
      "ask": "85.50",
      "open": "85.60",
      "high": "85.70",
      "low": "84.95",
      "close": "85.40",
      "average": "85.343",
      "volume": "285746",
      "turnover": "24386701.57",
      "trades": "754"
    },
    {
      "date": "2025-09-30",
      "bid": "84.30",
      "ask": "84.35",
      "open": "87.00",
      "high": "87.00",
      "low": "83.60",
      "close": "84.40",
      "average": "84.3095",
      "volume": "510078",
      "turnover": "43012653.11",
      "trades": "1363"
    },
    {
      "date": "2025-10-01",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.40",
      "high": "85.80",
      "low": "84.10",
      "close": "85.20",
      "average": "85.1715",
      "volume": "320921",
      "turnover": "27327402.53",
      "trades": "1116"
    },
    {
      "date": "2025-10-02",
      "bid": "84.25",
      "ask": "84.35",
      "open": "84.50",
      "high": "86.10",
      "low": "83.20",
      "close": "84.35",
      "average": "84.3941",
      "volume": "419376",
      "turnover": "35404436.45",
      "trades": "1128"
    },
    {
      "date": "2025-10-03",
      "bid": "84.60",
      "ask": "84.75",
      "open": "84.35",
      "high": "85.25",
      "low": "83.85",
      "close": "84.85",
      "average": "84.7326",
      "volume": "458058",
      "turnover": "38805083.65",
      "trades": "907"
    },
    {
      "date": "2025-10-06",
      "bid": "84.70",
      "ask": "84.75",
      "open": "85.30",
      "high": "85.30",
      "low": "84.30",
      "close": "84.85",
      "average": "84.8296",
      "volume": "444087",
      "turnover": "37672116.67",
      "trades": "1068"
    },
    {
      "date": "2025-10-07",
      "bid": "83.90",
      "ask": "84.05",
      "open": "84.80",
      "high": "84.80",
      "low": "83.00",
      "close": "84.05",
      "average": "83.9783",
      "volume": "307082",
      "turnover": "25787902.83",
      "trades": "827"
    },
    {
      "date": "2025-10-08",
      "bid": "83.35",
      "ask": "83.50",
      "open": "83.65",
      "high": "84.15",
      "low": "82.95",
      "close": "83.30",
      "average": "83.2945",
      "volume": "536174",
      "turnover": "44661747.96",
      "trades": "1415"
    },
    {
      "date": "2025-10-09",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.45",
      "high": "84.30",
      "low": "83.15",
      "close": "83.60",
      "average": "83.6375",
      "volume": "453677",
      "turnover": "37947391.25",
      "trades": "923"
    },
    {
      "date": "2025-10-10",
      "bid": "82.60",
      "ask": "82.70",
      "open": "84.00",
      "high": "84.35",
      "low": "82.50",
      "close": "82.50",
      "average": "83.1079",
      "volume": "216166",
      "turnover": "17984160.23",
      "trades": "812"
    },
    {
      "date": "2025-10-13",
      "bid": "82.65",
      "ask": "82.85",
      "open": "82.65",
      "high": "83.15",
      "low": "81.85",
      "close": "82.80",
      "average": "82.7149",
      "volume": "282125",
      "turnover": "23336203.44",
      "trades": "787"
    },
    {
      "date": "2025-10-14",
      "bid": "81.65",
      "ask": "81.75",
      "open": "82.85",
      "high": "83.00",
      "low": "81.10",
      "close": "81.25",
      "average": "81.3676",
      "volume": "465702",
      "turnover": "37898917.61",
      "trades": "929"
    },
    {
      "date": "2025-10-15",
      "bid": "81.30",
      "ask": "81.45",
      "open": "81.50",
      "high": "82.30",
      "low": "81.20",
      "close": "81.30",
      "average": "81.3583",
      "volume": "475648",
      "turnover": "38697918.65",
      "trades": "955"
    },
    {
      "date": "2025-10-16",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.55",
      "high": "82.30",
      "low": "81.35",
      "close": "82.30",
      "average": "82.111",
      "volume": "371506",
      "turnover": "30504082.17",
      "trades": "1170"
    },
    {
      "date": "2025-10-17",
      "bid": "80.85",
      "ask": "81.00",
      "open": "81.10",
      "high": "81.65",
      "low": "80.50",
      "close": "81.05",
      "average": "81.0439",
      "volume": "382235",
      "turnover": "30977352.53",
      "trades": "1195"
    },
    {
      "date": "2025-10-20",
      "bid": "81.25",
      "ask": "81.40",
      "open": "81.05",
      "high": "81.70",
      "low": "81.00",
      "close": "81.15",
      "average": "81.2165",
      "volume": "331763",
      "turnover": "26944666.1",
      "trades": "844"
    },
    {
      "date": "2025-10-21",
      "bid": "81.15",
      "ask": "81.20",
      "open": "81.15",
      "high": "81.45",
      "low": "80.50",
      "close": "81.05",
      "average": "81.0166",
      "volume": "451159",
      "turnover": "36550973.01",
      "trades": "934"
    },
    {
      "date": "2025-10-22",
      "bid": "81.20",
      "ask": "81.25",
      "open": "81.05",
      "high": "81.40",
      "low": "80.40",
      "close": "81.15",
      "average": "81.1115",
      "volume": "875800",
      "turnover": "71037040.48",
      "trades": "1284"
    },
    {
      "date": "2025-10-23",
      "bid": "82.35",
      "ask": "82.50",
      "open": "81.25",
      "high": "83.15",
      "low": "81.25",
      "close": "82.40",
      "average": "82.4415",
      "volume": "415311",
      "turnover": "34245842.39",
      "trades": "1138"
    },
    {
      "date": "2025-10-24",
      "bid": "84.90",
      "ask": "85.15",
      "open": "84.00",
      "high": "86.30",
      "low": "79.95",
      "close": "85.30",
      "average": "84.6835",
      "volume": "925641",
      "turnover": "78364221.27",
      "trades": "2391"
    },
    {
      "date": "2025-10-27",
      "bid": "86.50",
      "ask": "86.60",
      "open": "87.30",
      "high": "87.95",
      "low": "84.65",
      "close": "86.75",
      "average": "85.9204",
      "volume": "1132530",
      "turnover": "97304241.98",
      "trades": "1705"
    },
    {
      "date": "2025-10-28",
      "bid": "85.20",
      "ask": "85.30",
      "open": "86.75",
      "high": "86.75",
      "low": "84.85",
      "close": "84.95",
      "average": "85.1102",
      "volume": "323055",
      "turnover": "27496082.34",
      "trades": "1034"
    },
    {
      "date": "2025-10-29",
      "bid": "86.10",
      "ask": "86.35",
      "open": "85.30",
      "high": "86.70",
      "low": "85.30",
      "close": "86.05",
      "average": "86.064",
      "volume": "394546",
      "turnover": "33955179.29",
      "trades": "1022"
    },
    {
      "date": "2025-10-30",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.50",
      "high": "87.00",
      "low": "86.10",
      "close": "86.80",
      "average": "86.7247",
      "volume": "319038",
      "turnover": "27668292.22",
      "trades": "902"
    },
    {
      "date": "2025-10-31",
      "bid": "86.85",
      "ask": "87.00",
      "open": "86.75",
      "high": "87.05",
      "low": "86.30",
      "close": "86.55",
      "average": "86.6301",
      "volume": "266929",
      "turnover": "23124872.35",
      "trades": "524"
    },
    {
      "date": "2025-11-03",
      "bid": "85.50",
      "ask": "85.65",
      "open": "85.95",
      "high": "86.70",
      "low": "85.30",
      "close": "85.30",
      "average": "85.5418",
      "volume": "392376",
      "turnover": "33566691.86",
      "trades": "1044"
    },
    {
      "date": "2025-11-04",
      "bid": "83.50",
      "ask": "83.60",
      "open": "84.45",
      "high": "84.75",
      "low": "83.35",
      "close": "83.40",
      "average": "83.6783",
      "volume": "466972",
      "turnover": "39075618.1",
      "trades": "902"
    },
    {
      "date": "2025-11-05",
      "bid": "84.35",
      "ask": "84.45",
      "open": "82.75",
      "high": "84.80",
      "low": "82.75",
      "close": "84.25",
      "average": "84.2423",
      "volume": "430914",
      "turnover": "36301125.25",
      "trades": "718"
    },
    {
      "date": "2025-11-06",
      "bid": "84.00",
      "ask": "84.15",
      "open": "84.25",
      "high": "84.85",
      "low": "83.95",
      "close": "83.95",
      "average": "84.1257",
      "volume": "264373",
      "turnover": "22241474.98",
      "trades": "667"
    },
    {
      "date": "2025-11-07",
      "bid": "83.65",
      "ask": "83.75",
      "open": "83.95",
      "high": "84.65",
      "low": "82.70",
      "close": "83.90",
      "average": "83.801",
      "volume": "359213",
      "turnover": "30100679.92",
      "trades": "787"
    },
    {
      "date": "2025-11-10",
      "bid": "83.90",
      "ask": "84.05",
      "open": "83.90",
      "high": "85.25",
      "low": "83.75",
      "close": "83.85",
      "average": "84.2489",
      "volume": "506806",
      "turnover": "42697993.93",
      "trades": "789"
    },
    {
      "date": "2025-11-11",
      "bid": "84.65",
      "ask": "84.70",
      "open": "84.05",
      "high": "84.80",
      "low": "83.80",
      "close": "84.60",
      "average": "84.4827",
      "volume": "505370",
      "turnover": "42698525.77",
      "trades": "845"
    },
    {
      "date": "2025-11-12",
      "bid": "84.00",
      "ask": "84.05",
      "open": "84.80",
      "high": "85.10",
      "low": "83.85",
      "close": "83.90",
      "average": "84.2079",
      "volume": "690505",
      "turnover": "58146487.93",
      "trades": "1490"
    },
    {
      "date": "2025-11-13",
      "bid": "82.80",
      "ask": "82.90",
      "open": "84.05",
      "high": "84.50",
      "low": "82.65",
      "close": "82.65",
      "average": "83.0541",
      "volume": "577221",
      "turnover": "47939980.5",
      "trades": "1252"
    },
    {
      "date": "2025-11-14",
      "bid": "81.30",
      "ask": "81.40",
      "open": "82.65",
      "high": "82.65",
      "low": "80.15",
      "close": "81.45",
      "average": "81.0405",
      "volume": "920011",
      "turnover": "74554611",
      "trades": "2253"
    },
    {
      "date": "2025-11-17",
      "bid": "80.40",
      "ask": "80.70",
      "open": "81.80",
      "high": "81.80",
      "low": "80.40",
      "close": "80.40",
      "average": "80.646",
      "volume": "455716",
      "turnover": "36751681.35",
      "trades": "930"
    },
    {
      "date": "2025-11-18",
      "bid": "80.30",
      "ask": "80.55",
      "open": "80.00",
      "high": "81.15",
      "low": "79.80",
      "close": "80.60",
      "average": "80.3982",
      "volume": "697522",
      "turnover": "56081828.39",
      "trades": "1600"
    },
    {
      "date": "2025-11-19",
      "bid": "82.10",
      "ask": "82.20",
      "open": "80.60",
      "high": "82.40",
      "low": "80.20",
      "close": "82.15",
      "average": "81.882",
      "volume": "453896",
      "turnover": "37166086.95",
      "trades": "899"
    },
    {
      "date": "2025-11-20",
      "bid": "82.30",
      "ask": "82.40",
      "open": "83.05",
      "high": "83.05",
      "low": "81.85",
      "close": "82.40",
      "average": "82.4357",
      "volume": "383121",
      "turnover": "31583831.36",
      "trades": "919"
    },
    {
      "date": "2025-11-21",
      "bid": "82.40",
      "ask": "82.55",
      "open": "82.30",
      "high": "82.70",
      "low": "81.50",
      "close": "82.70",
      "average": "82.3812",
      "volume": "338040",
      "turnover": "27848044.65",
      "trades": "1137"
    },
    {
      "date": "2025-11-24",
      "bid": "84.15",
      "ask": "84.30",
      "open": "83.20",
      "high": "84.70",
      "low": "83.00",
      "close": "84.25",
      "average": "84.1843",
      "volume": "592985",
      "turnover": "49919213.91",
      "trades": "1181"
    },
    {
      "date": "2025-11-25",
      "bid": "85.40",
      "ask": "85.50",
      "open": "84.60",
      "high": "85.60",
      "low": "83.50",
      "close": "85.20",
      "average": "84.9716",
      "volume": "319642",
      "turnover": "27159749.5",
      "trades": "974"
    },
    {
      "date": "2025-11-26",
      "bid": "85.35",
      "ask": "85.40",
      "open": "85.85",
      "high": "85.85",
      "low": "84.70",
      "close": "85.40",
      "average": "85.3141",
      "volume": "240798",
      "turnover": "20543464",
      "trades": "878"
    },
    {
      "date": "2025-11-27",
      "bid": "86.05",
      "ask": "86.20",
      "open": "86.25",
      "high": "86.65",
      "low": "85.40",
      "close": "86.20",
      "average": "86.1871",
      "volume": "144759",
      "turnover": "12476259.92",
      "trades": "685"
    },
    {
      "date": "2025-11-28",
      "bid": "86.25",
      "ask": "86.35",
      "open": "86.20",
      "high": "86.45",
      "low": "85.65",
      "close": "86.35",
      "average": "86.2674",
      "volume": "478422",
      "turnover": "41272217.5",
      "trades": "788"
    },
    {
      "date": "2025-12-01",
      "bid": "86.50",
      "ask": "86.75",
      "open": "86.35",
      "high": "86.80",
      "low": "85.85",
      "close": "86.80",
      "average": "86.667",
      "volume": "338382",
      "turnover": "29326562.25",
      "trades": "708"
    },
    {
      "date": "2025-12-02",
      "bid": "85.40",
      "ask": "85.50",
      "open": "86.75",
      "high": "86.75",
      "low": "85.40",
      "close": "85.50",
      "average": "85.7157",
      "volume": "249675",
      "turnover": "21401075.7",
      "trades": "728"
    },
    {
      "date": "2025-12-03",
      "bid": "84.00",
      "ask": "84.10",
      "open": "85.40",
      "high": "85.50",
      "low": "83.95",
      "close": "84.35",
      "average": "84.4331",
      "volume": "351643",
      "turnover": "29690236",
      "trades": "927"
    },
    {
      "date": "2025-12-04",
      "bid": "88.65",
      "ask": "88.70",
      "open": "84.35",
      "high": "88.85",
      "low": "84.20",
      "close": "88.55",
      "average": "87.8126",
      "volume": "772254",
      "turnover": "67813230.26",
      "trades": "1289"
    },
    {
      "date": "2025-12-05",
      "bid": "87.75",
      "ask": "87.80",
      "open": "88.40",
      "high": "88.70",
      "low": "87.25",
      "close": "87.85",
      "average": "87.7533",
      "volume": "409614",
      "turnover": "35944838.04",
      "trades": "1005"
    },
    {
      "date": "2025-12-08",
      "bid": "87.55",
      "ask": "87.65",
      "open": "87.90",
      "high": "87.90",
      "low": "86.80",
      "close": "87.50",
      "average": "87.4733",
      "volume": "366924",
      "turnover": "32096509.03",
      "trades": "869"
    },
    {
      "date": "2025-12-09",
      "bid": "86.65",
      "ask": "86.80",
      "open": "87.70",
      "high": "88.05",
      "low": "86.30",
      "close": "86.70",
      "average": "86.766",
      "volume": "420267",
      "turnover": "36464915.9",
      "trades": "821"
    },
    {
      "date": "2025-12-10",
      "bid": "86.65",
      "ask": "86.80",
      "open": "86.80",
      "high": "87.20",
      "low": "86.00",
      "close": "86.30",
      "average": "86.3922",
      "volume": "320205",
      "turnover": "27669045.3",
      "trades": "706"
    },
    {
      "date": "2025-12-11",
      "bid": "87.55",
      "ask": "87.70",
      "open": "86.05",
      "high": "87.80",
      "low": "86.05",
      "close": "87.30",
      "average": "87.2785",
      "volume": "330386",
      "turnover": "28835636.4",
      "trades": "1084"
    },
    {
      "date": "2025-12-12",
      "bid": "87.70",
      "ask": "87.80",
      "open": "87.30",
      "high": "88.70",
      "low": "86.95",
      "close": "87.45",
      "average": "87.7584",
      "volume": "469209",
      "turnover": "41178545.28",
      "trades": "1353"
    },
    {
      "date": "2025-12-15",
      "bid": "87.40",
      "ask": "87.55",
      "open": "87.40",
      "high": "88.20",
      "low": "86.95",
      "close": "87.05",
      "average": "87.3466",
      "volume": "296838",
      "turnover": "25928760.7",
      "trades": "963"
    },
    {
      "date": "2025-12-16",
      "bid": "87.05",
      "ask": "87.15",
      "open": "87.05",
      "high": "87.75",
      "low": "86.65",
      "close": "86.95",
      "average": "87.255",
      "volume": "507607",
      "turnover": "44291550.25",
      "trades": "952"
    },
    {
      "date": "2025-12-17",
      "bid": "85.95",
      "ask": "86.10",
      "open": "87.30",
      "high": "87.30",
      "low": "85.70",
      "close": "86.00",
      "average": "86.1839",
      "volume": "648868",
      "turnover": "55921989.05",
      "trades": "1001"
    },
    {
      "date": "2025-12-18",
      "bid": "86.20",
      "ask": "86.40",
      "open": "85.50",
      "high": "86.30",
      "low": "85.20",
      "close": "86.25",
      "average": "85.9323",
      "volume": "687263",
      "turnover": "59056835.49",
      "trades": "1096"
    },
    {
      "date": "2025-12-19",
      "bid": "86.30",
      "ask": "86.35",
      "open": "86.40",
      "high": "87.10",
      "low": "85.60",
      "close": "86.65",
      "average": "86.5392",
      "volume": "875801",
      "turnover": "75789605.06",
      "trades": "1821"
    },
    {
      "date": "2025-12-22",
      "bid": "86.80",
      "ask": "86.95",
      "open": "86.65",
      "high": "87.00",
      "low": "86.35",
      "close": "86.70",
      "average": "86.6933",
      "volume": "241067",
      "turnover": "20898893.5",
      "trades": "769"
    },
    {
      "date": "2025-12-23",
      "bid": "86.40",
      "ask": "86.50",
      "open": "86.95",
      "high": "87.05",
      "low": "86.05",
      "close": "86.20",
      "average": "86.399",
      "volume": "204392",
      "turnover": "17659274.25",
      "trades": "704"
    },
    {
      "date": "2025-12-29",
      "bid": "87.75",
      "ask": "87.90",
      "open": "86.30",
      "high": "88.30",
      "low": "85.95",
      "close": "87.85",
      "average": "87.5963",
      "volume": "259832",
      "turnover": "22760382.43",
      "trades": "989"
    },
    {
      "date": "2025-12-30",
      "bid": "88.05",
      "ask": "88.15",
      "open": "87.90",
      "high": "88.25",
      "low": "87.50",
      "close": "87.95",
      "average": "87.9251",
      "volume": "169794",
      "turnover": "14929254.61",
      "trades": "793"
    },
    {
      "date": "2026-01-02",
      "bid": "87.60",
      "ask": "87.75",
      "open": "88.00",
      "high": "88.35",
      "low": "87.05",
      "close": "87.70",
      "average": "87.874",
      "volume": "358548",
      "turnover": "31506995.49",
      "trades": "1027"
    },
    {
      "date": "2026-01-05",
      "bid": "87.85",
      "ask": "87.95",
      "open": "87.70",
      "high": "88.85",
      "low": "87.40",
      "close": "88.05",
      "average": "87.9566",
      "volume": "346899",
      "turnover": "30513128.94",
      "trades": "802"
    },
    {
      "date": "2026-01-07",
      "bid": "88.65",
      "ask": "88.80",
      "open": "89.20",
      "high": "89.45",
      "low": "88.30",
      "close": "88.65",
      "average": "88.8477",
      "volume": "703872",
      "turnover": "62507692.2",
      "trades": "1223"
    },
    {
      "date": "2026-01-08",
      "bid": "86.60",
      "ask": "86.70",
      "open": "88.65",
      "high": "88.65",
      "low": "86.10",
      "close": "86.60",
      "average": "86.7251",
      "volume": "284326",
      "turnover": "24658199.4",
      "trades": "950"
    },
    {
      "date": "2026-01-09",
      "bid": "87.40",
      "ask": "87.55",
      "open": "86.60",
      "high": "88.05",
      "low": "86.40",
      "close": "87.40",
      "average": "87.2046",
      "volume": "275784",
      "turnover": "24050102.31",
      "trades": "807"
    },
    {
      "date": "2026-01-12",
      "bid": "86.05",
      "ask": "86.20",
      "open": "87.40",
      "high": "87.85",
      "low": "85.85",
      "close": "85.90",
      "average": "86.2124",
      "volume": "482567",
      "turnover": "41666786.75",
      "trades": "1011"
    },
    {
      "date": "2026-01-13",
      "bid": "85.25",
      "ask": "85.40",
      "open": "86.00",
      "high": "86.00",
      "low": "84.60",
      "close": "85.25",
      "average": "85.1931",
      "volume": "368725",
      "turnover": "31412624.96",
      "trades": "1265"
    },
    {
      "date": "2026-01-14",
      "bid": "85.55",
      "ask": "85.70",
      "open": "85.40",
      "high": "85.80",
      "low": "84.70",
      "close": "85.55",
      "average": "85.4023",
      "volume": "466848",
      "turnover": "39868777.13",
      "trades": "990"
    },
    {
      "date": "2026-01-15",
      "bid": "86.05",
      "ask": "86.40",
      "open": "85.15",
      "high": "86.55",
      "low": "85.15",
      "close": "86.15",
      "average": "85.9956",
      "volume": "344205",
      "turnover": "29600154.58",
      "trades": "1158"
    },
    {
      "date": "2026-01-16",
      "bid": "85.50",
      "ask": "85.75",
      "open": "86.05",
      "high": "86.10",
      "low": "84.95",
      "close": "85.50",
      "average": "85.4349",
      "volume": "1028124",
      "turnover": "87925094.89",
      "trades": "885"
    },
    {
      "date": "2026-01-19",
      "bid": "84.25",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.65",
      "low": "83.35",
      "close": "84.10",
      "average": "84.101",
      "volume": "1089193",
      "turnover": "91611525.13",
      "trades": "1366"
    },
    {
      "date": "2026-01-20",
      "bid": "83.05",
      "ask": "83.30",
      "open": "83.05",
      "high": "83.80",
      "low": "82.60",
      "close": "83.05",
      "average": "83.2432",
      "volume": "984579",
      "turnover": "81948988.93",
      "trades": "1168"
    },
    {
      "date": "2026-01-21",
      "bid": "84.15",
      "ask": "84.20",
      "open": "83.10",
      "high": "84.40",
      "low": "83.10",
      "close": "83.80",
      "average": "84.0091",
      "volume": "404447",
      "turnover": "33977247.72",
      "trades": "1105"
    },
    {
      "date": "2026-01-22",
      "bid": "85.20",
      "ask": "85.50",
      "open": "85.00",
      "high": "86.10",
      "low": "84.85",
      "close": "85.40",
      "average": "85.4745",
      "volume": "533678",
      "turnover": "45616013.75",
      "trades": "1414"
    },
    {
      "date": "2026-01-23",
      "bid": "85.10",
      "ask": "85.30",
      "open": "85.50",
      "high": "85.80",
      "low": "84.60",
      "close": "85.30",
      "average": "85.2253",
      "volume": "257519",
      "turnover": "21947569.18",
      "trades": "953"
    },
    {
      "date": "2026-01-26",
      "bid": "85.30",
      "ask": "85.40",
      "open": "85.40",
      "high": "85.65",
      "low": "84.70",
      "close": "85.30",
      "average": "85.2478",
      "volume": "256612",
      "turnover": "21871310.66",
      "trades": "971"
    },
    {
      "date": "2026-01-27",
      "bid": "84.70",
      "ask": "84.80",
      "open": "86.00",
      "high": "86.00",
      "low": "84.60",
      "close": "85.00",
      "average": "85.0073",
      "volume": "352121",
      "turnover": "29932700.44",
      "trades": "1040"
    },
    {
      "date": "2026-01-28",
      "bid": "84.10",
      "ask": "84.30",
      "open": "85.00",
      "high": "85.00",
      "low": "83.90",
      "close": "84.00",
      "average": "84.1331",
      "volume": "554874",
      "turnover": "46701495.25",
      "trades": "1050"
    },
    {
      "date": "2026-01-29",
      "bid": "72.55",
      "ask": "72.80",
      "open": "84.80",
      "high": "84.95",
      "low": "72.35",
      "close": "72.35",
      "average": "75.2652",
      "volume": "2643351",
      "turnover": "198932271.24",
      "trades": "6982"
    },
    {
      "date": "2026-01-30",
      "bid": "73.05",
      "ask": "73.10",
      "open": "72.40",
      "high": "73.25",
      "low": "70.95",
      "close": "72.70",
      "average": "72.3731",
      "volume": "2589679",
      "turnover": "187384133.15",
      "trades": "3962"
    },
    {
      "date": "2026-02-02",
      "bid": "74.15",
      "ask": "74.25",
      "open": "72.75",
      "high": "74.40",
      "low": "72.55",
      "close": "74.20",
      "average": "73.8947",
      "volume": "1383211",
      "turnover": "102157435.06",
      "trades": "2564"
    },
    {
      "date": "2026-02-03",
      "bid": "73.70",
      "ask": "73.85",
      "open": "74.40",
      "high": "74.70",
      "low": "73.00",
      "close": "74.10",
      "average": "73.9049",
      "volume": "778030",
      "turnover": "57499613.53",
      "trades": "1981"
    },
    {
      "date": "2026-02-04",
      "bid": "75.15",
      "ask": "75.25",
      "open": "74.00",
      "high": "75.75",
      "low": "73.90",
      "close": "75.20",
      "average": "75.0001",
      "volume": "821283",
      "turnover": "61581437.7",
      "trades": "1620"
    },
    {
      "date": "2026-02-05",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.35",
      "high": "75.90",
      "low": "74.45",
      "close": "75.00",
      "average": "75.0376",
      "volume": "648164",
      "turnover": "48630300.3",
      "trades": "1413"
    },
    {
      "date": "2026-02-06",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.20",
      "high": "76.20",
      "low": "74.40",
      "close": "75.70",
      "average": "75.5143",
      "volume": "742584",
      "turnover": "56073804.43",
      "trades": "1527"
    },
    {
      "date": "2026-02-09",
      "bid": "75.20",
      "ask": "75.30",
      "open": "76.05",
      "high": "76.30",
      "low": "74.60",
      "close": "75.30",
      "average": "75.2638",
      "volume": "435380",
      "turnover": "32769508.2",
      "trades": "1247"
    },
    {
      "date": "2026-02-10",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.30",
      "high": "76.70",
      "low": "75.30",
      "close": "76.70",
      "average": "76.4631",
      "volume": "428044",
      "turnover": "32727884.68",
      "trades": "1009"
    },
    {
      "date": "2026-02-11",
      "bid": "76.35",
      "ask": "76.80",
      "open": "76.80",
      "high": "76.95",
      "low": "76.05",
      "close": "76.10",
      "average": "76.2787",
      "volume": "547087",
      "turnover": "41731787.08",
      "trades": "1365"
    },
    {
      "date": "2026-02-12",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.70",
      "high": "76.85",
      "low": "75.45",
      "close": "76.10",
      "average": "76.0511",
      "volume": "526296",
      "turnover": "40025160.54",
      "trades": "1335"
    },
    {
      "date": "2026-02-13",
      "bid": "76.00",
      "ask": "76.20",
      "open": "76.00",
      "high": "76.95",
      "low": "75.20",
      "close": "76.55",
      "average": "76.2706",
      "volume": "568776",
      "turnover": "43380339.15",
      "trades": "1290"
    },
    {
      "date": "2026-02-16",
      "bid": "75.85",
      "ask": "75.95",
      "open": "76.70",
      "high": "77.00",
      "low": "75.55",
      "close": "75.55",
      "average": "76.0809",
      "volume": "503457",
      "turnover": "38333741.64",
      "trades": "1274"
    },
    {
      "date": "2026-02-17",
      "bid": "76.20",
      "ask": "76.35",
      "open": "75.75",
      "high": "76.50",
      "low": "75.55",
      "close": "76.40",
      "average": "76.3341",
      "volume": "783661",
      "turnover": "59814492.17",
      "trades": "1028"
    },
    {
      "date": "2026-02-18",
      "bid": "75.75",
      "ask": "76.00",
      "open": "76.20",
      "high": "76.40",
      "low": "75.65",
      "close": "76.05",
      "average": "76.0801",
      "volume": "423457",
      "turnover": "32216508.95",
      "trades": "1132"
    },
    {
      "date": "2026-02-19",
      "bid": "76.10",
      "ask": "76.20",
      "open": "75.90",
      "high": "76.85",
      "low": "75.50",
      "close": "75.90",
      "average": "76.0159",
      "volume": "419316",
      "turnover": "31874687.95",
      "trades": "846"
    },
    {
      "date": "2026-02-20",
      "bid": "77.75",
      "ask": "77.80",
      "open": "76.15",
      "high": "78.10",
      "low": "76.10",
      "close": "77.50",
      "average": "76.9845",
      "volume": "1489069",
      "turnover": "114635260",
      "trades": "1237"
    },
    {
      "date": "2026-02-23",
      "bid": "76.40",
      "ask": "76.50",
      "open": "77.80",
      "high": "77.80",
      "low": "76.45",
      "close": "76.75",
      "average": "76.946",
      "volume": "538490",
      "turnover": "41435579.79",
      "trades": "1086"
    },
    {
      "date": "2026-02-24",
      "bid": "77.20",
      "ask": "77.35",
      "open": "76.80",
      "high": "78.05",
      "low": "76.80",
      "close": "77.15",
      "average": "77.3121",
      "volume": "381214",
      "turnover": "29472461.65",
      "trades": "818"
    },
    {
      "date": "2026-02-25",
      "bid": "77.10",
      "ask": "77.35",
      "open": "77.10",
      "high": "78.45",
      "low": "76.75",
      "close": "76.95",
      "average": "77.2869",
      "volume": "389341",
      "turnover": "30090984.35",
      "trades": "1024"
    },
    {
      "date": "2026-02-26",
      "bid": "77.50",
      "ask": "77.65",
      "open": "77.10",
      "high": "78.15",
      "low": "76.95",
      "close": "77.45",
      "average": "77.5077",
      "volume": "414631",
      "turnover": "32137099.1",
      "trades": "969"
    },
    {
      "date": "2026-02-27",
      "bid": "77.70",
      "ask": "77.85",
      "open": "77.45",
      "high": "77.90",
      "low": "77.00",
      "close": "77.60",
      "average": "77.5325",
      "volume": "478662",
      "turnover": "37111890.54",
      "trades": "1229"
    },
    {
      "date": "2026-03-02",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.90",
      "high": "76.55",
      "low": "74.85",
      "close": "74.85",
      "average": "75.6299",
      "volume": "744315",
      "turnover": "55963400.98",
      "trades": "1807"
    },
    {
      "date": "2026-03-03",
      "bid": "72.75",
      "ask": "73.00",
      "open": "74.25",
      "high": "74.25",
      "low": "72.10",
      "close": "72.55",
      "average": "72.7089",
      "volume": "643463",
      "turnover": "46784719.53",
      "trades": "1896"
    },
    {
      "date": "2026-03-04",
      "bid": "74.10",
      "ask": "74.20",
      "open": "72.60",
      "high": "74.60",
      "low": "72.35",
      "close": "74.10",
      "average": "73.948",
      "volume": "458531",
      "turnover": "33902203.81",
      "trades": "1686"
    },
    {
      "date": "2026-03-05",
      "bid": "73.70",
      "ask": "73.80",
      "open": "74.00",
      "high": "75.05",
      "low": "73.65",
      "close": "73.95",
      "average": "74.4463",
      "volume": "1800180",
      "turnover": "134026082.38",
      "trades": "1518"
    },
    {
      "date": "2026-03-06",
      "bid": "73.60",
      "ask": "73.70",
      "open": "74.00",
      "high": "74.90",
      "low": "73.20",
      "close": "73.65",
      "average": "74.0132",
      "volume": "611938",
      "turnover": "45292625.04",
      "trades": "1371"
    },
    {
      "date": "2026-03-09",
      "bid": "70.95",
      "ask": "71.05",
      "open": "72.00",
      "high": "72.05",
      "low": "70.95",
      "close": "71.05",
      "average": "71.2564",
      "volume": "548130",
      "turnover": "39058397.5",
      "trades": "1585"
    },
    {
      "date": "2026-03-10",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.40",
      "high": "74.00",
      "low": "72.40",
      "close": "72.65",
      "average": "72.9519",
      "volume": "658818",
      "turnover": "48062458.96",
      "trades": "1477"
    },
    {
      "date": "2026-03-11",
      "bid": "72.25",
      "ask": "72.40",
      "open": "72.65",
      "high": "72.70",
      "low": "71.55",
      "close": "72.25",
      "average": "72.1639",
      "volume": "447225",
      "turnover": "32272830.47",
      "trades": "1135"
    },
    {
      "date": "2026-03-12",
      "bid": "73.15",
      "ask": "73.35",
      "open": "72.25",
      "high": "73.40",
      "low": "71.85",
      "close": "73.20",
      "average": "73.0272",
      "volume": "525505",
      "turnover": "38374857.71",
      "trades": "1200"
    },
    {
      "date": "2026-03-13",
      "bid": "71.70",
      "ask": "71.80",
      "open": "73.70",
      "high": "73.70",
      "low": "71.60",
      "close": "71.60",
      "average": "71.9915",
      "volume": "294681",
      "turnover": "21214950.55",
      "trades": "1105"
    },
    {
      "date": "2026-03-16",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.60",
      "high": "71.60",
      "low": "70.60",
      "close": "71.20",
      "average": "71.097",
      "volume": "437925",
      "turnover": "31134983.64",
      "trades": "1458"
    },
    {
      "date": "2026-03-17",
      "bid": "70.70",
      "ask": "71.05",
      "open": "71.20",
      "high": "71.35",
      "low": "70.35",
      "close": "70.60",
      "average": "70.726",
      "volume": "350312",
      "turnover": "24776877.42",
      "trades": "1096"
    },
    {
      "date": "2026-03-18",
      "bid": "70.80",
      "ask": "71.10",
      "open": "70.75",
      "high": "71.75",
      "low": "70.70",
      "close": "70.85",
      "average": "71.0182",
      "volume": "636059",
      "turnover": "45172578.61",
      "trades": "1069"
    },
    {
      "date": "2026-03-19",
      "bid": "68.90",
      "ask": "69.00",
      "open": "70.20",
      "high": "70.20",
      "low": "68.65",
      "close": "68.70",
      "average": "68.9255",
      "volume": "667327",
      "turnover": "45996881.17",
      "trades": "1753"
    },
    {
      "date": "2026-03-20",
      "bid": "68.55",
      "ask": "68.90",
      "open": "69.15",
      "high": "69.65",
      "low": "68.35",
      "close": "68.55",
      "average": "68.609",
      "volume": "3039138",
      "turnover": "208513013.51",
      "trades": "2635"
    },
    {
      "date": "2026-03-23",
      "bid": "69.70",
      "ask": "69.80",
      "open": "67.50",
      "high": "70.55",
      "low": "66.80",
      "close": "69.50",
      "average": "68.9456",
      "volume": "442449",
      "turnover": "30503011.78",
      "trades": "1315"
    },
    {
      "date": "2026-03-24",
      "bid": "70.25",
      "ask": "70.45",
      "open": "70.00",
      "high": "70.55",
      "low": "69.60",
      "close": "70.30",
      "average": "70.191",
      "volume": "354176",
      "turnover": "24859379.61",
      "trades": "852"
    },
    {
      "date": "2026-03-25",
      "bid": "71.00",
      "ask": "71.30",
      "open": "70.95",
      "high": "71.85",
      "low": "70.95",
      "close": "71.70",
      "average": "71.5711",
      "volume": "489064",
      "turnover": "35002975.95",
      "trades": "1066"
    },
    {
      "date": "2026-03-26",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.70",
      "high": "72.65",
      "low": "71.30",
      "close": "72.45",
      "average": "72.274",
      "volume": "437709",
      "turnover": "31635412.2",
      "trades": "1056"
    },
    {
      "date": "2026-03-27",
      "bid": "71.50",
      "ask": "71.75",
      "open": "72.35",
      "high": "72.40",
      "low": "71.50",
      "close": "71.50",
      "average": "71.6543",
      "volume": "377540",
      "turnover": "27052462.92",
      "trades": "910"
    },
    {
      "date": "2026-03-30",
      "bid": "71.75",
      "ask": "71.80",
      "open": "71.45",
      "high": "72.05",
      "low": "70.70",
      "close": "71.50",
      "average": "71.334",
      "volume": "1003115",
      "turnover": "71554641.68",
      "trades": "1098"
    },
    {
      "date": "2026-03-31",
      "bid": "71.85",
      "ask": "72.25",
      "open": "71.90",
      "high": "72.35",
      "low": "71.60",
      "close": "71.65",
      "average": "71.8521",
      "volume": "629320",
      "turnover": "45218240.74",
      "trades": "1192"
    },
    {
      "date": "2026-04-01",
      "bid": "72.60",
      "ask": "72.70",
      "open": "73.30",
      "high": "73.70",
      "low": "72.40",
      "close": "72.40",
      "average": "72.6907",
      "volume": "604916",
      "turnover": "44002069.25",
      "trades": "971"
    },
    {
      "date": "2026-04-02",
      "bid": "71.75",
      "ask": "71.85",
      "open": "72.10",
      "high": "72.10",
      "low": "71.30",
      "close": "71.50",
      "average": "71.5931",
      "volume": "144037",
      "turnover": "10312061.3",
      "trades": "536"
    },
    {
      "date": "2026-04-07",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.90",
      "high": "73.05",
      "low": "71.20",
      "close": "71.65",
      "average": "71.9111",
      "volume": "485946",
      "turnover": "34945399.71",
      "trades": "1197"
    },
    {
      "date": "2026-04-08",
      "bid": "74.55",
      "ask": "74.75",
      "open": "74.20",
      "high": "75.20",
      "low": "74.00",
      "close": "74.35",
      "average": "74.6404",
      "volume": "560833",
      "turnover": "41856776.99",
      "trades": "1001"
    },
    {
      "date": "2026-04-09",
      "bid": "75.30",
      "ask": "75.40",
      "open": "74.45",
      "high": "75.70",
      "low": "74.20",
      "close": "75.70",
      "average": "75.4565",
      "volume": "469627",
      "turnover": "35431813.22",
      "trades": "911"
    },
    {
      "date": "2026-04-10",
      "bid": "76.80",
      "ask": "76.95",
      "open": "74.70",
      "high": "77.45",
      "low": "74.20",
      "close": "77.05",
      "average": "76.6379",
      "volume": "1231445",
      "turnover": "94373721.3",
      "trades": "1401"
    },
    {
      "date": "2026-04-13",
      "bid": "75.95",
      "ask": "76.30",
      "open": "76.80",
      "high": "76.80",
      "low": "75.45",
      "close": "76.35",
      "average": "76.4543",
      "volume": "1185064",
      "turnover": "90595400.89",
      "trades": "792"
    },
    {
      "date": "2026-04-14",
      "bid": "77.25",
      "ask": "77.30",
      "open": "77.00",
      "high": "77.70",
      "low": "76.95",
      "close": "77.25",
      "average": "77.3451",
      "volume": "877599",
      "turnover": "67877433.45",
      "trades": "812"
    },
    {
      "date": "2026-04-15",
      "bid": "77.25",
      "ask": "77.55",
      "open": "77.35",
      "high": "77.75",
      "low": "76.95",
      "close": "77.30",
      "average": "77.3498",
      "volume": "455974",
      "turnover": "35269903.97",
      "trades": "1124"
    },
    {
      "date": "2026-04-16",
      "bid": "78.25",
      "ask": "78.40",
      "open": "77.55",
      "high": "78.55",
      "low": "77.40",
      "close": "78.55",
      "average": "78.3388",
      "volume": "387292",
      "turnover": "30345158.17",
      "trades": "744"
    },
    {
      "date": "2026-04-17",
      "bid": "80.20",
      "ask": "80.35",
      "open": "78.80",
      "high": "80.75",
      "low": "78.50",
      "close": "80.15",
      "average": "79.9795",
      "volume": "461306",
      "turnover": "36893238.84",
      "trades": "876"
    },
    {
      "date": "2026-04-20",
      "bid": "79.65",
      "ask": "79.95",
      "open": "78.90",
      "high": "80.15",
      "low": "78.90",
      "close": "79.90",
      "average": "79.8354",
      "volume": "363072",
      "turnover": "28985111.25",
      "trades": "771"
    },
    {
      "date": "2026-04-21",
      "bid": "79.90",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.40",
      "low": "79.35",
      "close": "79.85",
      "average": "79.8517",
      "volume": "576065",
      "turnover": "45995866.15",
      "trades": "1151"
    },
    {
      "date": "2026-04-22",
      "bid": "78.85",
      "ask": "79.00",
      "open": "79.90",
      "high": "80.10",
      "low": "78.50",
      "close": "78.70",
      "average": "79.21",
      "volume": "463076",
      "turnover": "36697980.89",
      "trades": "1085"
    },
    {
      "date": "2026-04-23",
      "bid": "79.55",
      "ask": "79.70",
      "open": "78.70",
      "high": "80.20",
      "low": "78.70",
      "close": "79.40",
      "average": "79.5822",
      "volume": "969055",
      "turnover": "77119832.81",
      "trades": "1595"
    },
    {
      "date": "2026-04-24",
      "bid": "80.00",
      "ask": "80.10",
      "open": "79.70",
      "high": "80.20",
      "low": "79.05",
      "close": "79.85",
      "average": "79.7344",
      "volume": "978247",
      "turnover": "77992767.34",
      "trades": "946"
    },
    {
      "date": "2026-04-27",
      "bid": "79.35",
      "ask": "79.60",
      "open": "79.90",
      "high": "80.45",
      "low": "79.05",
      "close": "79.05",
      "average": "79.5488",
      "volume": "973825",
      "turnover": "77504754.58",
      "trades": "1298"
    },
    {
      "date": "2026-04-28",
      "bid": "75.85",
      "ask": "76.00",
      "open": "76.20",
      "high": "77.25",
      "low": "75.60",
      "close": "75.75",
      "average": "76.0453",
      "volume": "684009",
      "turnover": "52017806.96",
      "trades": "1609"
    },
    {
      "date": "2026-04-29",
      "bid": "75.05",
      "ask": "75.35",
      "open": "75.75",
      "high": "76.35",
      "low": "74.85",
      "close": "74.85",
      "average": "75.3423",
      "volume": "1006621",
      "turnover": "75844627.62",
      "trades": "1359"
    },
    {
      "date": "2026-04-30",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.00",
      "high": "75.80",
      "low": "74.55",
      "close": "75.15",
      "average": "75.4286",
      "volume": "1094927",
      "turnover": "82533312.88",
      "trades": "906"
    },
    {
      "date": "2026-05-04",
      "bid": "75.70",
      "ask": "75.75",
      "open": "75.60",
      "high": "77.00",
      "low": "73.10",
      "close": "75.25",
      "average": "75.4588",
      "volume": "801805",
      "turnover": "60520897.37",
      "trades": "2469"
    },
    {
      "date": "2026-05-05",
      "bid": "73.95",
      "ask": "74.00",
      "open": "71.30",
      "high": "75.20",
      "low": "71.30",
      "close": "73.85",
      "average": "74.0485",
      "volume": "748338",
      "turnover": "55410955.45",
      "trades": "1986"
    },
    {
      "date": "2026-05-06",
      "bid": "75.00",
      "ask": "75.25",
      "open": "75.00",
      "high": "75.85",
      "low": "74.65",
      "close": "75.20",
      "average": "75.2265",
      "volume": "380012",
      "turnover": "28586660.14",
      "trades": "1227"
    },
    {
      "date": "2026-05-07",
      "bid": "75.15",
      "ask": "75.30",
      "open": "75.25",
      "high": "76.40",
      "low": "75.15",
      "close": "75.15",
      "average": "75.2992",
      "volume": "604344",
      "turnover": "45508594.89",
      "trades": "1072"
    },
    {
      "date": "2026-05-08",
      "bid": "73.70",
      "ask": "73.85",
      "open": "75.15",
      "high": "75.15",
      "low": "73.60",
      "close": "73.95",
      "average": "74.0918",
      "volume": "295421",
      "turnover": "21887833.76",
      "trades": "985"
    },
    {
      "date": "2026-05-11",
      "bid": "74.20",
      "ask": "74.25",
      "open": "73.70",
      "high": "75.05",
      "low": "73.30",
      "close": "74.00",
      "average": "74.1578",
      "volume": "413534",
      "turnover": "30667995.86",
      "trades": "1492"
    },
    {
      "date": "2026-05-12",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.75",
      "high": "74.60",
      "low": "73.30",
      "close": "73.60",
      "average": "74.1218",
      "volume": "260122",
      "turnover": "19277731.8",
      "trades": "874"
    },
    {
      "date": "2026-05-13",
      "bid": "74.20",
      "ask": "74.40",
      "open": "73.70",
      "high": "74.40",
      "low": "73.60",
      "close": "74.40",
      "average": "74.076",
      "volume": "940197",
      "turnover": "69645852.78",
      "trades": "482"
    },
    {
      "date": "2026-05-15",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.70",
      "high": "75.10",
      "low": "73.75",
      "close": "74.45",
      "average": "74.4417",
      "volume": "312587",
      "turnover": "23270455.2",
      "trades": "843"
    },
    {
      "date": "2026-05-18",
      "bid": "74.60",
      "ask": "74.75",
      "open": "74.25",
      "high": "75.20",
      "low": "73.25",
      "close": "74.80",
      "average": "74.0212",
      "volume": "719927",
      "turnover": "53292180.28",
      "trades": "1026"
    },
    {
      "date": "2026-05-19",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.70",
      "high": "75.50",
      "low": "74.00",
      "close": "74.25",
      "average": "74.8089",
      "volume": "441715",
      "turnover": "33042693.96",
      "trades": "871"
    },
    {
      "date": "2026-05-20",
      "bid": "75.95",
      "ask": "76.15",
      "open": "74.10",
      "high": "76.40",
      "low": "73.60",
      "close": "75.60",
      "average": "74.7677",
      "volume": "916155",
      "turnover": "68505572.28",
      "trades": "845"
    },
    {
      "date": "2026-05-21",
      "bid": "75.25",
      "ask": "75.35",
      "open": "75.90",
      "high": "76.00",
      "low": "75.05",
      "close": "75.30",
      "average": "75.4059",
      "volume": "159341",
      "turnover": "12016227.77",
      "trades": "625"
    },
    {
      "date": "2026-05-22",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.50",
      "high": "76.60",
      "low": "75.50",
      "close": "76.55",
      "average": "76.3833",
      "volume": "277332",
      "turnover": "21182757.54",
      "trades": "1028"
    },
    {
      "date": "2026-05-25",
      "bid": "76.85",
      "ask": "77.10",
      "open": "77.00",
      "high": "77.70",
      "low": "76.75",
      "close": "76.80",
      "average": "77.0404",
      "volume": "239116",
      "turnover": "18420671.42",
      "trades": "881"
    },
    {
      "date": "2026-05-26",
      "bid": "75.55",
      "ask": "75.65",
      "open": "76.75",
      "high": "76.75",
      "low": "75.30",
      "close": "75.45",
      "average": "75.6581",
      "volume": "358683",
      "turnover": "27139268.95",
      "trades": "1129"
    },
    {
      "date": "2026-05-27",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.45",
      "high": "76.60",
      "low": "74.80",
      "close": "74.95",
      "average": "75.2132",
      "volume": "374909",
      "turnover": "28227802.92",
      "trades": "1095"
    },
    {
      "date": "2026-05-28",
      "bid": "73.30",
      "ask": "73.45",
      "open": "75.05",
      "high": "75.10",
      "low": "73.10",
      "close": "73.30",
      "average": "73.6301",
      "volume": "244479",
      "turnover": "18000140.48",
      "trades": "869"
    },
    {
      "date": "2026-05-29",
      "bid": "72.85",
      "ask": "72.95",
      "open": "73.45",
      "high": "73.75",
      "low": "72.80",
      "close": "73.05",
      "average": "73.0771",
      "volume": "688266",
      "turnover": "50297081.16",
      "trades": "832"
    },
    {
      "date": "2026-06-01",
      "bid": "71.25",
      "ask": "71.35",
      "open": "73.00",
      "high": "73.35",
      "low": "71.00",
      "close": "71.30",
      "average": "72.7896",
      "volume": "1486980",
      "turnover": "108228777.55",
      "trades": "1424"
    },
    {
      "date": "2026-06-02",
      "bid": "72.30",
      "ask": "72.35",
      "open": "71.50",
      "high": "72.55",
      "low": "71.50",
      "close": "72.55",
      "average": "72.3231",
      "volume": "293785",
      "turnover": "21242682.86",
      "trades": "938"
    },
    {
      "date": "2026-06-03",
      "bid": "73.65",
      "ask": "73.75",
      "open": "72.55",
      "high": "73.85",
      "low": "72.25",
      "close": "73.85",
      "average": "73.0797",
      "volume": "635867",
      "turnover": "46476471.49",
      "trades": "628"
    },
    {
      "date": "2026-06-04",
      "bid": "74.15",
      "ask": "74.25",
      "open": "73.75",
      "high": "75.20",
      "low": "73.70",
      "close": "74.50",
      "average": "74.5205",
      "volume": "337189",
      "turnover": "25130792.63",
      "trades": "821"
    },
    {
      "date": "2026-06-05",
      "bid": "74.75",
      "ask": "74.80",
      "open": "74.25",
      "high": "75.35",
      "low": "74.25",
      "close": "74.55",
      "average": "74.8575",
      "volume": "427919",
      "turnover": "32032903.88",
      "trades": "778"
    },
    {
      "date": "2026-06-08",
      "bid": "73.90",
      "ask": "73.95",
      "open": "74.80",
      "high": "74.80",
      "low": "72.80",
      "close": "74.00",
      "average": "73.7586",
      "volume": "263895",
      "turnover": "19463205.02",
      "trades": "966"
    },
    {
      "date": "2026-06-09",
      "bid": "74.05",
      "ask": "74.30",
      "open": "73.80",
      "high": "74.75",
      "low": "73.45",
      "close": "73.95",
      "average": "73.8503",
      "volume": "1430889",
      "turnover": "105679778.09",
      "trades": "844"
    },
    {
      "date": "2026-06-10",
      "bid": "72.75",
      "ask": "72.85",
      "open": "74.30",
      "high": "74.55",
      "low": "72.55",
      "close": "72.55",
      "average": "73.5988",
      "volume": "841989",
      "turnover": "61969200.76",
      "trades": "1073"
    },
    {
      "date": "2026-06-11",
      "bid": "70.95",
      "ask": "71.10",
      "open": "72.55",
      "high": "72.95",
      "low": "70.90",
      "close": "70.90",
      "average": "71.508",
      "volume": "315430",
      "turnover": "22569398.98",
      "trades": "1264"
    },
    {
      "date": "2026-06-12",
      "bid": "71.00",
      "ask": "71.10",
      "open": "72.00",
      "high": "72.45",
      "low": "70.70",
      "close": "71.00",
      "average": "71.7418",
      "volume": "994442",
      "turnover": "71338976.18",
      "trades": "1413"
    },
    {
      "date": "2026-06-15",
      "bid": "72.25",
      "ask": "72.50",
      "open": "72.00",
      "high": "73.10",
      "low": "71.95",
      "close": "72.65",
      "average": "72.4807",
      "volume": "936465",
      "turnover": "67880470.7",
      "trades": "920"
    },
    {
      "date": "2026-06-16",
      "bid": "72.45",
      "ask": "72.55",
      "open": "72.65",
      "high": "73.65",
      "low": "72.20",
      "close": "72.60",
      "average": "72.7667",
      "volume": "256821",
      "turnover": "18686852.95",
      "trades": "975"
    },
    {
      "date": "2026-06-17",
      "bid": "73.25",
      "ask": "73.50",
      "open": "72.60",
      "high": "73.65",
      "low": "71.90",
      "close": "73.45",
      "average": "73.2032",
      "volume": "219761",
      "turnover": "16082009.57",
      "trades": "787"
    },
    {
      "date": "2026-06-18",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.65",
      "high": "74.00",
      "low": "72.40",
      "close": "74.00",
      "average": "73.6861",
      "volume": "318721",
      "turnover": "23452699.73",
      "trades": "666"
    },
    {
      "date": "2026-06-22",
      "bid": "73.90",
      "ask": "73.95",
      "open": "73.80",
      "high": "74.05",
      "low": "72.65",
      "close": "74.05",
      "average": "73.698",
      "volume": "200341",
      "turnover": "14762470.26",
      "trades": "579"
    },
    {
      "date": "2026-06-23",
      "bid": "73.10",
      "ask": "73.30",
      "open": "73.00",
      "high": "73.30",
      "low": "72.35",
      "close": "73.20",
      "average": "72.8598",
      "volume": "572147",
      "turnover": "41709103.47",
      "trades": "804"
    },
    {
      "date": "2026-06-24",
      "bid": "73.05",
      "ask": "73.30",
      "open": "73.20",
      "high": "73.55",
      "low": "72.15",
      "close": "72.95",
      "average": "72.8823",
      "volume": "265805",
      "turnover": "19372349.05",
      "trades": "650"
    },
    {
      "date": "2026-06-25",
      "bid": "73.10",
      "ask": "73.25",
      "open": "73.05",
      "high": "73.75",
      "low": "72.85",
      "close": "73.15",
      "average": "73.1701",
      "volume": "233085",
      "turnover": "17054932.48",
      "trades": "606"
    },
    {
      "date": "2026-06-26",
      "bid": "71.85",
      "ask": "72.10",
      "open": "73.15",
      "high": "73.15",
      "low": "71.60",
      "close": "72.05",
      "average": "72.1361",
      "volume": "184107",
      "turnover": "13280506.46",
      "trades": "613"
    },
    {
      "date": "2026-06-29",
      "bid": "71.20",
      "ask": "71.35",
      "open": "71.85",
      "high": "72.25",
      "low": "71.10",
      "close": "71.45",
      "average": "71.5643",
      "volume": "265290",
      "turnover": "18986478.02",
      "trades": "836"
    },
    {
      "date": "2026-06-30",
      "bid": "72.30",
      "ask": "72.55",
      "open": "71.60",
      "high": "73.10",
      "low": "71.40",
      "close": "72.25",
      "average": "72.3213",
      "volume": "368669",
      "turnover": "26669483.16",
      "trades": "723"
    },
    {
      "date": "2026-07-01",
      "bid": "72.35",
      "ask": "72.40",
      "open": "72.10",
      "high": "72.55",
      "low": "71.20",
      "close": "72.55",
      "average": "72.0473",
      "volume": "669540",
      "turnover": "48236704.35",
      "trades": "1286"
    },
    {
      "date": "2026-07-02",
      "bid": "73.35",
      "ask": "73.70",
      "open": "72.90",
      "high": "73.75",
      "low": "72.30",
      "close": "73.55",
      "average": "73.3003",
      "volume": "455254",
      "turnover": "33368715.78",
      "trades": "659"
    },
    {
      "date": "2026-07-03",
      "bid": "74.40",
      "ask": "74.50",
      "open": "73.65",
      "high": "74.60",
      "low": "73.20",
      "close": "74.60",
      "average": "74.396",
      "volume": "188508",
      "turnover": "14019896.85",
      "trades": "532"
    },
    {
      "date": "2026-07-06",
      "bid": "73.10",
      "ask": "73.20",
      "open": "74.50",
      "high": "74.75",
      "low": "72.80",
      "close": "73.20",
      "average": "73.3578",
      "volume": "209676",
      "turnover": "15381861.05",
      "trades": "604"
    },
    {
      "date": "2026-07-07",
      "bid": "72.50",
      "ask": "72.65",
      "open": "73.90",
      "high": "74.00",
      "low": "72.50",
      "close": "72.50",
      "average": "73.1683",
      "volume": "348049",
      "turnover": "25467231.58",
      "trades": "612"
    },
    {
      "date": "2026-07-08",
      "bid": "70.75",
      "ask": "70.85",
      "open": "72.50",
      "high": "72.50",
      "low": "70.60",
      "close": "70.60",
      "average": "70.9704",
      "volume": "212039",
      "turnover": "15054704.24",
      "trades": "743"
    },
    {
      "date": "2026-07-09",
      "bid": "72.50",
      "ask": "72.80",
      "open": "71.35",
      "high": "72.75",
      "low": "71.15",
      "close": "72.70",
      "average": "72.3299",
      "volume": "259607",
      "turnover": "18775168.01",
      "trades": "756"
    },
    {
      "date": "2026-07-10",
      "bid": "72.10",
      "ask": "72.20",
      "open": "72.50",
      "high": "72.80",
      "low": "71.65",
      "close": "72.15",
      "average": "72.3364",
      "volume": "550171",
      "turnover": "39796184.79",
      "trades": "861"
    },
    {
      "date": "2026-07-13",
      "bid": "71.95",
      "ask": "72.10",
      "open": "71.80",
      "high": "72.45",
      "low": "71.40",
      "close": "72.20",
      "average": "71.9495",
      "volume": "443977",
      "turnover": "31943697.71",
      "trades": "705"
    },
    {
      "date": "2026-07-14",
      "bid": "71.95",
      "ask": "72.30",
      "open": "72.20",
      "high": "72.65",
      "low": "71.65",
      "close": "71.90",
      "average": "72.0332",
      "volume": "233082",
      "turnover": "16791912.16",
      "trades": "863"
    },
    {
      "date": "2026-07-15",
      "bid": "72.65",
      "ask": "72.80",
      "open": "71.95",
      "high": "72.85",
      "low": "71.65",
      "close": "72.85",
      "average": "72.6415",
      "volume": "251804",
      "turnover": "18290995.95",
      "trades": "912"
    },
    {
      "date": "2026-07-16",
      "bid": "74.40",
      "ask": "74.55",
      "open": "73.00",
      "high": "74.85",
      "low": "73.00",
      "close": "74.55",
      "average": "74.3885",
      "volume": "196143",
      "turnover": "14590658.95",
      "trades": "786"
    },
    {
      "date": "2026-07-17",
      "bid": "74.05",
      "ask": "74.25",
      "open": "74.65",
      "high": "74.70",
      "low": "73.65",
      "close": "74.30",
      "average": "74.2618",
      "volume": "305893",
      "turnover": "22716633.12",
      "trades": "1055"
    },
    {
      "date": "2026-07-20",
      "bid": "83.85",
      "ask": "84.00",
      "open": "74.75",
      "high": "84.35",
      "low": "73.75",
      "close": "84.30",
      "average": "82.4547",
      "volume": "1775053",
      "turnover": "146355480.3",
      "trades": "4357"
    },
    {
      "date": "2026-07-21",
      "bid": "85.35",
      "ask": "85.45",
      "open": "84.50",
      "high": "86.60",
      "low": "83.65",
      "close": "86.25",
      "average": "85.5398",
      "volume": "775788",
      "turnover": "66325505.35",
      "trades": "2022"
    },
    {
      "date": "2026-07-22",
      "bid": "87.90",
      "ask": "87.95",
      "open": "86.20",
      "high": "88.00",
      "low": "85.65",
      "close": "87.95",
      "average": "86.9197",
      "volume": "1028063",
      "turnover": "89359231.93",
      "trades": "1412"
    },
    {
      "date": "2026-07-23",
      "bid": "87.35",
      "ask": "87.40",
      "open": "87.70",
      "high": "87.85",
      "low": "85.85",
      "close": "87.45",
      "average": "87.2952",
      "volume": "471966",
      "turnover": "41199355.86",
      "trades": "1792"
    },
    {
      "date": "2026-07-24",
      "bid": "88.10",
      "ask": "88.15",
      "open": "87.25",
      "high": "88.30",
      "low": "87.15",
      "close": "88.30",
      "average": "88.005",
      "volume": "269787",
      "turnover": "23741056.19",
      "trades": "921"
    },
    {
      "date": "2026-07-27",
      "bid": "87.80",
      "ask": "87.90",
      "open": "88.70",
      "high": "89.15",
      "low": "87.00",
      "close": "87.70",
      "average": "87.7359",
      "volume": "294998",
      "turnover": "25883931.28",
      "trades": "1331"
    },
    {
      "date": "2026-07-28",
      "bid": "88.75",
      "ask": "88.85",
      "open": "87.75",
      "high": "89.20",
      "low": "87.25",
      "close": "89.10",
      "average": "88.8105",
      "volume": "395662",
      "turnover": "35137889.34",
      "trades": "1555"
    },
    {
      "date": "2026-07-29",
      "bid": "86.90",
      "ask": "87.00",
      "open": "89.10",
      "high": "89.40",
      "low": "86.90",
      "close": "87.20",
      "average": "87.5815",
      "volume": "278637",
      "turnover": "24404112.02",
      "trades": "1437"
    },
    {
      "date": "2026-07-30",
      "bid": "87.80",
      "ask": "87.90",
      "open": "87.15",
      "high": "88.55",
      "low": "87.10",
      "close": "88.05",
      "average": "88.0616",
      "volume": "324886",
      "turnover": "28608829.34",
      "trades": "1549"
    },
    {
      "date": "2026-07-31",
      "bid": "89.25",
      "ask": "89.30",
      "open": "88.20",
      "high": "89.90",
      "low": "87.95",
      "close": "88.70",
      "average": "88.9438",
      "volume": "468912",
      "turnover": "41707446.21",
      "trades": "2093"
    },
    {
      "date": "2026-08-03",
      "bid": "90.70",
      "ask": "90.85",
      "open": "89.30",
      "high": "91.30",
      "low": "89.20",
      "close": "90.50",
      "average": "90.5902",
      "volume": "434637",
      "turnover": "39372166.08",
      "trades": "1502"
    },
    {
      "date": "2026-08-04",
      "bid": "90.35",
      "ask": "90.45",
      "open": "90.85",
      "high": "90.90",
      "low": "89.90",
      "close": "90.65",
      "average": "90.4732",
      "volume": "190873",
      "turnover": "17267795.47",
      "trades": "803"
    },
    {
      "date": "2026-08-05",
      "bid": "90.35",
      "ask": "90.45",
      "open": "90.50",
      "high": "91.00",
      "low": "90.00",
      "close": "90.50",
      "average": "90.4397",
      "volume": "229384",
      "turnover": "20741568.14",
      "trades": "847"
    }
  ]
}