{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2356586/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ipco?id=TX2356586",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2356586",
    "asset_class": "SHARES",
    "isin": "CA46016U1084",
    "symbol": "IPCO",
    "company": "International Petroleum Corp.",
    "market": null,
    "last_sale_price": "SEK 201.00",
    "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": "42.04",
      "ask": "42.12",
      "open": "41.50",
      "high": "42.46",
      "low": "41.50",
      "close": "42.18",
      "average": "41.9618",
      "volume": "576136",
      "turnover": "24175681.16",
      "trades": "1270"
    },
    {
      "date": "2021-08-03",
      "bid": "41.58",
      "ask": "42.08",
      "open": "41.80",
      "high": "43.74",
      "low": "40.48",
      "close": "41.68",
      "average": "42.0542",
      "volume": "1311385",
      "turnover": "55150262.73",
      "trades": "1994"
    },
    {
      "date": "2021-08-04",
      "bid": "40.22",
      "ask": "40.36",
      "open": "42.28",
      "high": "43.74",
      "low": "38.54",
      "close": "40.54",
      "average": "40.844",
      "volume": "1577002",
      "turnover": "64435936.37",
      "trades": "3364"
    },
    {
      "date": "2021-08-05",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.50",
      "low": "40.00",
      "close": "41.08",
      "average": "40.4795",
      "volume": "587885",
      "turnover": "23798129.58",
      "trades": "1270"
    },
    {
      "date": "2021-08-06",
      "bid": "41.14",
      "ask": "41.20",
      "open": "42.20",
      "high": "42.22",
      "low": "40.46",
      "close": "41.12",
      "average": "40.9247",
      "volume": "394503",
      "turnover": "16145552.3",
      "trades": "1015"
    },
    {
      "date": "2021-08-09",
      "bid": "39.00",
      "ask": "39.06",
      "open": "40.36",
      "high": "41.58",
      "low": "38.80",
      "close": "38.80",
      "average": "39.983",
      "volume": "884501",
      "turnover": "35362582.5",
      "trades": "1492"
    },
    {
      "date": "2021-08-10",
      "bid": "39.24",
      "ask": "39.34",
      "open": "39.10",
      "high": "40.24",
      "low": "38.72",
      "close": "39.42",
      "average": "39.3515",
      "volume": "536143",
      "turnover": "21095222.72",
      "trades": "990"
    },
    {
      "date": "2021-08-11",
      "bid": "38.66",
      "ask": "38.80",
      "open": "39.42",
      "high": "39.80",
      "low": "38.40",
      "close": "38.74",
      "average": "38.8217",
      "volume": "449235",
      "turnover": "17440064.94",
      "trades": "815"
    },
    {
      "date": "2021-08-12",
      "bid": "38.80",
      "ask": "38.92",
      "open": "38.90",
      "high": "39.36",
      "low": "38.20",
      "close": "38.76",
      "average": "38.7008",
      "volume": "360581",
      "turnover": "13954767.62",
      "trades": "826"
    },
    {
      "date": "2021-08-13",
      "bid": "38.12",
      "ask": "38.30",
      "open": "38.76",
      "high": "38.76",
      "low": "37.90",
      "close": "38.24",
      "average": "38.2575",
      "volume": "193998",
      "turnover": "7421774.89",
      "trades": "431"
    },
    {
      "date": "2021-08-16",
      "bid": "37.00",
      "ask": "37.08",
      "open": "38.00",
      "high": "38.26",
      "low": "36.90",
      "close": "36.94",
      "average": "37.3746",
      "volume": "400277",
      "turnover": "14960209.52",
      "trades": "794"
    },
    {
      "date": "2021-08-17",
      "bid": "37.00",
      "ask": "37.06",
      "open": "36.40",
      "high": "37.26",
      "low": "36.34",
      "close": "37.02",
      "average": "36.8495",
      "volume": "273203",
      "turnover": "10067394.96",
      "trades": "646"
    },
    {
      "date": "2021-08-18",
      "bid": "36.88",
      "ask": "36.92",
      "open": "37.00",
      "high": "37.54",
      "low": "36.66",
      "close": "37.00",
      "average": "37.0604",
      "volume": "337023",
      "turnover": "12490219.58",
      "trades": "625"
    },
    {
      "date": "2021-08-19",
      "bid": "34.78",
      "ask": "34.84",
      "open": "36.30",
      "high": "36.30",
      "low": "34.44",
      "close": "34.74",
      "average": "35.2424",
      "volume": "707647",
      "turnover": "24939718.88",
      "trades": "1378"
    },
    {
      "date": "2021-08-20",
      "bid": "34.34",
      "ask": "34.46",
      "open": "34.50",
      "high": "34.92",
      "low": "34.12",
      "close": "34.40",
      "average": "34.4886",
      "volume": "291759",
      "turnover": "10062354.58",
      "trades": "549"
    },
    {
      "date": "2021-08-23",
      "bid": "36.32",
      "ask": "36.40",
      "open": "34.60",
      "high": "36.54",
      "low": "34.60",
      "close": "36.20",
      "average": "35.6714",
      "volume": "327736",
      "turnover": "11692913.04",
      "trades": "755"
    },
    {
      "date": "2021-08-24",
      "bid": "36.84",
      "ask": "36.92",
      "open": "36.20",
      "high": "37.28",
      "low": "36.20",
      "close": "37.00",
      "average": "36.9282",
      "volume": "292368",
      "turnover": "10796630.32",
      "trades": "596"
    },
    {
      "date": "2021-08-25",
      "bid": "37.34",
      "ask": "37.40",
      "open": "37.00",
      "high": "37.38",
      "low": "36.62",
      "close": "37.22",
      "average": "37.0686",
      "volume": "213112",
      "turnover": "7899793.94",
      "trades": "579"
    },
    {
      "date": "2021-08-26",
      "bid": "36.84",
      "ask": "36.90",
      "open": "36.50",
      "high": "37.36",
      "low": "36.26",
      "close": "36.94",
      "average": "36.8809",
      "volume": "241279",
      "turnover": "8898652.18",
      "trades": "571"
    },
    {
      "date": "2021-08-27",
      "bid": "37.70",
      "ask": "37.74",
      "open": "36.70",
      "high": "37.74",
      "low": "36.70",
      "close": "37.72",
      "average": "37.358",
      "volume": "220908",
      "turnover": "8252679.34",
      "trades": "494"
    },
    {
      "date": "2021-08-30",
      "bid": "37.76",
      "ask": "37.82",
      "open": "37.76",
      "high": "38.34",
      "low": "37.48",
      "close": "37.88",
      "average": "37.7801",
      "volume": "227219",
      "turnover": "8584360.72",
      "trades": "456"
    },
    {
      "date": "2021-08-31",
      "bid": "37.78",
      "ask": "38.00",
      "open": "37.88",
      "high": "38.50",
      "low": "37.24",
      "close": "37.74",
      "average": "37.6177",
      "volume": "214123",
      "turnover": "8055119.25",
      "trades": "506"
    },
    {
      "date": "2021-09-01",
      "bid": "37.20",
      "ask": "37.40",
      "open": "37.90",
      "high": "38.22",
      "low": "37.10",
      "close": "37.48",
      "average": "37.5116",
      "volume": "217443",
      "turnover": "8156638.74",
      "trades": "561"
    },
    {
      "date": "2021-09-02",
      "bid": "38.32",
      "ask": "38.36",
      "open": "37.46",
      "high": "38.38",
      "low": "37.20",
      "close": "38.38",
      "average": "37.9759",
      "volume": "279606",
      "turnover": "10618300.58",
      "trades": "586"
    },
    {
      "date": "2021-09-03",
      "bid": "37.94",
      "ask": "38.00",
      "open": "38.30",
      "high": "38.88",
      "low": "37.90",
      "close": "38.02",
      "average": "38.4329",
      "volume": "379640",
      "turnover": "14590669.88",
      "trades": "608"
    },
    {
      "date": "2021-09-06",
      "bid": "38.26",
      "ask": "38.32",
      "open": "38.02",
      "high": "38.48",
      "low": "37.76",
      "close": "38.32",
      "average": "38.1173",
      "volume": "216865",
      "turnover": "8266756.1",
      "trades": "412"
    },
    {
      "date": "2021-09-07",
      "bid": "37.98",
      "ask": "38.02",
      "open": "38.32",
      "high": "38.58",
      "low": "37.94",
      "close": "38.08",
      "average": "38.2846",
      "volume": "246402",
      "turnover": "9433405.3",
      "trades": "488"
    },
    {
      "date": "2021-09-08",
      "bid": "37.36",
      "ask": "37.42",
      "open": "37.80",
      "high": "38.08",
      "low": "37.08",
      "close": "37.46",
      "average": "37.5195",
      "volume": "304232",
      "turnover": "11414623.28",
      "trades": "700"
    },
    {
      "date": "2021-09-09",
      "bid": "38.02",
      "ask": "38.12",
      "open": "37.46",
      "high": "38.24",
      "low": "36.80",
      "close": "38.14",
      "average": "37.506",
      "volume": "294219",
      "turnover": "11034492.32",
      "trades": "672"
    },
    {
      "date": "2021-09-10",
      "bid": "38.02",
      "ask": "38.10",
      "open": "38.14",
      "high": "38.46",
      "low": "37.58",
      "close": "38.30",
      "average": "38.0437",
      "volume": "244346",
      "turnover": "9295814.38",
      "trades": "485"
    },
    {
      "date": "2021-09-13",
      "bid": "39.42",
      "ask": "39.58",
      "open": "38.30",
      "high": "39.88",
      "low": "37.94",
      "close": "39.64",
      "average": "39.2463",
      "volume": "440379",
      "turnover": "17283259.54",
      "trades": "1120"
    },
    {
      "date": "2021-09-14",
      "bid": "41.78",
      "ask": "41.80",
      "open": "40.00",
      "high": "42.68",
      "low": "39.82",
      "close": "41.88",
      "average": "41.4801",
      "volume": "818916",
      "turnover": "33968377.46",
      "trades": "1594"
    },
    {
      "date": "2021-09-15",
      "bid": "41.98",
      "ask": "42.06",
      "open": "42.80",
      "high": "42.80",
      "low": "40.98",
      "close": "41.92",
      "average": "41.8199",
      "volume": "376187",
      "turnover": "15732507.94",
      "trades": "941"
    },
    {
      "date": "2021-09-16",
      "bid": "41.24",
      "ask": "41.30",
      "open": "42.56",
      "high": "44.10",
      "low": "41.00",
      "close": "41.34",
      "average": "42.9392",
      "volume": "1010801",
      "turnover": "43404406.97",
      "trades": "2173"
    },
    {
      "date": "2021-09-17",
      "bid": "40.48",
      "ask": "40.62",
      "open": "41.50",
      "high": "41.66",
      "low": "39.68",
      "close": "40.66",
      "average": "40.535",
      "volume": "797043",
      "turnover": "32306692.61",
      "trades": "1293"
    },
    {
      "date": "2021-09-20",
      "bid": "39.80",
      "ask": "39.96",
      "open": "39.98",
      "high": "40.60",
      "low": "38.96",
      "close": "40.08",
      "average": "39.6246",
      "volume": "586867",
      "turnover": "23257313.52",
      "trades": "1204"
    },
    {
      "date": "2021-09-21",
      "bid": "40.26",
      "ask": "40.36",
      "open": "39.90",
      "high": "41.42",
      "low": "39.74",
      "close": "40.30",
      "average": "40.7841",
      "volume": "449987",
      "turnover": "18352366.66",
      "trades": "1024"
    },
    {
      "date": "2021-09-22",
      "bid": "41.58",
      "ask": "41.64",
      "open": "40.94",
      "high": "41.86",
      "low": "40.78",
      "close": "41.70",
      "average": "41.4096",
      "volume": "375236",
      "turnover": "15539059.49",
      "trades": "876"
    },
    {
      "date": "2021-09-23",
      "bid": "42.72",
      "ask": "42.78",
      "open": "41.98",
      "high": "43.50",
      "low": "41.40",
      "close": "42.64",
      "average": "42.5944",
      "volume": "803842",
      "turnover": "34238744.02",
      "trades": "1591"
    },
    {
      "date": "2021-09-24",
      "bid": "43.88",
      "ask": "43.96",
      "open": "42.74",
      "high": "44.16",
      "low": "42.20",
      "close": "44.00",
      "average": "43.5993",
      "volume": "1021948",
      "turnover": "44564714.1",
      "trades": "2588"
    },
    {
      "date": "2021-09-27",
      "bid": "46.06",
      "ask": "46.12",
      "open": "44.54",
      "high": "46.62",
      "low": "43.74",
      "close": "46.02",
      "average": "45.2905",
      "volume": "1178997",
      "turnover": "53386663.01",
      "trades": "2732"
    },
    {
      "date": "2021-09-28",
      "bid": "44.34",
      "ask": "44.44",
      "open": "46.54",
      "high": "47.00",
      "low": "44.20",
      "close": "44.20",
      "average": "45.652",
      "volume": "908796",
      "turnover": "41490835.5",
      "trades": "2751"
    },
    {
      "date": "2021-09-29",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.30",
      "high": "45.12",
      "low": "43.38",
      "close": "44.72",
      "average": "44.482",
      "volume": "417217",
      "turnover": "18558632.54",
      "trades": "1209"
    },
    {
      "date": "2021-09-30",
      "bid": "44.80",
      "ask": "44.92",
      "open": "44.72",
      "high": "45.98",
      "low": "43.82",
      "close": "44.76",
      "average": "44.6088",
      "volume": "726405",
      "turnover": "32401520.1",
      "trades": "1589"
    },
    {
      "date": "2021-10-01",
      "bid": "45.54",
      "ask": "45.64",
      "open": "44.72",
      "high": "45.90",
      "low": "43.94",
      "close": "45.66",
      "average": "45.2788",
      "volume": "440242",
      "turnover": "19933248",
      "trades": "1537"
    },
    {
      "date": "2021-10-04",
      "bid": "47.30",
      "ask": "47.36",
      "open": "45.66",
      "high": "47.50",
      "low": "45.10",
      "close": "47.34",
      "average": "46.3496",
      "volume": "799983",
      "turnover": "37083186.06",
      "trades": "1711"
    },
    {
      "date": "2021-10-05",
      "bid": "48.76",
      "ask": "48.86",
      "open": "47.20",
      "high": "49.00",
      "low": "46.92",
      "close": "49.00",
      "average": "48.3507",
      "volume": "857244",
      "turnover": "41446394.82",
      "trades": "2578"
    },
    {
      "date": "2021-10-06",
      "bid": "47.22",
      "ask": "47.32",
      "open": "49.00",
      "high": "49.24",
      "low": "46.88",
      "close": "47.40",
      "average": "47.9857",
      "volume": "773395",
      "turnover": "37110895.46",
      "trades": "2876"
    },
    {
      "date": "2021-10-07",
      "bid": "47.98",
      "ask": "48.08",
      "open": "47.64",
      "high": "48.32",
      "low": "47.00",
      "close": "48.16",
      "average": "47.9048",
      "volume": "561471",
      "turnover": "26896599.4",
      "trades": "1563"
    },
    {
      "date": "2021-10-08",
      "bid": "49.92",
      "ask": "50.05",
      "open": "49.02",
      "high": "51.90",
      "low": "49.02",
      "close": "50.00",
      "average": "50.436",
      "volume": "1574337",
      "turnover": "79399553.04",
      "trades": "3409"
    },
    {
      "date": "2021-10-11",
      "bid": "50.95",
      "ask": "51.00",
      "open": "51.25",
      "high": "52.80",
      "low": "50.65",
      "close": "51.00",
      "average": "51.7232",
      "volume": "1006280",
      "turnover": "52044912.33",
      "trades": "2370"
    },
    {
      "date": "2021-10-12",
      "bid": "50.75",
      "ask": "50.85",
      "open": "51.00",
      "high": "51.15",
      "low": "49.90",
      "close": "50.70",
      "average": "50.351",
      "volume": "443398",
      "turnover": "22325515.12",
      "trades": "1388"
    },
    {
      "date": "2021-10-13",
      "bid": "50.80",
      "ask": "50.95",
      "open": "50.30",
      "high": "51.30",
      "low": "49.90",
      "close": "50.90",
      "average": "50.8168",
      "volume": "543232",
      "turnover": "27606284.92",
      "trades": "1319"
    },
    {
      "date": "2021-10-14",
      "bid": "51.35",
      "ask": "51.50",
      "open": "51.05",
      "high": "52.00",
      "low": "50.90",
      "close": "51.50",
      "average": "51.3231",
      "volume": "296521",
      "turnover": "15218445.65",
      "trades": "663"
    },
    {
      "date": "2021-10-15",
      "bid": "52.65",
      "ask": "52.75",
      "open": "52.00",
      "high": "53.15",
      "low": "51.70",
      "close": "52.75",
      "average": "52.5216",
      "volume": "522211",
      "turnover": "27427434.15",
      "trades": "1208"
    },
    {
      "date": "2021-10-18",
      "bid": "52.25",
      "ask": "52.40",
      "open": "52.60",
      "high": "53.10",
      "low": "51.80",
      "close": "52.55",
      "average": "52.3379",
      "volume": "435702",
      "turnover": "22803591.28",
      "trades": "1295"
    },
    {
      "date": "2021-10-19",
      "bid": "51.90",
      "ask": "52.00",
      "open": "52.60",
      "high": "52.80",
      "low": "51.80",
      "close": "51.85",
      "average": "52.2578",
      "volume": "223682",
      "turnover": "11688946.25",
      "trades": "866"
    },
    {
      "date": "2021-10-20",
      "bid": "51.40",
      "ask": "51.65",
      "open": "51.70",
      "high": "51.75",
      "low": "50.05",
      "close": "51.40",
      "average": "50.9028",
      "volume": "317570",
      "turnover": "16164960.4",
      "trades": "1169"
    },
    {
      "date": "2021-10-21",
      "bid": "49.48",
      "ask": "49.58",
      "open": "51.40",
      "high": "51.40",
      "low": "49.30",
      "close": "49.64",
      "average": "49.8638",
      "volume": "445842",
      "turnover": "22231589.23",
      "trades": "1125"
    },
    {
      "date": "2021-10-22",
      "bid": "50.05",
      "ask": "50.20",
      "open": "49.56",
      "high": "50.80",
      "low": "49.24",
      "close": "50.30",
      "average": "50.0654",
      "volume": "277375",
      "turnover": "13889238.05",
      "trades": "728"
    },
    {
      "date": "2021-10-25",
      "bid": "51.35",
      "ask": "51.60",
      "open": "50.50",
      "high": "51.75",
      "low": "50.15",
      "close": "51.70",
      "average": "50.9033",
      "volume": "348069",
      "turnover": "17715116.85",
      "trades": "1241"
    },
    {
      "date": "2021-10-26",
      "bid": "50.80",
      "ask": "50.90",
      "open": "51.70",
      "high": "51.85",
      "low": "50.50",
      "close": "50.95",
      "average": "51.0075",
      "volume": "330599",
      "turnover": "16863015.05",
      "trades": "1067"
    },
    {
      "date": "2021-10-27",
      "bid": "49.38",
      "ask": "49.48",
      "open": "50.95",
      "high": "51.00",
      "low": "49.40",
      "close": "49.50",
      "average": "49.8403",
      "volume": "346135",
      "turnover": "17250721.27",
      "trades": "1063"
    },
    {
      "date": "2021-10-28",
      "bid": "47.72",
      "ask": "47.84",
      "open": "49.18",
      "high": "49.18",
      "low": "47.58",
      "close": "47.84",
      "average": "48.1818",
      "volume": "399214",
      "turnover": "19235043.94",
      "trades": "1191"
    },
    {
      "date": "2021-10-29",
      "bid": "48.04",
      "ask": "48.16",
      "open": "47.14",
      "high": "48.44",
      "low": "47.12",
      "close": "48.00",
      "average": "48.0383",
      "volume": "275076",
      "turnover": "13214195.8",
      "trades": "745"
    },
    {
      "date": "2021-11-01",
      "bid": "49.02",
      "ask": "49.14",
      "open": "48.50",
      "high": "50.55",
      "low": "48.50",
      "close": "49.24",
      "average": "49.4737",
      "volume": "540985",
      "turnover": "26764567.21",
      "trades": "1301"
    },
    {
      "date": "2021-11-02",
      "bid": "48.68",
      "ask": "48.94",
      "open": "51.95",
      "high": "54.25",
      "low": "48.20",
      "close": "49.02",
      "average": "50.8338",
      "volume": "1424872",
      "turnover": "72407167.55",
      "trades": "3188"
    },
    {
      "date": "2021-11-03",
      "bid": "49.04",
      "ask": "49.06",
      "open": "49.34",
      "high": "50.45",
      "low": "47.88",
      "close": "49.14",
      "average": "48.9654",
      "volume": "558848",
      "turnover": "27374102.38",
      "trades": "1318"
    },
    {
      "date": "2021-11-04",
      "bid": "49.48",
      "ask": "49.56",
      "open": "49.04",
      "high": "50.40",
      "low": "49.02",
      "close": "49.12",
      "average": "49.5501",
      "volume": "687543",
      "turnover": "34068403.07",
      "trades": "1469"
    },
    {
      "date": "2021-11-05",
      "bid": "48.80",
      "ask": "48.88",
      "open": "49.00",
      "high": "49.12",
      "low": "48.50",
      "close": "48.80",
      "average": "48.7115",
      "volume": "162108",
      "turnover": "7896651.24",
      "trades": "475"
    },
    {
      "date": "2021-11-08",
      "bid": "50.75",
      "ask": "50.95",
      "open": "49.40",
      "high": "51.30",
      "low": "49.20",
      "close": "51.10",
      "average": "50.7352",
      "volume": "642889",
      "turnover": "32617545.17",
      "trades": "1476"
    },
    {
      "date": "2021-11-09",
      "bid": "50.25",
      "ask": "50.45",
      "open": "51.10",
      "high": "51.60",
      "low": "49.60",
      "close": "50.25",
      "average": "50.2856",
      "volume": "361383",
      "turnover": "18172981.42",
      "trades": "710"
    },
    {
      "date": "2021-11-10",
      "bid": "49.10",
      "ask": "49.20",
      "open": "50.70",
      "high": "51.00",
      "low": "48.96",
      "close": "49.12",
      "average": "49.7677",
      "volume": "293993",
      "turnover": "14629072.88",
      "trades": "679"
    },
    {
      "date": "2021-11-11",
      "bid": "48.30",
      "ask": "48.34",
      "open": "48.90",
      "high": "48.90",
      "low": "47.44",
      "close": "48.20",
      "average": "48.0639",
      "volume": "640740",
      "turnover": "30797966.53",
      "trades": "1504"
    },
    {
      "date": "2021-11-12",
      "bid": "48.76",
      "ask": "48.86",
      "open": "48.20",
      "high": "48.90",
      "low": "48.00",
      "close": "48.76",
      "average": "48.4141",
      "volume": "359117",
      "turnover": "17386335.68",
      "trades": "944"
    },
    {
      "date": "2021-11-15",
      "bid": "48.86",
      "ask": "48.96",
      "open": "48.72",
      "high": "49.16",
      "low": "48.30",
      "close": "48.82",
      "average": "48.7716",
      "volume": "420524",
      "turnover": "20510655.66",
      "trades": "1037"
    },
    {
      "date": "2021-11-16",
      "bid": "49.56",
      "ask": "49.62",
      "open": "49.30",
      "high": "52.70",
      "low": "49.26",
      "close": "49.48",
      "average": "50.7631",
      "volume": "966577",
      "turnover": "49066466.52",
      "trades": "2055"
    },
    {
      "date": "2021-11-17",
      "bid": "50.25",
      "ask": "50.35",
      "open": "49.22",
      "high": "50.75",
      "low": "49.20",
      "close": "50.30",
      "average": "50.114",
      "volume": "678962",
      "turnover": "34025502.85",
      "trades": "1832"
    },
    {
      "date": "2021-11-18",
      "bid": "47.74",
      "ask": "47.82",
      "open": "50.00",
      "high": "50.00",
      "low": "46.52",
      "close": "47.82",
      "average": "47.5805",
      "volume": "830839",
      "turnover": "39532266.68",
      "trades": "2372"
    },
    {
      "date": "2021-11-19",
      "bid": "47.06",
      "ask": "47.16",
      "open": "48.60",
      "high": "48.72",
      "low": "46.80",
      "close": "47.04",
      "average": "47.5169",
      "volume": "431662",
      "turnover": "20511220.04",
      "trades": "1062"
    },
    {
      "date": "2021-11-22",
      "bid": "47.20",
      "ask": "47.26",
      "open": "46.40",
      "high": "47.74",
      "low": "46.26",
      "close": "47.36",
      "average": "46.9555",
      "volume": "361892",
      "turnover": "16992588.64",
      "trades": "879"
    },
    {
      "date": "2021-11-23",
      "bid": "48.48",
      "ask": "48.58",
      "open": "46.42",
      "high": "49.06",
      "low": "45.46",
      "close": "48.50",
      "average": "47.1681",
      "volume": "584101",
      "turnover": "27549816.02",
      "trades": "984"
    },
    {
      "date": "2021-11-24",
      "bid": "49.36",
      "ask": "49.46",
      "open": "48.50",
      "high": "49.78",
      "low": "47.70",
      "close": "49.50",
      "average": "48.9155",
      "volume": "580866",
      "turnover": "28412081.08",
      "trades": "1114"
    },
    {
      "date": "2021-11-25",
      "bid": "49.42",
      "ask": "49.50",
      "open": "49.48",
      "high": "49.78",
      "low": "48.66",
      "close": "49.46",
      "average": "49.1094",
      "volume": "253943",
      "turnover": "12470996.78",
      "trades": "599"
    },
    {
      "date": "2021-11-26",
      "bid": "43.78",
      "ask": "43.88",
      "open": "47.98",
      "high": "47.98",
      "low": "43.64",
      "close": "43.80",
      "average": "45.0818",
      "volume": "1562700",
      "turnover": "70455067.34",
      "trades": "2717"
    },
    {
      "date": "2021-11-29",
      "bid": "45.42",
      "ask": "45.58",
      "open": "44.86",
      "high": "46.76",
      "low": "44.86",
      "close": "45.50",
      "average": "45.767",
      "volume": "899845",
      "turnover": "41183173.04",
      "trades": "1671"
    },
    {
      "date": "2021-11-30",
      "bid": "44.50",
      "ask": "44.58",
      "open": "44.00",
      "high": "45.28",
      "low": "43.50",
      "close": "44.50",
      "average": "44.4139",
      "volume": "718186",
      "turnover": "31897463.58",
      "trades": "1034"
    },
    {
      "date": "2021-12-01",
      "bid": "46.54",
      "ask": "46.64",
      "open": "45.30",
      "high": "47.30",
      "low": "45.06",
      "close": "46.62",
      "average": "46.4176",
      "volume": "662573",
      "turnover": "30755062.48",
      "trades": "1261"
    },
    {
      "date": "2021-12-02",
      "bid": "46.70",
      "ask": "46.74",
      "open": "46.50",
      "high": "47.24",
      "low": "45.84",
      "close": "46.80",
      "average": "46.5799",
      "volume": "958942",
      "turnover": "44666768.74",
      "trades": "2076"
    },
    {
      "date": "2021-12-03",
      "bid": "46.96",
      "ask": "47.08",
      "open": "47.70",
      "high": "47.82",
      "low": "46.80",
      "close": "47.04",
      "average": "47.2616",
      "volume": "509573",
      "turnover": "24083122.19",
      "trades": "1219"
    },
    {
      "date": "2021-12-06",
      "bid": "48.00",
      "ask": "48.04",
      "open": "47.00",
      "high": "48.48",
      "low": "46.90",
      "close": "48.00",
      "average": "47.8512",
      "volume": "511773",
      "turnover": "24489051.97",
      "trades": "1251"
    },
    {
      "date": "2021-12-07",
      "bid": "50.15",
      "ask": "50.30",
      "open": "49.04",
      "high": "50.50",
      "low": "49.02",
      "close": "50.35",
      "average": "49.8167",
      "volume": "500193",
      "turnover": "24918695.43",
      "trades": "1262"
    },
    {
      "date": "2021-12-08",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.25",
      "high": "51.30",
      "low": "49.96",
      "close": "51.00",
      "average": "50.859",
      "volume": "852703",
      "turnover": "43367563.29",
      "trades": "1702"
    },
    {
      "date": "2021-12-09",
      "bid": "51.90",
      "ask": "51.95",
      "open": "51.60",
      "high": "52.10",
      "low": "50.70",
      "close": "51.90",
      "average": "51.6137",
      "volume": "590879",
      "turnover": "30500279.35",
      "trades": "1210"
    },
    {
      "date": "2021-12-10",
      "bid": "51.70",
      "ask": "51.85",
      "open": "51.85",
      "high": "52.30",
      "low": "51.15",
      "close": "51.85",
      "average": "51.8362",
      "volume": "383221",
      "turnover": "19864412.75",
      "trades": "746"
    },
    {
      "date": "2021-12-13",
      "bid": "51.05",
      "ask": "51.25",
      "open": "52.70",
      "high": "52.70",
      "low": "50.95",
      "close": "51.00",
      "average": "51.8329",
      "volume": "622831",
      "turnover": "32283285.85",
      "trades": "1897"
    },
    {
      "date": "2021-12-14",
      "bid": "48.94",
      "ask": "49.02",
      "open": "50.25",
      "high": "50.25",
      "low": "48.24",
      "close": "49.02",
      "average": "48.9973",
      "volume": "904734",
      "turnover": "44329864.33",
      "trades": "1971"
    },
    {
      "date": "2021-12-15",
      "bid": "47.86",
      "ask": "47.96",
      "open": "48.90",
      "high": "49.04",
      "low": "47.58",
      "close": "47.58",
      "average": "48.2907",
      "volume": "453809",
      "turnover": "21916359.45",
      "trades": "1206"
    },
    {
      "date": "2021-12-16",
      "bid": "49.80",
      "ask": "49.86",
      "open": "49.00",
      "high": "49.90",
      "low": "48.44",
      "close": "49.80",
      "average": "48.9863",
      "volume": "397144",
      "turnover": "19454632.1",
      "trades": "687"
    },
    {
      "date": "2021-12-17",
      "bid": "49.20",
      "ask": "49.30",
      "open": "48.80",
      "high": "49.66",
      "low": "48.44",
      "close": "49.34",
      "average": "49.0837",
      "volume": "278635",
      "turnover": "13676457.78",
      "trades": "656"
    },
    {
      "date": "2021-12-20",
      "bid": "48.40",
      "ask": "48.52",
      "open": "47.36",
      "high": "49.00",
      "low": "46.46",
      "close": "48.36",
      "average": "47.94",
      "volume": "543035",
      "turnover": "26033083.44",
      "trades": "1151"
    },
    {
      "date": "2021-12-21",
      "bid": "49.46",
      "ask": "49.56",
      "open": "49.88",
      "high": "49.88",
      "low": "48.36",
      "close": "49.72",
      "average": "49.0983",
      "volume": "295448",
      "turnover": "14505987.48",
      "trades": "715"
    },
    {
      "date": "2021-12-22",
      "bid": "49.30",
      "ask": "49.34",
      "open": "49.72",
      "high": "49.90",
      "low": "48.90",
      "close": "49.46",
      "average": "49.1942",
      "volume": "327317",
      "turnover": "16102106.42",
      "trades": "1036"
    },
    {
      "date": "2021-12-23",
      "bid": "49.06",
      "ask": "49.26",
      "open": "49.78",
      "high": "50.05",
      "low": "48.50",
      "close": "49.04",
      "average": "49.126",
      "volume": "372202",
      "turnover": "18285132.54",
      "trades": "1015"
    },
    {
      "date": "2021-12-27",
      "bid": "49.70",
      "ask": "49.80",
      "open": "49.04",
      "high": "49.80",
      "low": "48.86",
      "close": "49.80",
      "average": "49.3146",
      "volume": "198676",
      "turnover": "9797626.03",
      "trades": "661"
    },
    {
      "date": "2021-12-28",
      "bid": "49.82",
      "ask": "49.92",
      "open": "49.80",
      "high": "50.45",
      "low": "49.54",
      "close": "50.05",
      "average": "50.0894",
      "volume": "303410",
      "turnover": "15197621.96",
      "trades": "579"
    },
    {
      "date": "2021-12-29",
      "bid": "49.78",
      "ask": "49.90",
      "open": "50.05",
      "high": "50.80",
      "low": "49.12",
      "close": "49.42",
      "average": "49.6652",
      "volume": "313120",
      "turnover": "15551127.2",
      "trades": "778"
    },
    {
      "date": "2021-12-30",
      "bid": "49.94",
      "ask": "50.00",
      "open": "49.42",
      "high": "50.05",
      "low": "49.36",
      "close": "50.00",
      "average": "49.7934",
      "volume": "204858",
      "turnover": "10200573.81",
      "trades": "467"
    },
    {
      "date": "2022-01-03",
      "bid": "51.55",
      "ask": "51.65",
      "open": "50.05",
      "high": "51.90",
      "low": "49.84",
      "close": "51.60",
      "average": "51.124",
      "volume": "376573",
      "turnover": "19251910.14",
      "trades": "949"
    },
    {
      "date": "2022-01-04",
      "bid": "52.70",
      "ask": "52.85",
      "open": "51.60",
      "high": "53.45",
      "low": "51.60",
      "close": "52.60",
      "average": "52.8117",
      "volume": "647607",
      "turnover": "34201203.2",
      "trades": "1391"
    },
    {
      "date": "2022-01-05",
      "bid": "53.35",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.50",
      "low": "52.45",
      "close": "53.50",
      "average": "53.1197",
      "volume": "152253",
      "turnover": "8087637.25",
      "trades": "428"
    },
    {
      "date": "2022-01-07",
      "bid": "54.30",
      "ask": "54.40",
      "open": "53.90",
      "high": "54.40",
      "low": "53.55",
      "close": "54.40",
      "average": "54.0216",
      "volume": "723955",
      "turnover": "39109241.7",
      "trades": "1697"
    },
    {
      "date": "2022-01-10",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.40",
      "high": "55.75",
      "low": "54.15",
      "close": "54.65",
      "average": "54.8567",
      "volume": "809846",
      "turnover": "44457427.95",
      "trades": "1535"
    },
    {
      "date": "2022-01-11",
      "bid": "55.85",
      "ask": "56.00",
      "open": "54.40",
      "high": "56.60",
      "low": "54.40",
      "close": "56.00",
      "average": "55.7482",
      "volume": "581179",
      "turnover": "32399631.85",
      "trades": "1534"
    },
    {
      "date": "2022-01-12",
      "bid": "57.60",
      "ask": "57.65",
      "open": "56.55",
      "high": "59.15",
      "low": "56.50",
      "close": "57.75",
      "average": "57.9503",
      "volume": "983855",
      "turnover": "57019856.7",
      "trades": "2192"
    },
    {
      "date": "2022-01-13",
      "bid": "58.55",
      "ask": "58.65",
      "open": "58.00",
      "high": "58.95",
      "low": "56.80",
      "close": "58.75",
      "average": "58.3096",
      "volume": "423401",
      "turnover": "24688350.85",
      "trades": "1271"
    },
    {
      "date": "2022-01-14",
      "bid": "60.20",
      "ask": "60.25",
      "open": "58.45",
      "high": "60.25",
      "low": "58.00",
      "close": "60.25",
      "average": "59.2184",
      "volume": "679862",
      "turnover": "40264242.83",
      "trades": "1642"
    },
    {
      "date": "2022-01-17",
      "bid": "61.10",
      "ask": "61.20",
      "open": "60.70",
      "high": "61.20",
      "low": "58.65",
      "close": "61.05",
      "average": "59.8755",
      "volume": "561789",
      "turnover": "33642380.74",
      "trades": "1361"
    },
    {
      "date": "2022-01-18",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.60",
      "high": "63.70",
      "low": "61.25",
      "close": "62.50",
      "average": "62.5506",
      "volume": "768142",
      "turnover": "48061267.42",
      "trades": "1705"
    },
    {
      "date": "2022-01-19",
      "bid": "61.85",
      "ask": "61.95",
      "open": "62.50",
      "high": "62.50",
      "low": "60.80",
      "close": "61.95",
      "average": "61.5961",
      "volume": "682343",
      "turnover": "42030698.86",
      "trades": "1693"
    },
    {
      "date": "2022-01-20",
      "bid": "61.65",
      "ask": "61.85",
      "open": "61.85",
      "high": "62.00",
      "low": "61.15",
      "close": "61.75",
      "average": "61.6059",
      "volume": "439903",
      "turnover": "27100661.6",
      "trades": "1188"
    },
    {
      "date": "2022-01-21",
      "bid": "60.45",
      "ask": "60.55",
      "open": "61.40",
      "high": "61.40",
      "low": "59.15",
      "close": "60.35",
      "average": "60.3047",
      "volume": "731046",
      "turnover": "44085156.05",
      "trades": "1528"
    },
    {
      "date": "2022-01-24",
      "bid": "58.00",
      "ask": "58.15",
      "open": "60.25",
      "high": "60.80",
      "low": "57.25",
      "close": "58.05",
      "average": "59.0512",
      "volume": "755300",
      "turnover": "44599592.53",
      "trades": "2018"
    },
    {
      "date": "2022-01-25",
      "bid": "60.40",
      "ask": "60.55",
      "open": "58.50",
      "high": "61.60",
      "low": "58.50",
      "close": "60.40",
      "average": "60.2724",
      "volume": "518470",
      "turnover": "31249456.75",
      "trades": "1403"
    },
    {
      "date": "2022-01-26",
      "bid": "61.70",
      "ask": "61.80",
      "open": "61.00",
      "high": "61.90",
      "low": "60.85",
      "close": "61.85",
      "average": "61.4734",
      "volume": "403094",
      "turnover": "24779543",
      "trades": "1033"
    },
    {
      "date": "2022-01-27",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.00",
      "high": "62.05",
      "low": "60.60",
      "close": "61.45",
      "average": "61.3617",
      "volume": "357199",
      "turnover": "21918229.18",
      "trades": "980"
    },
    {
      "date": "2022-01-28",
      "bid": "60.70",
      "ask": "60.85",
      "open": "61.45",
      "high": "61.45",
      "low": "59.90",
      "close": "60.80",
      "average": "60.7902",
      "volume": "587895",
      "turnover": "35749722.63",
      "trades": "1071"
    },
    {
      "date": "2022-01-31",
      "bid": "60.75",
      "ask": "60.80",
      "open": "61.10",
      "high": "61.10",
      "low": "60.40",
      "close": "60.60",
      "average": "60.779",
      "volume": "258712",
      "turnover": "15724330.95",
      "trades": "703"
    },
    {
      "date": "2022-02-01",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.00",
      "high": "61.05",
      "low": "60.00",
      "close": "60.90",
      "average": "60.6169",
      "volume": "320572",
      "turnover": "19432142",
      "trades": "899"
    },
    {
      "date": "2022-02-02",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.30",
      "low": "60.00",
      "close": "60.25",
      "average": "60.6364",
      "volume": "401111",
      "turnover": "24323947.13",
      "trades": "960"
    },
    {
      "date": "2022-02-03",
      "bid": "59.85",
      "ask": "59.95",
      "open": "60.60",
      "high": "60.95",
      "low": "59.50",
      "close": "60.00",
      "average": "60.0737",
      "volume": "440116",
      "turnover": "26440087.88",
      "trades": "1125"
    },
    {
      "date": "2022-02-04",
      "bid": "62.35",
      "ask": "62.60",
      "open": "61.40",
      "high": "63.05",
      "low": "60.85",
      "close": "62.30",
      "average": "61.7306",
      "volume": "661791",
      "turnover": "40850372.79",
      "trades": "1920"
    },
    {
      "date": "2022-02-07",
      "bid": "62.90",
      "ask": "63.05",
      "open": "62.65",
      "high": "63.30",
      "low": "61.95",
      "close": "63.10",
      "average": "62.7656",
      "volume": "396160",
      "turnover": "24866007.29",
      "trades": "1039"
    },
    {
      "date": "2022-02-08",
      "bid": "63.60",
      "ask": "63.65",
      "open": "63.10",
      "high": "64.95",
      "low": "60.45",
      "close": "63.85",
      "average": "62.8779",
      "volume": "878965",
      "turnover": "55271377.11",
      "trades": "1905"
    },
    {
      "date": "2022-02-09",
      "bid": "62.40",
      "ask": "62.55",
      "open": "64.00",
      "high": "64.25",
      "low": "59.85",
      "close": "62.50",
      "average": "61.7951",
      "volume": "1122908",
      "turnover": "69390789.09",
      "trades": "2711"
    },
    {
      "date": "2022-02-10",
      "bid": "64.05",
      "ask": "64.15",
      "open": "62.80",
      "high": "64.40",
      "low": "62.25",
      "close": "64.10",
      "average": "63.4266",
      "volume": "807409",
      "turnover": "51214440.11",
      "trades": "1928"
    },
    {
      "date": "2022-02-11",
      "bid": "64.35",
      "ask": "64.50",
      "open": "64.10",
      "high": "64.85",
      "low": "63.55",
      "close": "64.50",
      "average": "64.2763",
      "volume": "425518",
      "turnover": "27350787.25",
      "trades": "1190"
    },
    {
      "date": "2022-02-14",
      "bid": "64.65",
      "ask": "64.85",
      "open": "65.00",
      "high": "66.20",
      "low": "63.90",
      "close": "64.95",
      "average": "65.2172",
      "volume": "1063924",
      "turnover": "69385403.8",
      "trades": "2433"
    },
    {
      "date": "2022-02-15",
      "bid": "64.05",
      "ask": "64.15",
      "open": "65.00",
      "high": "66.15",
      "low": "63.70",
      "close": "64.20",
      "average": "64.7312",
      "volume": "641445",
      "turnover": "41521523.7",
      "trades": "1854"
    },
    {
      "date": "2022-02-16",
      "bid": "66.90",
      "ask": "67.00",
      "open": "64.60",
      "high": "67.05",
      "low": "64.60",
      "close": "67.05",
      "average": "65.9406",
      "volume": "1053295",
      "turnover": "69453109.51",
      "trades": "2293"
    },
    {
      "date": "2022-02-17",
      "bid": "64.80",
      "ask": "64.85",
      "open": "68.00",
      "high": "69.20",
      "low": "64.40",
      "close": "64.80",
      "average": "65.9166",
      "volume": "790011",
      "turnover": "52080048.95",
      "trades": "1927"
    },
    {
      "date": "2022-02-18",
      "bid": "65.20",
      "ask": "65.40",
      "open": "64.60",
      "high": "65.40",
      "low": "62.30",
      "close": "65.40",
      "average": "63.7408",
      "volume": "899144",
      "turnover": "57314142.8",
      "trades": "1884"
    },
    {
      "date": "2022-02-21",
      "bid": "65.55",
      "ask": "65.75",
      "open": "65.30",
      "high": "65.90",
      "low": "63.10",
      "close": "65.90",
      "average": "64.5882",
      "volume": "568016",
      "turnover": "36684990.22",
      "trades": "1289"
    },
    {
      "date": "2022-02-22",
      "bid": "65.85",
      "ask": "66.00",
      "open": "66.10",
      "high": "69.25",
      "low": "65.10",
      "close": "66.00",
      "average": "66.8048",
      "volume": "952088",
      "turnover": "63613170.39",
      "trades": "2057"
    },
    {
      "date": "2022-02-23",
      "bid": "67.60",
      "ask": "67.70",
      "open": "66.00",
      "high": "67.95",
      "low": "66.00",
      "close": "67.75",
      "average": "67.1065",
      "volume": "842932",
      "turnover": "56566232.05",
      "trades": "2071"
    },
    {
      "date": "2022-02-24",
      "bid": "68.50",
      "ask": "68.55",
      "open": "69.95",
      "high": "71.00",
      "low": "67.30",
      "close": "68.45",
      "average": "69.0209",
      "volume": "2166815",
      "turnover": "149557096.78",
      "trades": "5030"
    },
    {
      "date": "2022-02-25",
      "bid": "66.50",
      "ask": "66.75",
      "open": "68.45",
      "high": "68.60",
      "low": "65.05",
      "close": "66.80",
      "average": "66.9468",
      "volume": "930549",
      "turnover": "62306395.77",
      "trades": "2020"
    },
    {
      "date": "2022-02-28",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.90",
      "high": "68.40",
      "low": "65.60",
      "close": "66.90",
      "average": "66.8864",
      "volume": "692514",
      "turnover": "46328474.73",
      "trades": "1679"
    },
    {
      "date": "2022-03-01",
      "bid": "71.00",
      "ask": "71.10",
      "open": "67.70",
      "high": "71.50",
      "low": "67.50",
      "close": "71.05",
      "average": "69.3325",
      "volume": "1154178",
      "turnover": "80009517.15",
      "trades": "2643"
    },
    {
      "date": "2022-03-02",
      "bid": "74.55",
      "ask": "74.65",
      "open": "73.00",
      "high": "74.95",
      "low": "72.15",
      "close": "74.55",
      "average": "73.8706",
      "volume": "1361606",
      "turnover": "100595308.41",
      "trades": "3253"
    },
    {
      "date": "2022-03-03",
      "bid": "71.00",
      "ask": "71.15",
      "open": "76.40",
      "high": "76.85",
      "low": "70.20",
      "close": "71.40",
      "average": "73.2819",
      "volume": "1492844",
      "turnover": "109394935.84",
      "trades": "3497"
    },
    {
      "date": "2022-03-04",
      "bid": "73.00",
      "ask": "73.20",
      "open": "71.00",
      "high": "73.50",
      "low": "69.80",
      "close": "73.20",
      "average": "72.1767",
      "volume": "907118",
      "turnover": "65471146.15",
      "trades": "2296"
    },
    {
      "date": "2022-03-07",
      "bid": "75.75",
      "ask": "76.00",
      "open": "77.15",
      "high": "80.35",
      "low": "74.15",
      "close": "75.85",
      "average": "76.9074",
      "volume": "2334951",
      "turnover": "179572933.15",
      "trades": "5709"
    },
    {
      "date": "2022-03-08",
      "bid": "79.60",
      "ask": "79.75",
      "open": "76.00",
      "high": "80.25",
      "low": "75.15",
      "close": "79.90",
      "average": "78.1565",
      "volume": "1729899",
      "turnover": "135209825.13",
      "trades": "3926"
    },
    {
      "date": "2022-03-09",
      "bid": "75.70",
      "ask": "76.00",
      "open": "80.00",
      "high": "80.65",
      "low": "72.85",
      "close": "75.50",
      "average": "76.6032",
      "volume": "1632247",
      "turnover": "125041223.69",
      "trades": "4112"
    },
    {
      "date": "2022-03-10",
      "bid": "77.90",
      "ask": "78.05",
      "open": "74.65",
      "high": "78.50",
      "low": "72.15",
      "close": "77.90",
      "average": "76.3773",
      "volume": "1412230",
      "turnover": "107884322.7",
      "trades": "3380"
    },
    {
      "date": "2022-03-11",
      "bid": "78.85",
      "ask": "79.00",
      "open": "78.00",
      "high": "80.15",
      "low": "77.05",
      "close": "78.50",
      "average": "78.8415",
      "volume": "1336515",
      "turnover": "105374978.23",
      "trades": "3179"
    },
    {
      "date": "2022-03-14",
      "bid": "76.50",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.30",
      "low": "74.90",
      "close": "76.50",
      "average": "76.894",
      "volume": "896331",
      "turnover": "68922512.09",
      "trades": "2261"
    },
    {
      "date": "2022-03-15",
      "bid": "74.85",
      "ask": "75.10",
      "open": "74.00",
      "high": "75.30",
      "low": "68.65",
      "close": "75.30",
      "average": "72.1508",
      "volume": "1575211",
      "turnover": "113635997.35",
      "trades": "3561"
    },
    {
      "date": "2022-03-16",
      "bid": "72.45",
      "ask": "72.75",
      "open": "75.00",
      "high": "75.80",
      "low": "71.90",
      "close": "72.60",
      "average": "73.8291",
      "volume": "1147828",
      "turnover": "84733871.48",
      "trades": "2778"
    },
    {
      "date": "2022-03-17",
      "bid": "77.55",
      "ask": "77.65",
      "open": "72.60",
      "high": "77.85",
      "low": "71.95",
      "close": "77.45",
      "average": "74.9851",
      "volume": "1125422",
      "turnover": "84380222.38",
      "trades": "2755"
    },
    {
      "date": "2022-03-18",
      "bid": "79.20",
      "ask": "79.30",
      "open": "78.30",
      "high": "79.85",
      "low": "77.70",
      "close": "79.25",
      "average": "78.7816",
      "volume": "1620316",
      "turnover": "127647630.13",
      "trades": "3487"
    },
    {
      "date": "2022-03-21",
      "bid": "84.20",
      "ask": "84.40",
      "open": "80.20",
      "high": "84.85",
      "low": "80.00",
      "close": "84.30",
      "average": "82.7425",
      "volume": "997574",
      "turnover": "82507468.87",
      "trades": "2373"
    },
    {
      "date": "2022-03-22",
      "bid": "80.90",
      "ask": "81.05",
      "open": "85.00",
      "high": "85.45",
      "low": "80.15",
      "close": "80.75",
      "average": "82.2704",
      "volume": "1079827",
      "turnover": "88841089.08",
      "trades": "3012"
    },
    {
      "date": "2022-03-23",
      "bid": "84.65",
      "ask": "84.75",
      "open": "81.75",
      "high": "85.20",
      "low": "81.75",
      "close": "85.00",
      "average": "84.2532",
      "volume": "734581",
      "turnover": "61894580.6",
      "trades": "2217"
    },
    {
      "date": "2022-03-24",
      "bid": "86.40",
      "ask": "86.55",
      "open": "85.95",
      "high": "88.20",
      "low": "84.55",
      "close": "86.55",
      "average": "86.3829",
      "volume": "787933",
      "turnover": "68045469.72",
      "trades": "2296"
    },
    {
      "date": "2022-03-25",
      "bid": "90.95",
      "ask": "91.20",
      "open": "87.10",
      "high": "91.50",
      "low": "86.70",
      "close": "91.05",
      "average": "88.7292",
      "volume": "1136450",
      "turnover": "100716177.84",
      "trades": "2677"
    },
    {
      "date": "2022-03-28",
      "bid": "89.10",
      "ask": "89.35",
      "open": "90.50",
      "high": "92.05",
      "low": "87.30",
      "close": "88.85",
      "average": "89.8727",
      "volume": "914769",
      "turnover": "82210768.15",
      "trades": "3068"
    },
    {
      "date": "2022-03-29",
      "bid": "85.20",
      "ask": "85.35",
      "open": "88.85",
      "high": "91.30",
      "low": "84.15",
      "close": "85.05",
      "average": "87.4859",
      "volume": "1137780",
      "turnover": "99531363.3",
      "trades": "3524"
    },
    {
      "date": "2022-03-30",
      "bid": "87.65",
      "ask": "87.85",
      "open": "84.75",
      "high": "88.35",
      "low": "84.25",
      "close": "87.65",
      "average": "86.8096",
      "volume": "1043073",
      "turnover": "90550167.35",
      "trades": "2694"
    },
    {
      "date": "2022-03-31",
      "bid": "89.60",
      "ask": "89.70",
      "open": "86.50",
      "high": "89.75",
      "low": "85.15",
      "close": "89.55",
      "average": "87.1127",
      "volume": "786051",
      "turnover": "68474062.2",
      "trades": "2317"
    },
    {
      "date": "2022-04-01",
      "bid": "89.60",
      "ask": "89.75",
      "open": "88.00",
      "high": "90.65",
      "low": "86.40",
      "close": "89.40",
      "average": "88.9791",
      "volume": "641673",
      "turnover": "57090833.83",
      "trades": "1949"
    },
    {
      "date": "2022-04-04",
      "bid": "90.05",
      "ask": "90.15",
      "open": "89.80",
      "high": "92.00",
      "low": "89.60",
      "close": "90.10",
      "average": "90.4968",
      "volume": "743909",
      "turnover": "67322025.48",
      "trades": "2142"
    },
    {
      "date": "2022-04-05",
      "bid": "90.05",
      "ask": "90.35",
      "open": "91.00",
      "high": "91.65",
      "low": "88.85",
      "close": "90.15",
      "average": "90.4307",
      "volume": "511853",
      "turnover": "46285679.88",
      "trades": "1858"
    },
    {
      "date": "2022-04-06",
      "bid": "90.90",
      "ask": "91.15",
      "open": "90.35",
      "high": "92.30",
      "low": "90.05",
      "close": "91.10",
      "average": "91.3901",
      "volume": "534244",
      "turnover": "48829376.86",
      "trades": "2091"
    },
    {
      "date": "2022-04-07",
      "bid": "91.40",
      "ask": "91.55",
      "open": "90.80",
      "high": "92.15",
      "low": "89.85",
      "close": "91.05",
      "average": "91.3171",
      "volume": "471525",
      "turnover": "43061130.42",
      "trades": "1904"
    },
    {
      "date": "2022-04-08",
      "bid": "94.85",
      "ask": "94.95",
      "open": "92.40",
      "high": "96.40",
      "low": "91.45",
      "close": "94.80",
      "average": "94.5951",
      "volume": "783824",
      "turnover": "74145678.13",
      "trades": "2878"
    },
    {
      "date": "2022-04-11",
      "bid": "93.65",
      "ask": "93.80",
      "open": "95.10",
      "high": "96.30",
      "low": "93.35",
      "close": "93.50",
      "average": "94.9402",
      "volume": "498209",
      "turnover": "47300224.25",
      "trades": "2129"
    },
    {
      "date": "2022-04-12",
      "bid": "93.55",
      "ask": "93.85",
      "open": "93.25",
      "high": "94.75",
      "low": "90.90",
      "close": "94.40",
      "average": "92.9079",
      "volume": "628727",
      "turnover": "58408836.93",
      "trades": "2256"
    },
    {
      "date": "2022-04-13",
      "bid": "94.80",
      "ask": "94.95",
      "open": "95.00",
      "high": "96.25",
      "low": "94.15",
      "close": "94.60",
      "average": "95.3543",
      "volume": "380602",
      "turnover": "36295147.82",
      "trades": "1616"
    },
    {
      "date": "2022-04-14",
      "bid": "95.70",
      "ask": "95.95",
      "open": "94.70",
      "high": "96.85",
      "low": "94.70",
      "close": "95.85",
      "average": "95.9443",
      "volume": "151453",
      "turnover": "14531050.95",
      "trades": "612"
    },
    {
      "date": "2022-04-19",
      "bid": "96.70",
      "ask": "96.90",
      "open": "97.00",
      "high": "101.50",
      "low": "96.65",
      "close": "96.90",
      "average": "99.403",
      "volume": "743654",
      "turnover": "73927908.31",
      "trades": "2625"
    },
    {
      "date": "2022-04-20",
      "bid": "100.20",
      "ask": "100.50",
      "open": "98.50",
      "high": "102.20",
      "low": "97.15",
      "close": "100.00",
      "average": "100.3515",
      "volume": "510881",
      "turnover": "51265849.05",
      "trades": "2019"
    },
    {
      "date": "2022-04-21",
      "bid": "97.95",
      "ask": "98.20",
      "open": "101.00",
      "high": "101.40",
      "low": "97.75",
      "close": "97.95",
      "average": "98.7238",
      "volume": "334527",
      "turnover": "33018572.94",
      "trades": "1712"
    },
    {
      "date": "2022-04-22",
      "bid": "94.55",
      "ask": "94.70",
      "open": "95.90",
      "high": "96.40",
      "low": "91.40",
      "close": "94.85",
      "average": "93.8045",
      "volume": "1011582",
      "turnover": "94890024.75",
      "trades": "2659"
    },
    {
      "date": "2022-04-25",
      "bid": "89.95",
      "ask": "90.05",
      "open": "92.00",
      "high": "92.90",
      "low": "87.60",
      "close": "90.00",
      "average": "90.3323",
      "volume": "844416",
      "turnover": "76277521.45",
      "trades": "2943"
    },
    {
      "date": "2022-04-26",
      "bid": "94.25",
      "ask": "94.45",
      "open": "91.80",
      "high": "94.55",
      "low": "91.15",
      "close": "94.20",
      "average": "92.8446",
      "volume": "567116",
      "turnover": "52652767.55",
      "trades": "2088"
    },
    {
      "date": "2022-04-27",
      "bid": "91.00",
      "ask": "91.20",
      "open": "95.00",
      "high": "95.60",
      "low": "89.95",
      "close": "90.65",
      "average": "92.2601",
      "volume": "718401",
      "turnover": "66316050.7",
      "trades": "2406"
    },
    {
      "date": "2022-04-28",
      "bid": "91.05",
      "ask": "91.30",
      "open": "90.00",
      "high": "92.00",
      "low": "89.25",
      "close": "90.90",
      "average": "90.845",
      "volume": "445385",
      "turnover": "40460747.45",
      "trades": "1489"
    },
    {
      "date": "2022-04-29",
      "bid": "95.35",
      "ask": "95.55",
      "open": "92.70",
      "high": "96.60",
      "low": "91.55",
      "close": "95.35",
      "average": "94.6713",
      "volume": "318968",
      "turnover": "30198732.7",
      "trades": "1337"
    },
    {
      "date": "2022-05-02",
      "bid": "92.75",
      "ask": "92.90",
      "open": "95.30",
      "high": "96.55",
      "low": "92.10",
      "close": "92.65",
      "average": "94.3658",
      "volume": "355403",
      "turnover": "33538682.68",
      "trades": "1496"
    },
    {
      "date": "2022-05-03",
      "bid": "96.45",
      "ask": "96.65",
      "open": "96.50",
      "high": "97.35",
      "low": "91.70",
      "close": "96.25",
      "average": "95.136",
      "volume": "764056",
      "turnover": "72683283.58",
      "trades": "3489"
    },
    {
      "date": "2022-05-04",
      "bid": "97.55",
      "ask": "97.85",
      "open": "98.05",
      "high": "101.60",
      "low": "97.45",
      "close": "97.70",
      "average": "99.7727",
      "volume": "739785",
      "turnover": "73819251.55",
      "trades": "2623"
    },
    {
      "date": "2022-05-05",
      "bid": "97.00",
      "ask": "97.25",
      "open": "98.85",
      "high": "101.00",
      "low": "97.00",
      "close": "97.00",
      "average": "99.3737",
      "volume": "776164",
      "turnover": "77145895.66",
      "trades": "2763"
    },
    {
      "date": "2022-05-06",
      "bid": "95.75",
      "ask": "95.90",
      "open": "97.00",
      "high": "100.30",
      "low": "93.75",
      "close": "95.30",
      "average": "96.4336",
      "volume": "828703",
      "turnover": "79914978.25",
      "trades": "3236"
    },
    {
      "date": "2022-05-09",
      "bid": "89.95",
      "ask": "90.10",
      "open": "95.00",
      "high": "95.00",
      "low": "89.70",
      "close": "89.70",
      "average": "92.3391",
      "volume": "733285",
      "turnover": "67714290.55",
      "trades": "2822"
    },
    {
      "date": "2022-05-10",
      "bid": "91.50",
      "ask": "91.70",
      "open": "88.70",
      "high": "93.40",
      "low": "86.90",
      "close": "91.70",
      "average": "90.6096",
      "volume": "764918",
      "turnover": "69307641.75",
      "trades": "2641"
    },
    {
      "date": "2022-05-11",
      "bid": "93.60",
      "ask": "93.80",
      "open": "92.50",
      "high": "93.90",
      "low": "90.50",
      "close": "93.85",
      "average": "92.897",
      "volume": "538370",
      "turnover": "50012609",
      "trades": "1761"
    },
    {
      "date": "2022-05-12",
      "bid": "92.50",
      "ask": "92.65",
      "open": "93.60",
      "high": "93.80",
      "low": "90.20",
      "close": "92.60",
      "average": "92.1463",
      "volume": "516260",
      "turnover": "47571746.95",
      "trades": "1670"
    },
    {
      "date": "2022-05-13",
      "bid": "95.75",
      "ask": "95.85",
      "open": "93.40",
      "high": "96.30",
      "low": "93.00",
      "close": "96.05",
      "average": "94.9162",
      "volume": "345577",
      "turnover": "32800991.55",
      "trades": "1343"
    },
    {
      "date": "2022-05-16",
      "bid": "101.40",
      "ask": "101.50",
      "open": "96.10",
      "high": "102.50",
      "low": "95.60",
      "close": "101.20",
      "average": "99.6979",
      "volume": "722360",
      "turnover": "72018623.66",
      "trades": "2431"
    },
    {
      "date": "2022-05-17",
      "bid": "100.20",
      "ask": "100.30",
      "open": "102.80",
      "high": "105.50",
      "low": "99.95",
      "close": "100.20",
      "average": "102.4249",
      "volume": "589029",
      "turnover": "60318437.15",
      "trades": "2065"
    },
    {
      "date": "2022-05-18",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.60",
      "high": "102.80",
      "low": "98.15",
      "close": "98.95",
      "average": "99.9572",
      "volume": "694483",
      "turnover": "69411020.75",
      "trades": "2075"
    },
    {
      "date": "2022-05-19",
      "bid": "96.05",
      "ask": "96.30",
      "open": "99.00",
      "high": "99.00",
      "low": "94.85",
      "close": "96.40",
      "average": "96.6839",
      "volume": "369721",
      "turnover": "35746972.97",
      "trades": "1682"
    },
    {
      "date": "2022-05-20",
      "bid": "97.70",
      "ask": "97.90",
      "open": "96.80",
      "high": "98.85",
      "low": "96.80",
      "close": "98.05",
      "average": "97.8189",
      "volume": "300291",
      "turnover": "29374073",
      "trades": "1380"
    },
    {
      "date": "2022-05-23",
      "bid": "99.75",
      "ask": "99.85",
      "open": "98.05",
      "high": "101.40",
      "low": "98.05",
      "close": "100.20",
      "average": "99.8222",
      "volume": "393810",
      "turnover": "39310668.75",
      "trades": "1502"
    },
    {
      "date": "2022-05-24",
      "bid": "99.70",
      "ask": "99.95",
      "open": "99.00",
      "high": "100.20",
      "low": "98.15",
      "close": "99.65",
      "average": "99.2467",
      "volume": "302448",
      "turnover": "30016965.18",
      "trades": "1215"
    },
    {
      "date": "2022-05-25",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "102.90",
      "average": "102.5386",
      "volume": "394914",
      "turnover": "40494299.1",
      "trades": "1121"
    },
    {
      "date": "2022-05-27",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.30",
      "high": "106.10",
      "low": "101.50",
      "close": "102.50",
      "average": "103.8176",
      "volume": "913893",
      "turnover": "94873528.05",
      "trades": "2914"
    },
    {
      "date": "2022-05-30",
      "bid": "104.10",
      "ask": "104.30",
      "open": "103.60",
      "high": "106.20",
      "low": "102.20",
      "close": "104.30",
      "average": "104.0303",
      "volume": "316479",
      "turnover": "32928896.05",
      "trades": "1596"
    },
    {
      "date": "2022-05-31",
      "bid": "104.00",
      "ask": "104.20",
      "open": "106.00",
      "high": "107.60",
      "low": "103.50",
      "close": "105.00",
      "average": "104.971",
      "volume": "918080",
      "turnover": "96377176.55",
      "trades": "3011"
    },
    {
      "date": "2022-06-01",
      "bid": "105.20",
      "ask": "105.50",
      "open": "105.30",
      "high": "106.50",
      "low": "103.40",
      "close": "105.50",
      "average": "105.1692",
      "volume": "381743",
      "turnover": "40147555.9",
      "trades": "1708"
    },
    {
      "date": "2022-06-02",
      "bid": "104.60",
      "ask": "104.80",
      "open": "105.10",
      "high": "105.20",
      "low": "101.20",
      "close": "104.80",
      "average": "103.1402",
      "volume": "447652",
      "turnover": "46170595.9",
      "trades": "1679"
    },
    {
      "date": "2022-06-03",
      "bid": "104.50",
      "ask": "104.60",
      "open": "105.10",
      "high": "105.30",
      "low": "102.10",
      "close": "104.80",
      "average": "103.8269",
      "volume": "354138",
      "turnover": "36769015.2",
      "trades": "1462"
    },
    {
      "date": "2022-06-07",
      "bid": "104.70",
      "ask": "104.90",
      "open": "104.80",
      "high": "108.10",
      "low": "104.40",
      "close": "104.40",
      "average": "105.8805",
      "volume": "528796",
      "turnover": "55991046.45",
      "trades": "1804"
    },
    {
      "date": "2022-06-08",
      "bid": "106.90",
      "ask": "107.20",
      "open": "106.60",
      "high": "107.30",
      "low": "105.00",
      "close": "106.60",
      "average": "106.1933",
      "volume": "422568",
      "turnover": "44873855.8",
      "trades": "1529"
    },
    {
      "date": "2022-06-09",
      "bid": "106.10",
      "ask": "106.30",
      "open": "107.20",
      "high": "108.70",
      "low": "104.60",
      "close": "105.90",
      "average": "106.1796",
      "volume": "435787",
      "turnover": "46271757.7",
      "trades": "1716"
    },
    {
      "date": "2022-06-10",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.20",
      "high": "109.50",
      "low": "105.40",
      "close": "107.60",
      "average": "107.612",
      "volume": "610381",
      "turnover": "65684199.4",
      "trades": "1999"
    },
    {
      "date": "2022-06-13",
      "bid": "104.10",
      "ask": "104.60",
      "open": "106.80",
      "high": "107.20",
      "low": "102.20",
      "close": "103.60",
      "average": "104.3167",
      "volume": "602347",
      "turnover": "62831931.3",
      "trades": "2501"
    },
    {
      "date": "2022-06-14",
      "bid": "106.40",
      "ask": "106.70",
      "open": "105.40",
      "high": "107.30",
      "low": "102.90",
      "close": "106.20",
      "average": "105.4832",
      "volume": "567390",
      "turnover": "59850553.3",
      "trades": "1921"
    },
    {
      "date": "2022-06-15",
      "bid": "108.00",
      "ask": "108.30",
      "open": "104.70",
      "high": "110.80",
      "low": "100.20",
      "close": "107.70",
      "average": "105.4876",
      "volume": "1386488",
      "turnover": "146259051.8",
      "trades": "3910"
    },
    {
      "date": "2022-06-16",
      "bid": "105.80",
      "ask": "106.10",
      "open": "107.20",
      "high": "107.50",
      "low": "103.90",
      "close": "105.60",
      "average": "105.4362",
      "volume": "931293",
      "turnover": "98197590.8",
      "trades": "3042"
    },
    {
      "date": "2022-06-17",
      "bid": "102.50",
      "ask": "102.70",
      "open": "105.70",
      "high": "111.00",
      "low": "102.00",
      "close": "102.00",
      "average": "106.3453",
      "volume": "1264831",
      "turnover": "134514159.4",
      "trades": "3556"
    },
    {
      "date": "2022-06-20",
      "bid": "101.20",
      "ask": "101.30",
      "open": "101.00",
      "high": "103.40",
      "low": "97.00",
      "close": "101.50",
      "average": "100.6435",
      "volume": "1479426",
      "turnover": "148907201.94",
      "trades": "3764"
    },
    {
      "date": "2022-06-21",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.20",
      "high": "105.10",
      "low": "101.20",
      "close": "105.10",
      "average": "103.0315",
      "volume": "835092",
      "turnover": "86027215.35",
      "trades": "2081"
    },
    {
      "date": "2022-06-22",
      "bid": "97.65",
      "ask": "97.95",
      "open": "100.80",
      "high": "102.00",
      "low": "95.80",
      "close": "97.75",
      "average": "98.304",
      "volume": "1709646",
      "turnover": "168064354.75",
      "trades": "5287"
    },
    {
      "date": "2022-06-23",
      "bid": "97.85",
      "ask": "98.00",
      "open": "97.75",
      "high": "99.80",
      "low": "95.00",
      "close": "97.30",
      "average": "97.6197",
      "volume": "1092585",
      "turnover": "106658053.65",
      "trades": "3414"
    },
    {
      "date": "2022-06-27",
      "bid": "101.30",
      "ask": "101.60",
      "open": "98.95",
      "high": "102.00",
      "low": "97.70",
      "close": "101.60",
      "average": "99.4903",
      "volume": "667106",
      "turnover": "66372113.98",
      "trades": "2273"
    },
    {
      "date": "2022-06-28",
      "bid": "106.10",
      "ask": "106.30",
      "open": "103.50",
      "high": "106.60",
      "low": "103.50",
      "close": "106.40",
      "average": "104.8611",
      "volume": "835217",
      "turnover": "87581716.05",
      "trades": "2365"
    },
    {
      "date": "2022-06-29",
      "bid": "105.90",
      "ask": "106.10",
      "open": "105.20",
      "high": "107.70",
      "low": "104.10",
      "close": "106.10",
      "average": "106.1258",
      "volume": "863587",
      "turnover": "91652169.15",
      "trades": "2583"
    },
    {
      "date": "2022-06-30",
      "bid": "100.10",
      "ask": "100.30",
      "open": "103.60",
      "high": "104.50",
      "low": "99.50",
      "close": "99.90",
      "average": "101.8219",
      "volume": "941239",
      "turnover": "95836550.11",
      "trades": "2435"
    },
    {
      "date": "2022-07-01",
      "bid": "97.30",
      "ask": "97.50",
      "open": "98.00",
      "high": "99.90",
      "low": "96.40",
      "close": "96.95",
      "average": "98.0248",
      "volume": "540297",
      "turnover": "52963045.4",
      "trades": "2080"
    },
    {
      "date": "2022-07-04",
      "bid": "101.80",
      "ask": "102.00",
      "open": "97.65",
      "high": "102.50",
      "low": "97.65",
      "close": "101.70",
      "average": "100.0917",
      "volume": "583280",
      "turnover": "58380689.45",
      "trades": "1671"
    },
    {
      "date": "2022-07-05",
      "bid": "95.00",
      "ask": "95.70",
      "open": "102.20",
      "high": "104.20",
      "low": "95.20",
      "close": "95.20",
      "average": "98.7161",
      "volume": "726060",
      "turnover": "71654374.47",
      "trades": "2380"
    },
    {
      "date": "2022-07-06",
      "bid": "90.30",
      "ask": "90.60",
      "open": "95.50",
      "high": "96.85",
      "low": "88.10",
      "close": "89.95",
      "average": "93.1522",
      "volume": "1154877",
      "turnover": "107542547.13",
      "trades": "3809"
    },
    {
      "date": "2022-07-07",
      "bid": "96.75",
      "ask": "97.05",
      "open": "91.20",
      "high": "98.30",
      "low": "91.20",
      "close": "97.05",
      "average": "94.5747",
      "volume": "910790",
      "turnover": "86148441.55",
      "trades": "2615"
    },
    {
      "date": "2022-07-08",
      "bid": "99.75",
      "ask": "99.95",
      "open": "98.65",
      "high": "100.20",
      "low": "97.15",
      "close": "99.75",
      "average": "98.6764",
      "volume": "779085",
      "turnover": "76809684.9",
      "trades": "2412"
    },
    {
      "date": "2022-07-11",
      "bid": "102.30",
      "ask": "102.60",
      "open": "99.15",
      "high": "104.50",
      "low": "98.20",
      "close": "103.00",
      "average": "102.539",
      "volume": "828540",
      "turnover": "84958434.09",
      "trades": "2220"
    },
    {
      "date": "2022-07-12",
      "bid": "97.30",
      "ask": "97.60",
      "open": "103.00",
      "high": "103.20",
      "low": "96.15",
      "close": "96.95",
      "average": "99.7156",
      "volume": "1045567",
      "turnover": "104267539.7",
      "trades": "3139"
    },
    {
      "date": "2022-07-13",
      "bid": "98.10",
      "ask": "98.25",
      "open": "97.05",
      "high": "98.55",
      "low": "95.60",
      "close": "98.15",
      "average": "97.0932",
      "volume": "680475",
      "turnover": "66073784.39",
      "trades": "2227"
    },
    {
      "date": "2022-07-14",
      "bid": "94.75",
      "ask": "95.10",
      "open": "98.15",
      "high": "99.10",
      "low": "93.35",
      "close": "94.75",
      "average": "95.3847",
      "volume": "741072",
      "turnover": "70685685.56",
      "trades": "1927"
    },
    {
      "date": "2022-07-15",
      "bid": "98.50",
      "ask": "98.65",
      "open": "97.35",
      "high": "98.90",
      "low": "95.05",
      "close": "98.10",
      "average": "97.6408",
      "volume": "590975",
      "turnover": "57717626.93",
      "trades": "1931"
    },
    {
      "date": "2022-07-18",
      "bid": "103.10",
      "ask": "103.20",
      "open": "99.50",
      "high": "104.30",
      "low": "98.90",
      "close": "103.50",
      "average": "102.1816",
      "volume": "896492",
      "turnover": "91580810.4",
      "trades": "2831"
    },
    {
      "date": "2022-07-19",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.90",
      "high": "104.00",
      "low": "101.90",
      "close": "103.50",
      "average": "103.1062",
      "volume": "712657",
      "turnover": "73480234.8",
      "trades": "2238"
    },
    {
      "date": "2022-07-20",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.50",
      "high": "106.00",
      "low": "103.20",
      "close": "105.90",
      "average": "104.7786",
      "volume": "736667",
      "turnover": "77196052.95",
      "trades": "2340"
    },
    {
      "date": "2022-07-21",
      "bid": "104.70",
      "ask": "104.90",
      "open": "106.50",
      "high": "106.80",
      "low": "102.00",
      "close": "104.10",
      "average": "103.923",
      "volume": "751928",
      "turnover": "78135709.3",
      "trades": "2239"
    },
    {
      "date": "2022-07-22",
      "bid": "106.00",
      "ask": "106.10",
      "open": "104.90",
      "high": "106.10",
      "low": "103.50",
      "close": "105.70",
      "average": "104.8157",
      "volume": "630842",
      "turnover": "66123515.55",
      "trades": "1842"
    },
    {
      "date": "2022-07-25",
      "bid": "114.50",
      "ask": "114.70",
      "open": "104.00",
      "high": "114.80",
      "low": "103.90",
      "close": "114.30",
      "average": "109.7557",
      "volume": "821940",
      "turnover": "90207405.55",
      "trades": "2894"
    },
    {
      "date": "2022-07-26",
      "bid": "116.80",
      "ask": "117.00",
      "open": "115.80",
      "high": "121.40",
      "low": "115.80",
      "close": "116.50",
      "average": "117.8311",
      "volume": "1112750",
      "turnover": "131113935.5",
      "trades": "4046"
    },
    {
      "date": "2022-07-27",
      "bid": "118.80",
      "ask": "119.00",
      "open": "116.50",
      "high": "120.40",
      "low": "116.30",
      "close": "119.00",
      "average": "118.7091",
      "volume": "634612",
      "turnover": "75301518.9",
      "trades": "1956"
    },
    {
      "date": "2022-07-28",
      "bid": "121.40",
      "ask": "121.60",
      "open": "121.00",
      "high": "124.00",
      "low": "120.80",
      "close": "121.80",
      "average": "122.5426",
      "volume": "588702",
      "turnover": "72140646.7",
      "trades": "2420"
    },
    {
      "date": "2022-07-29",
      "bid": "123.50",
      "ask": "123.80",
      "open": "124.10",
      "high": "124.10",
      "low": "119.70",
      "close": "123.60",
      "average": "122.4384",
      "volume": "473387",
      "turnover": "57954395.25",
      "trades": "1998"
    },
    {
      "date": "2022-08-01",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.90",
      "high": "125.80",
      "low": "120.70",
      "close": "121.80",
      "average": "123.2208",
      "volume": "520778",
      "turnover": "64173942.05",
      "trades": "2263"
    },
    {
      "date": "2022-08-02",
      "bid": "124.60",
      "ask": "124.90",
      "open": "125.50",
      "high": "127.40",
      "low": "118.50",
      "close": "125.00",
      "average": "122.7041",
      "volume": "1293321",
      "turnover": "158676719.75",
      "trades": "4810"
    },
    {
      "date": "2022-08-03",
      "bid": "121.30",
      "ask": "121.50",
      "open": "128.40",
      "high": "128.40",
      "low": "121.10",
      "close": "121.30",
      "average": "125.1423",
      "volume": "856457",
      "turnover": "107235442.1",
      "trades": "3286"
    },
    {
      "date": "2022-08-04",
      "bid": "112.30",
      "ask": "112.40",
      "open": "121.00",
      "high": "123.20",
      "low": "111.90",
      "close": "112.00",
      "average": "118.6487",
      "volume": "996030",
      "turnover": "118175770.5",
      "trades": "3831"
    },
    {
      "date": "2022-08-05",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.70",
      "high": "113.70",
      "low": "105.50",
      "close": "112.10",
      "average": "108.6069",
      "volume": "945273",
      "turnover": "102687215.9",
      "trades": "4468"
    },
    {
      "date": "2022-08-08",
      "bid": "108.80",
      "ask": "109.00",
      "open": "112.20",
      "high": "114.00",
      "low": "107.70",
      "close": "108.80",
      "average": "109.775",
      "volume": "461341",
      "turnover": "50642193.5",
      "trades": "2091"
    },
    {
      "date": "2022-08-09",
      "bid": "108.50",
      "ask": "108.90",
      "open": "108.50",
      "high": "109.80",
      "low": "105.80",
      "close": "109.00",
      "average": "107.8371",
      "volume": "487512",
      "turnover": "52575319.05",
      "trades": "2054"
    },
    {
      "date": "2022-08-10",
      "bid": "106.50",
      "ask": "106.70",
      "open": "107.10",
      "high": "108.10",
      "low": "104.90",
      "close": "106.70",
      "average": "106.5115",
      "volume": "497208",
      "turnover": "52958502.2",
      "trades": "1845"
    },
    {
      "date": "2022-08-11",
      "bid": "105.90",
      "ask": "106.00",
      "open": "105.30",
      "high": "106.20",
      "low": "102.00",
      "close": "106.00",
      "average": "104.547",
      "volume": "966153",
      "turnover": "100962019.15",
      "trades": "4085"
    },
    {
      "date": "2022-08-12",
      "bid": "105.90",
      "ask": "106.10",
      "open": "106.00",
      "high": "108.40",
      "low": "104.40",
      "close": "105.70",
      "average": "106.4967",
      "volume": "728209",
      "turnover": "77552074.8",
      "trades": "2275"
    },
    {
      "date": "2022-08-15",
      "bid": "103.60",
      "ask": "104.10",
      "open": "106.70",
      "high": "107.60",
      "low": "101.40",
      "close": "103.40",
      "average": "103.9244",
      "volume": "502594",
      "turnover": "52230594.3",
      "trades": "1858"
    },
    {
      "date": "2022-08-16",
      "bid": "106.20",
      "ask": "106.50",
      "open": "104.10",
      "high": "107.10",
      "low": "104.00",
      "close": "106.20",
      "average": "105.6768",
      "volume": "376921",
      "turnover": "39832008.9",
      "trades": "1207"
    },
    {
      "date": "2022-08-17",
      "bid": "106.60",
      "ask": "106.90",
      "open": "106.30",
      "high": "107.70",
      "low": "104.40",
      "close": "106.50",
      "average": "105.8727",
      "volume": "400583",
      "turnover": "42416420.5",
      "trades": "1337"
    },
    {
      "date": "2022-08-18",
      "bid": "108.20",
      "ask": "108.30",
      "open": "106.70",
      "high": "109.00",
      "low": "106.40",
      "close": "108.20",
      "average": "108.1341",
      "volume": "238760",
      "turnover": "25818444.2",
      "trades": "900"
    },
    {
      "date": "2022-08-19",
      "bid": "109.10",
      "ask": "109.20",
      "open": "109.50",
      "high": "110.20",
      "low": "107.70",
      "close": "109.10",
      "average": "109.0752",
      "volume": "350600",
      "turnover": "38241770.4",
      "trades": "1279"
    },
    {
      "date": "2022-08-22",
      "bid": "105.80",
      "ask": "106.00",
      "open": "108.80",
      "high": "109.50",
      "low": "104.00",
      "close": "105.70",
      "average": "106.471",
      "volume": "507630",
      "turnover": "54056665.2",
      "trades": "2448"
    },
    {
      "date": "2022-08-23",
      "bid": "109.00",
      "ask": "109.10",
      "open": "108.10",
      "high": "109.20",
      "low": "105.30",
      "close": "109.10",
      "average": "107.6168",
      "volume": "945913",
      "turnover": "101813631.5",
      "trades": "4005"
    },
    {
      "date": "2022-08-24",
      "bid": "105.70",
      "ask": "105.90",
      "open": "109.60",
      "high": "109.90",
      "low": "105.10",
      "close": "105.50",
      "average": "106.3089",
      "volume": "907579",
      "turnover": "96484091.65",
      "trades": "4796"
    },
    {
      "date": "2022-08-25",
      "bid": "108.30",
      "ask": "108.60",
      "open": "106.80",
      "high": "109.60",
      "low": "105.80",
      "close": "108.20",
      "average": "107.7384",
      "volume": "524078",
      "turnover": "56463091.85",
      "trades": "2501"
    },
    {
      "date": "2022-08-26",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.10",
      "high": "109.90",
      "low": "108.00",
      "close": "108.30",
      "average": "108.9606",
      "volume": "459596",
      "turnover": "50078986.35",
      "trades": "1829"
    },
    {
      "date": "2022-08-29",
      "bid": "112.60",
      "ask": "112.70",
      "open": "108.50",
      "high": "113.40",
      "low": "105.90",
      "close": "112.30",
      "average": "109.4607",
      "volume": "519847",
      "turnover": "56901355",
      "trades": "2330"
    },
    {
      "date": "2022-08-30",
      "bid": "107.40",
      "ask": "107.50",
      "open": "113.40",
      "high": "114.40",
      "low": "107.10",
      "close": "107.10",
      "average": "109.7515",
      "volume": "1018730",
      "turnover": "111805076.35",
      "trades": "5658"
    },
    {
      "date": "2022-08-31",
      "bid": "104.90",
      "ask": "105.20",
      "open": "108.10",
      "high": "108.20",
      "low": "102.60",
      "close": "105.10",
      "average": "104.6335",
      "volume": "898885",
      "turnover": "94054500.55",
      "trades": "4416"
    },
    {
      "date": "2022-09-01",
      "bid": "103.00",
      "ask": "103.10",
      "open": "103.80",
      "high": "104.80",
      "low": "102.60",
      "close": "102.90",
      "average": "103.6307",
      "volume": "450445",
      "turnover": "46681498.6",
      "trades": "2184"
    },
    {
      "date": "2022-09-02",
      "bid": "104.40",
      "ask": "104.50",
      "open": "104.60",
      "high": "105.40",
      "low": "101.50",
      "close": "104.40",
      "average": "103.9404",
      "volume": "499046",
      "turnover": "51884019.05",
      "trades": "2219"
    },
    {
      "date": "2022-09-05",
      "bid": "107.70",
      "ask": "108.10",
      "open": "104.70",
      "high": "109.10",
      "low": "104.50",
      "close": "108.20",
      "average": "107.4158",
      "volume": "353787",
      "turnover": "38023362.6",
      "trades": "1551"
    },
    {
      "date": "2022-09-06",
      "bid": "105.10",
      "ask": "105.40",
      "open": "108.20",
      "high": "108.50",
      "low": "103.70",
      "close": "105.00",
      "average": "105.2913",
      "volume": "491064",
      "turnover": "51705454.5",
      "trades": "1679"
    },
    {
      "date": "2022-09-07",
      "bid": "96.25",
      "ask": "96.40",
      "open": "102.40",
      "high": "102.80",
      "low": "94.30",
      "close": "95.75",
      "average": "97.0896",
      "volume": "1613516",
      "turnover": "156545552.11",
      "trades": "7573"
    },
    {
      "date": "2022-09-08",
      "bid": "94.55",
      "ask": "94.70",
      "open": "94.80",
      "high": "95.80",
      "low": "91.80",
      "close": "94.25",
      "average": "93.8133",
      "volume": "819040",
      "turnover": "76837209.7",
      "trades": "3187"
    },
    {
      "date": "2022-09-09",
      "bid": "94.05",
      "ask": "94.20",
      "open": "94.30",
      "high": "96.25",
      "low": "94.00",
      "close": "94.30",
      "average": "94.9381",
      "volume": "482837",
      "turnover": "45850718.13",
      "trades": "1866"
    },
    {
      "date": "2022-09-12",
      "bid": "94.50",
      "ask": "94.60",
      "open": "95.05",
      "high": "95.70",
      "low": "93.10",
      "close": "94.55",
      "average": "94.3041",
      "volume": "453028",
      "turnover": "42723454.78",
      "trades": "1538"
    },
    {
      "date": "2022-09-13",
      "bid": "93.55",
      "ask": "93.75",
      "open": "94.60",
      "high": "95.40",
      "low": "92.30",
      "close": "93.25",
      "average": "93.8295",
      "volume": "514755",
      "turnover": "48300867.25",
      "trades": "1901"
    },
    {
      "date": "2022-09-14",
      "bid": "94.45",
      "ask": "94.60",
      "open": "91.50",
      "high": "95.50",
      "low": "91.50",
      "close": "94.55",
      "average": "93.7151",
      "volume": "332894",
      "turnover": "31202098.85",
      "trades": "1407"
    },
    {
      "date": "2022-09-15",
      "bid": "91.25",
      "ask": "91.50",
      "open": "94.50",
      "high": "94.65",
      "low": "90.10",
      "close": "91.25",
      "average": "91.6902",
      "volume": "511365",
      "turnover": "46888335.63",
      "trades": "2127"
    },
    {
      "date": "2022-09-16",
      "bid": "90.50",
      "ask": "90.65",
      "open": "92.20",
      "high": "92.70",
      "low": "89.20",
      "close": "90.55",
      "average": "90.7678",
      "volume": "421505",
      "turnover": "38259128.4",
      "trades": "1597"
    },
    {
      "date": "2022-09-19",
      "bid": "89.50",
      "ask": "89.75",
      "open": "89.00",
      "high": "90.50",
      "low": "87.30",
      "close": "90.00",
      "average": "89.1922",
      "volume": "501651",
      "turnover": "44738327.31",
      "trades": "2544"
    },
    {
      "date": "2022-09-20",
      "bid": "88.40",
      "ask": "88.60",
      "open": "91.50",
      "high": "91.60",
      "low": "87.50",
      "close": "88.60",
      "average": "89.0222",
      "volume": "425781",
      "turnover": "37902880.77",
      "trades": "1616"
    },
    {
      "date": "2022-09-21",
      "bid": "89.95",
      "ask": "90.15",
      "open": "90.70",
      "high": "92.25",
      "low": "89.85",
      "close": "90.05",
      "average": "90.9818",
      "volume": "487479",
      "turnover": "44353622.19",
      "trades": "1731"
    },
    {
      "date": "2022-09-22",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.00",
      "high": "90.70",
      "low": "87.80",
      "close": "89.90",
      "average": "89.0644",
      "volume": "507789",
      "turnover": "45220369.59",
      "trades": "1558"
    },
    {
      "date": "2022-09-23",
      "bid": "85.90",
      "ask": "86.15",
      "open": "89.15",
      "high": "89.15",
      "low": "83.50",
      "close": "85.90",
      "average": "85.3429",
      "volume": "784392",
      "turnover": "66942337.24",
      "trades": "2922"
    },
    {
      "date": "2022-09-26",
      "bid": "84.20",
      "ask": "84.30",
      "open": "82.80",
      "high": "84.90",
      "low": "80.30",
      "close": "84.45",
      "average": "83.4041",
      "volume": "1018079",
      "turnover": "84909096.53",
      "trades": "2598"
    },
    {
      "date": "2022-09-27",
      "bid": "88.55",
      "ask": "88.65",
      "open": "84.45",
      "high": "88.95",
      "low": "84.00",
      "close": "88.45",
      "average": "87.078",
      "volume": "794247",
      "turnover": "69163993.69",
      "trades": "2460"
    },
    {
      "date": "2022-09-28",
      "bid": "90.90",
      "ask": "91.05",
      "open": "87.50",
      "high": "91.05",
      "low": "85.05",
      "close": "90.70",
      "average": "88.389",
      "volume": "638954",
      "turnover": "56476052.53",
      "trades": "2555"
    },
    {
      "date": "2022-09-29",
      "bid": "90.90",
      "ask": "91.10",
      "open": "91.20",
      "high": "92.75",
      "low": "89.70",
      "close": "91.10",
      "average": "91.1863",
      "volume": "472166",
      "turnover": "43055691.14",
      "trades": "1881"
    },
    {
      "date": "2022-09-30",
      "bid": "88.90",
      "ask": "89.05",
      "open": "91.60",
      "high": "92.80",
      "low": "88.60",
      "close": "89.30",
      "average": "90.3603",
      "volume": "258955",
      "turnover": "23399502.1",
      "trades": "1076"
    },
    {
      "date": "2022-10-03",
      "bid": "94.40",
      "ask": "94.65",
      "open": "90.45",
      "high": "95.30",
      "low": "89.70",
      "close": "94.05",
      "average": "92.6847",
      "volume": "542510",
      "turnover": "50281378.44",
      "trades": "2127"
    },
    {
      "date": "2022-10-04",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.85",
      "high": "97.60",
      "low": "91.05",
      "close": "95.65",
      "average": "93.5363",
      "volume": "521834",
      "turnover": "48803185.53",
      "trades": "1966"
    },
    {
      "date": "2022-10-05",
      "bid": "97.25",
      "ask": "97.45",
      "open": "96.05",
      "high": "97.75",
      "low": "93.10",
      "close": "96.90",
      "average": "95.6192",
      "volume": "608135",
      "turnover": "58134177.13",
      "trades": "2728"
    },
    {
      "date": "2022-10-06",
      "bid": "98.25",
      "ask": "98.40",
      "open": "96.70",
      "high": "98.55",
      "low": "94.45",
      "close": "98.00",
      "average": "96.8626",
      "volume": "563299",
      "turnover": "54555108.92",
      "trades": "2315"
    },
    {
      "date": "2022-10-07",
      "bid": "99.50",
      "ask": "99.70",
      "open": "97.35",
      "high": "99.85",
      "low": "96.75",
      "close": "99.70",
      "average": "98.2811",
      "volume": "491838",
      "turnover": "48335584.47",
      "trades": "2010"
    },
    {
      "date": "2022-10-10",
      "bid": "98.90",
      "ask": "99.05",
      "open": "99.95",
      "high": "101.10",
      "low": "97.40",
      "close": "98.40",
      "average": "98.7229",
      "volume": "321276",
      "turnover": "31713913.07",
      "trades": "1361"
    },
    {
      "date": "2022-10-11",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.80",
      "high": "97.50",
      "low": "93.70",
      "close": "96.80",
      "average": "95.4214",
      "volume": "424399",
      "turnover": "40490864.45",
      "trades": "1982"
    },
    {
      "date": "2022-10-12",
      "bid": "96.05",
      "ask": "96.40",
      "open": "98.55",
      "high": "100.90",
      "low": "95.30",
      "close": "96.05",
      "average": "97.9744",
      "volume": "442706",
      "turnover": "43374739.3",
      "trades": "1848"
    },
    {
      "date": "2022-10-13",
      "bid": "98.80",
      "ask": "99.00",
      "open": "96.10",
      "high": "99.30",
      "low": "94.80",
      "close": "99.00",
      "average": "97.3544",
      "volume": "313228",
      "turnover": "30494118.4",
      "trades": "1091"
    },
    {
      "date": "2022-10-14",
      "bid": "96.70",
      "ask": "96.85",
      "open": "99.80",
      "high": "100.10",
      "low": "95.70",
      "close": "96.35",
      "average": "97.1941",
      "volume": "447474",
      "turnover": "43491769.16",
      "trades": "1553"
    },
    {
      "date": "2022-10-17",
      "bid": "98.30",
      "ask": "98.45",
      "open": "96.40",
      "high": "99.20",
      "low": "96.15",
      "close": "98.25",
      "average": "97.7614",
      "volume": "265159",
      "turnover": "25924215.55",
      "trades": "1008"
    },
    {
      "date": "2022-10-18",
      "bid": "96.15",
      "ask": "96.35",
      "open": "98.25",
      "high": "98.70",
      "low": "95.70",
      "close": "96.20",
      "average": "96.4094",
      "volume": "381514",
      "turnover": "36783618.01",
      "trades": "1519"
    },
    {
      "date": "2022-10-19",
      "bid": "96.80",
      "ask": "96.95",
      "open": "96.80",
      "high": "97.35",
      "low": "94.60",
      "close": "96.35",
      "average": "96.0665",
      "volume": "251961",
      "turnover": "24204834.33",
      "trades": "1059"
    },
    {
      "date": "2022-10-20",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.20",
      "low": "97.45",
      "close": "98.80",
      "average": "98.4387",
      "volume": "337754",
      "turnover": "33247289.38",
      "trades": "1378"
    },
    {
      "date": "2022-10-21",
      "bid": "98.90",
      "ask": "98.95",
      "open": "98.15",
      "high": "99.65",
      "low": "97.00",
      "close": "99.30",
      "average": "98.7739",
      "volume": "219341",
      "turnover": "21664772.38",
      "trades": "938"
    },
    {
      "date": "2022-10-24",
      "bid": "97.70",
      "ask": "97.80",
      "open": "98.90",
      "high": "98.95",
      "low": "96.10",
      "close": "97.55",
      "average": "97.7595",
      "volume": "324073",
      "turnover": "31681538.35",
      "trades": "1161"
    },
    {
      "date": "2022-10-25",
      "bid": "98.05",
      "ask": "98.25",
      "open": "98.00",
      "high": "99.55",
      "low": "97.20",
      "close": "98.05",
      "average": "98.2185",
      "volume": "259180",
      "turnover": "25456052.23",
      "trades": "1046"
    },
    {
      "date": "2022-10-26",
      "bid": "100.70",
      "ask": "100.90",
      "open": "98.10",
      "high": "101.00",
      "low": "95.60",
      "close": "100.60",
      "average": "98.3343",
      "volume": "331600",
      "turnover": "32607693.62",
      "trades": "1387"
    },
    {
      "date": "2022-10-27",
      "bid": "103.90",
      "ask": "104.10",
      "open": "100.50",
      "high": "104.30",
      "low": "100.40",
      "close": "103.70",
      "average": "103.2631",
      "volume": "490943",
      "turnover": "50696278.4",
      "trades": "1489"
    },
    {
      "date": "2022-10-28",
      "bid": "103.90",
      "ask": "104.10",
      "open": "102.30",
      "high": "105.30",
      "low": "101.40",
      "close": "104.10",
      "average": "103.8478",
      "volume": "349175",
      "turnover": "36263080.9",
      "trades": "1176"
    },
    {
      "date": "2022-10-31",
      "bid": "109.40",
      "ask": "109.70",
      "open": "104.30",
      "high": "110.00",
      "low": "101.20",
      "close": "109.20",
      "average": "106.4248",
      "volume": "710678",
      "turnover": "75567071.9",
      "trades": "2265"
    },
    {
      "date": "2022-11-01",
      "bid": "114.80",
      "ask": "115.30",
      "open": "115.40",
      "high": "119.60",
      "low": "112.50",
      "close": "115.50",
      "average": "116.1728",
      "volume": "985007",
      "turnover": "114418891.35",
      "trades": "3403"
    },
    {
      "date": "2022-11-02",
      "bid": "118.90",
      "ask": "119.30",
      "open": "116.10",
      "high": "119.90",
      "low": "115.90",
      "close": "118.90",
      "average": "118.1973",
      "volume": "751583",
      "turnover": "88832792.95",
      "trades": "2729"
    },
    {
      "date": "2022-11-03",
      "bid": "120.40",
      "ask": "120.60",
      "open": "117.50",
      "high": "121.60",
      "low": "117.40",
      "close": "120.90",
      "average": "119.8016",
      "volume": "410827",
      "turnover": "49216413.6",
      "trades": "1767"
    },
    {
      "date": "2022-11-04",
      "bid": "125.20",
      "ask": "125.40",
      "open": "124.00",
      "high": "128.70",
      "low": "123.40",
      "close": "125.40",
      "average": "126.1894",
      "volume": "545069",
      "turnover": "68777425.75",
      "trades": "2361"
    },
    {
      "date": "2022-11-07",
      "bid": "129.20",
      "ask": "129.50",
      "open": "125.50",
      "high": "129.40",
      "low": "122.40",
      "close": "128.60",
      "average": "126.2989",
      "volume": "555489",
      "turnover": "70161326.15",
      "trades": "2105"
    },
    {
      "date": "2022-11-08",
      "bid": "123.80",
      "ask": "124.00",
      "open": "126.60",
      "high": "128.00",
      "low": "122.90",
      "close": "123.30",
      "average": "124.8006",
      "volume": "433877",
      "turnover": "54147207.2",
      "trades": "2049"
    },
    {
      "date": "2022-11-09",
      "bid": "119.20",
      "ask": "119.40",
      "open": "123.00",
      "high": "124.00",
      "low": "119.00",
      "close": "119.10",
      "average": "120.8456",
      "volume": "370207",
      "turnover": "44739073.6",
      "trades": "1798"
    },
    {
      "date": "2022-11-10",
      "bid": "119.60",
      "ask": "119.80",
      "open": "116.20",
      "high": "120.40",
      "low": "115.50",
      "close": "119.70",
      "average": "118.0728",
      "volume": "386883",
      "turnover": "45679867.6",
      "trades": "1749"
    },
    {
      "date": "2022-11-11",
      "bid": "120.60",
      "ask": "120.80",
      "open": "122.40",
      "high": "122.40",
      "low": "119.70",
      "close": "120.50",
      "average": "121.2359",
      "volume": "314012",
      "turnover": "38069652.5",
      "trades": "1231"
    },
    {
      "date": "2022-11-14",
      "bid": "119.00",
      "ask": "119.20",
      "open": "120.50",
      "high": "122.00",
      "low": "118.30",
      "close": "118.80",
      "average": "119.7865",
      "volume": "197563",
      "turnover": "23665742.6",
      "trades": "934"
    },
    {
      "date": "2022-11-15",
      "bid": "116.70",
      "ask": "116.90",
      "open": "116.80",
      "high": "117.30",
      "low": "114.00",
      "close": "116.80",
      "average": "115.6367",
      "volume": "339003",
      "turnover": "39201173.6",
      "trades": "1452"
    },
    {
      "date": "2022-11-16",
      "bid": "116.20",
      "ask": "117.00",
      "open": "116.90",
      "high": "119.50",
      "low": "116.30",
      "close": "117.00",
      "average": "117.6453",
      "volume": "256298",
      "turnover": "30168412.05",
      "trades": "1091"
    },
    {
      "date": "2022-11-17",
      "bid": "113.00",
      "ask": "113.20",
      "open": "116.20",
      "high": "117.90",
      "low": "113.00",
      "close": "113.20",
      "average": "114.3292",
      "volume": "280381",
      "turnover": "32059772",
      "trades": "999"
    },
    {
      "date": "2022-11-18",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.70",
      "high": "115.90",
      "low": "110.00",
      "close": "114.00",
      "average": "112.6973",
      "volume": "363532",
      "turnover": "40969063.6",
      "trades": "1543"
    },
    {
      "date": "2022-11-21",
      "bid": "110.80",
      "ask": "111.00",
      "open": "113.90",
      "high": "115.10",
      "low": "110.40",
      "close": "110.40",
      "average": "112.8046",
      "volume": "381578",
      "turnover": "43041997.55",
      "trades": "1429"
    },
    {
      "date": "2022-11-22",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.10",
      "high": "116.80",
      "low": "114.80",
      "close": "116.30",
      "average": "115.8269",
      "volume": "243398",
      "turnover": "28192704.5",
      "trades": "1307"
    },
    {
      "date": "2022-11-23",
      "bid": "116.30",
      "ask": "116.60",
      "open": "116.90",
      "high": "119.20",
      "low": "114.40",
      "close": "116.30",
      "average": "116.5331",
      "volume": "306197",
      "turnover": "35681592.25",
      "trades": "1272"
    },
    {
      "date": "2022-11-24",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.00",
      "high": "119.70",
      "low": "113.90",
      "close": "117.40",
      "average": "116.2318",
      "volume": "380736",
      "turnover": "44253411.2",
      "trades": "1179"
    },
    {
      "date": "2022-11-25",
      "bid": "118.20",
      "ask": "118.30",
      "open": "117.40",
      "high": "120.20",
      "low": "116.80",
      "close": "118.20",
      "average": "118.3539",
      "volume": "368348",
      "turnover": "43595614.95",
      "trades": "1541"
    },
    {
      "date": "2022-11-28",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.70",
      "high": "115.70",
      "low": "110.00",
      "close": "114.40",
      "average": "112.8893",
      "volume": "437118",
      "turnover": "49352057.7",
      "trades": "1722"
    },
    {
      "date": "2022-11-29",
      "bid": "116.70",
      "ask": "116.90",
      "open": "115.10",
      "high": "118.00",
      "low": "115.10",
      "close": "117.00",
      "average": "116.7272",
      "volume": "407197",
      "turnover": "47531858.5",
      "trades": "1687"
    },
    {
      "date": "2022-11-30",
      "bid": "122.20",
      "ask": "122.40",
      "open": "118.60",
      "high": "123.80",
      "low": "117.20",
      "close": "122.20",
      "average": "121.5936",
      "volume": "492951",
      "turnover": "59940918.45",
      "trades": "1583"
    },
    {
      "date": "2022-12-01",
      "bid": "119.70",
      "ask": "119.80",
      "open": "121.90",
      "high": "122.20",
      "low": "118.80",
      "close": "120.00",
      "average": "120.5758",
      "volume": "371307",
      "turnover": "44762127.6",
      "trades": "1714"
    },
    {
      "date": "2022-12-02",
      "bid": "119.10",
      "ask": "119.40",
      "open": "118.10",
      "high": "119.70",
      "low": "116.80",
      "close": "119.10",
      "average": "118.1047",
      "volume": "291563",
      "turnover": "34433563.29",
      "trades": "1135"
    },
    {
      "date": "2022-12-05",
      "bid": "116.80",
      "ask": "116.90",
      "open": "118.20",
      "high": "120.00",
      "low": "116.30",
      "close": "116.80",
      "average": "117.7483",
      "volume": "558781",
      "turnover": "65790893.25",
      "trades": "1939"
    },
    {
      "date": "2022-12-06",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.80",
      "high": "115.80",
      "low": "112.40",
      "close": "114.10",
      "average": "114.4074",
      "volume": "486549",
      "turnover": "55668929.15",
      "trades": "1775"
    },
    {
      "date": "2022-12-07",
      "bid": "112.60",
      "ask": "112.80",
      "open": "112.90",
      "high": "113.40",
      "low": "110.60",
      "close": "112.40",
      "average": "112.1118",
      "volume": "524504",
      "turnover": "58817628.1",
      "trades": "1519"
    },
    {
      "date": "2022-12-08",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.00",
      "high": "113.90",
      "low": "111.60",
      "close": "112.00",
      "average": "112.2948",
      "volume": "303714",
      "turnover": "34105098.29",
      "trades": "1193"
    },
    {
      "date": "2022-12-09",
      "bid": "112.10",
      "ask": "112.20",
      "open": "112.20",
      "high": "112.50",
      "low": "109.60",
      "close": "112.00",
      "average": "111.0571",
      "volume": "423136",
      "turnover": "46991378.2",
      "trades": "1491"
    },
    {
      "date": "2022-12-12",
      "bid": "111.60",
      "ask": "111.80",
      "open": "110.50",
      "high": "111.90",
      "low": "108.90",
      "close": "111.90",
      "average": "110.2807",
      "volume": "374047",
      "turnover": "41249062.75",
      "trades": "1388"
    },
    {
      "date": "2022-12-13",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.00",
      "high": "113.70",
      "low": "111.40",
      "close": "112.30",
      "average": "112.3681",
      "volume": "413993",
      "turnover": "46516496.35",
      "trades": "1915"
    },
    {
      "date": "2022-12-14",
      "bid": "113.60",
      "ask": "113.70",
      "open": "111.00",
      "high": "115.20",
      "low": "110.80",
      "close": "113.70",
      "average": "113.4514",
      "volume": "470091",
      "turnover": "53330653.75",
      "trades": "1895"
    },
    {
      "date": "2022-12-15",
      "bid": "114.20",
      "ask": "114.40",
      "open": "112.40",
      "high": "115.80",
      "low": "112.30",
      "close": "114.00",
      "average": "114.1199",
      "volume": "572228",
      "turnover": "65303406.1",
      "trades": "2318"
    },
    {
      "date": "2022-12-16",
      "bid": "114.90",
      "ask": "115.30",
      "open": "114.10",
      "high": "115.30",
      "low": "112.60",
      "close": "114.80",
      "average": "113.7823",
      "volume": "418039",
      "turnover": "47565319.25",
      "trades": "1396"
    },
    {
      "date": "2022-12-19",
      "bid": "114.20",
      "ask": "114.40",
      "open": "115.50",
      "high": "118.40",
      "low": "113.70",
      "close": "114.20",
      "average": "116.6888",
      "volume": "392890",
      "turnover": "45846043.55",
      "trades": "1348"
    },
    {
      "date": "2022-12-20",
      "bid": "116.40",
      "ask": "116.50",
      "open": "114.20",
      "high": "116.80",
      "low": "113.40",
      "close": "116.40",
      "average": "115.2068",
      "volume": "320349",
      "turnover": "36909081.35",
      "trades": "1496"
    },
    {
      "date": "2022-12-21",
      "bid": "117.70",
      "ask": "117.80",
      "open": "117.00",
      "high": "118.60",
      "low": "115.40",
      "close": "118.20",
      "average": "117.532",
      "volume": "328407",
      "turnover": "38598981.6",
      "trades": "1348"
    },
    {
      "date": "2022-12-22",
      "bid": "119.00",
      "ask": "119.30",
      "open": "119.40",
      "high": "122.80",
      "low": "118.80",
      "close": "119.50",
      "average": "120.1613",
      "volume": "383382",
      "turnover": "46066953.2",
      "trades": "1360"
    },
    {
      "date": "2022-12-23",
      "bid": "120.40",
      "ask": "120.70",
      "open": "120.00",
      "high": "120.90",
      "low": "118.10",
      "close": "120.80",
      "average": "119.6587",
      "volume": "250665",
      "turnover": "29993949.6",
      "trades": "1235"
    },
    {
      "date": "2022-12-27",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.90",
      "high": "124.70",
      "low": "121.90",
      "close": "122.40",
      "average": "123.1515",
      "volume": "169464",
      "turnover": "20869744.2",
      "trades": "826"
    },
    {
      "date": "2022-12-28",
      "bid": "122.40",
      "ask": "122.60",
      "open": "121.80",
      "high": "124.10",
      "low": "120.80",
      "close": "122.60",
      "average": "122.7146",
      "volume": "308702",
      "turnover": "37882251.2",
      "trades": "1483"
    },
    {
      "date": "2022-12-29",
      "bid": "119.00",
      "ask": "119.20",
      "open": "121.70",
      "high": "121.70",
      "low": "118.60",
      "close": "119.50",
      "average": "119.9364",
      "volume": "221635",
      "turnover": "26580554",
      "trades": "974"
    },
    {
      "date": "2022-12-30",
      "bid": "117.10",
      "ask": "117.30",
      "open": "119.50",
      "high": "119.70",
      "low": "113.70",
      "close": "116.90",
      "average": "116.0463",
      "volume": "530575",
      "turnover": "61571818.7",
      "trades": "1944"
    },
    {
      "date": "2023-01-02",
      "bid": "118.10",
      "ask": "118.40",
      "open": "117.60",
      "high": "119.70",
      "low": "117.60",
      "close": "118.20",
      "average": "118.7386",
      "volume": "129132",
      "turnover": "15332946.9",
      "trades": "591"
    },
    {
      "date": "2023-01-03",
      "bid": "115.60",
      "ask": "116.00",
      "open": "118.20",
      "high": "120.30",
      "low": "114.20",
      "close": "115.00",
      "average": "116.1891",
      "volume": "371444",
      "turnover": "43157731",
      "trades": "1485"
    },
    {
      "date": "2023-01-04",
      "bid": "102.80",
      "ask": "102.90",
      "open": "112.80",
      "high": "112.80",
      "low": "101.80",
      "close": "102.80",
      "average": "105.6091",
      "volume": "1351969",
      "turnover": "142788813.35",
      "trades": "6800"
    },
    {
      "date": "2023-01-05",
      "bid": "102.10",
      "ask": "102.20",
      "open": "102.80",
      "high": "103.50",
      "low": "101.10",
      "close": "102.10",
      "average": "102.1506",
      "volume": "406707",
      "turnover": "41545485.5",
      "trades": "1865"
    },
    {
      "date": "2023-01-09",
      "bid": "104.70",
      "ask": "105.00",
      "open": "103.70",
      "high": "106.60",
      "low": "102.70",
      "close": "104.60",
      "average": "104.8276",
      "volume": "608011",
      "turnover": "63736825.4",
      "trades": "2464"
    },
    {
      "date": "2023-01-10",
      "bid": "104.40",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.60",
      "low": "101.60",
      "close": "104.20",
      "average": "103.379",
      "volume": "398009",
      "turnover": "41145671.79",
      "trades": "1541"
    },
    {
      "date": "2023-01-11",
      "bid": "103.20",
      "ask": "103.40",
      "open": "104.20",
      "high": "105.10",
      "low": "102.70",
      "close": "103.00",
      "average": "103.8023",
      "volume": "537391",
      "turnover": "55783033.15",
      "trades": "2438"
    },
    {
      "date": "2023-01-12",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.50",
      "high": "104.90",
      "low": "100.80",
      "close": "102.50",
      "average": "102.5556",
      "volume": "517477",
      "turnover": "53067569",
      "trades": "2011"
    },
    {
      "date": "2023-01-13",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.20",
      "high": "105.30",
      "low": "102.90",
      "close": "104.10",
      "average": "104.0387",
      "volume": "408525",
      "turnover": "42502417.1",
      "trades": "1510"
    },
    {
      "date": "2023-01-16",
      "bid": "107.00",
      "ask": "107.30",
      "open": "104.10",
      "high": "107.70",
      "low": "104.00",
      "close": "107.00",
      "average": "106.4339",
      "volume": "290473",
      "turnover": "30918396.35",
      "trades": "1076"
    },
    {
      "date": "2023-01-17",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.30",
      "low": "106.00",
      "close": "108.60",
      "average": "107.9998",
      "volume": "427250",
      "turnover": "46154048.55",
      "trades": "1538"
    },
    {
      "date": "2023-01-18",
      "bid": "112.00",
      "ask": "112.10",
      "open": "109.30",
      "high": "112.40",
      "low": "109.10",
      "close": "112.10",
      "average": "110.9042",
      "volume": "440507",
      "turnover": "48854052",
      "trades": "1799"
    },
    {
      "date": "2023-01-19",
      "bid": "107.60",
      "ask": "107.70",
      "open": "109.70",
      "high": "110.60",
      "low": "106.00",
      "close": "107.70",
      "average": "108.5195",
      "volume": "556590",
      "turnover": "60400568.3",
      "trades": "1652"
    },
    {
      "date": "2023-01-20",
      "bid": "109.30",
      "ask": "109.50",
      "open": "108.30",
      "high": "109.60",
      "low": "107.40",
      "close": "109.60",
      "average": "108.4463",
      "volume": "302494",
      "turnover": "32803849.1",
      "trades": "1182"
    },
    {
      "date": "2023-01-23",
      "bid": "115.00",
      "ask": "115.20",
      "open": "110.40",
      "high": "115.40",
      "low": "110.10",
      "close": "115.00",
      "average": "113.1029",
      "volume": "547200",
      "turnover": "61891164.81",
      "trades": "1794"
    },
    {
      "date": "2023-01-24",
      "bid": "111.70",
      "ask": "111.90",
      "open": "114.20",
      "high": "114.50",
      "low": "111.00",
      "close": "111.60",
      "average": "112.2928",
      "volume": "435198",
      "turnover": "48872402",
      "trades": "1848"
    },
    {
      "date": "2023-01-25",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.30",
      "high": "112.00",
      "low": "108.80",
      "close": "110.50",
      "average": "110.0072",
      "volume": "258832",
      "turnover": "28473310.4",
      "trades": "1106"
    },
    {
      "date": "2023-01-26",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.60",
      "high": "112.30",
      "low": "109.10",
      "close": "110.40",
      "average": "110.563",
      "volume": "574600",
      "turnover": "63525063.05",
      "trades": "2352"
    },
    {
      "date": "2023-01-27",
      "bid": "115.00",
      "ask": "115.20",
      "open": "110.90",
      "high": "115.60",
      "low": "110.90",
      "close": "114.80",
      "average": "114.3964",
      "volume": "532193",
      "turnover": "60882210.55",
      "trades": "1717"
    },
    {
      "date": "2023-01-30",
      "bid": "114.20",
      "ask": "114.40",
      "open": "113.30",
      "high": "114.40",
      "low": "111.20",
      "close": "114.10",
      "average": "112.8383",
      "volume": "496784",
      "turnover": "56056233.7",
      "trades": "1832"
    },
    {
      "date": "2023-01-31",
      "bid": "112.80",
      "ask": "112.90",
      "open": "112.50",
      "high": "112.80",
      "low": "109.90",
      "close": "112.50",
      "average": "111.1558",
      "volume": "588445",
      "turnover": "65409331.15",
      "trades": "2193"
    },
    {
      "date": "2023-02-01",
      "bid": "111.50",
      "ask": "111.70",
      "open": "112.50",
      "high": "113.40",
      "low": "111.10",
      "close": "111.40",
      "average": "112.1883",
      "volume": "206339",
      "turnover": "23148819.5",
      "trades": "781"
    },
    {
      "date": "2023-02-02",
      "bid": "106.10",
      "ask": "106.20",
      "open": "110.70",
      "high": "110.90",
      "low": "103.90",
      "close": "106.00",
      "average": "106.7504",
      "volume": "735537",
      "turnover": "78518873.09",
      "trades": "2378"
    },
    {
      "date": "2023-02-03",
      "bid": "108.20",
      "ask": "108.30",
      "open": "105.20",
      "high": "109.10",
      "low": "105.20",
      "close": "107.90",
      "average": "107.4175",
      "volume": "670935",
      "turnover": "72068889.45",
      "trades": "2449"
    },
    {
      "date": "2023-02-06",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.70",
      "high": "109.00",
      "low": "106.30",
      "close": "107.20",
      "average": "107.4063",
      "volume": "296131",
      "turnover": "31806340.8",
      "trades": "1312"
    },
    {
      "date": "2023-02-07",
      "bid": "97.15",
      "ask": "97.40",
      "open": "107.70",
      "high": "107.70",
      "low": "96.80",
      "close": "97.00",
      "average": "99.4998",
      "volume": "2094965",
      "turnover": "208429026.68",
      "trades": "7550"
    },
    {
      "date": "2023-02-08",
      "bid": "94.85",
      "ask": "95.00",
      "open": "97.70",
      "high": "99.85",
      "low": "94.50",
      "close": "94.50",
      "average": "96.2944",
      "volume": "1643130",
      "turnover": "158222581.24",
      "trades": "4807"
    },
    {
      "date": "2023-02-09",
      "bid": "93.30",
      "ask": "93.55",
      "open": "94.75",
      "high": "94.75",
      "low": "90.85",
      "close": "93.15",
      "average": "92.3394",
      "volume": "1556867",
      "turnover": "143762396.36",
      "trades": "4288"
    },
    {
      "date": "2023-02-10",
      "bid": "98.20",
      "ask": "98.40",
      "open": "93.20",
      "high": "98.80",
      "low": "93.15",
      "close": "98.10",
      "average": "96.9582",
      "volume": "1209296",
      "turnover": "117236186.61",
      "trades": "3376"
    },
    {
      "date": "2023-02-13",
      "bid": "98.55",
      "ask": "98.75",
      "open": "98.35",
      "high": "98.75",
      "low": "95.35",
      "close": "98.55",
      "average": "97.1083",
      "volume": "868350",
      "turnover": "84317185.58",
      "trades": "2663"
    },
    {
      "date": "2023-02-14",
      "bid": "97.75",
      "ask": "97.95",
      "open": "98.00",
      "high": "98.45",
      "low": "95.10",
      "close": "97.55",
      "average": "96.8174",
      "volume": "981562",
      "turnover": "95029637.15",
      "trades": "2823"
    },
    {
      "date": "2023-02-15",
      "bid": "99.30",
      "ask": "99.45",
      "open": "97.00",
      "high": "99.50",
      "low": "95.55",
      "close": "99.25",
      "average": "97.993",
      "volume": "615078",
      "turnover": "60269040.8",
      "trades": "1936"
    },
    {
      "date": "2023-02-16",
      "bid": "97.60",
      "ask": "97.80",
      "open": "100.30",
      "high": "101.00",
      "low": "97.15",
      "close": "97.55",
      "average": "98.3802",
      "volume": "643440",
      "turnover": "63302669.9",
      "trades": "2102"
    },
    {
      "date": "2023-02-17",
      "bid": "95.75",
      "ask": "95.90",
      "open": "96.50",
      "high": "96.65",
      "low": "94.45",
      "close": "95.70",
      "average": "95.5022",
      "volume": "710757",
      "turnover": "67878831.4",
      "trades": "1917"
    },
    {
      "date": "2023-02-20",
      "bid": "95.90",
      "ask": "96.05",
      "open": "95.00",
      "high": "96.60",
      "low": "95.00",
      "close": "95.90",
      "average": "95.9462",
      "volume": "198878",
      "turnover": "19081597.89",
      "trades": "729"
    },
    {
      "date": "2023-02-21",
      "bid": "95.85",
      "ask": "96.00",
      "open": "95.90",
      "high": "97.65",
      "low": "94.40",
      "close": "95.70",
      "average": "96.044",
      "volume": "507504",
      "turnover": "48741471.86",
      "trades": "1618"
    },
    {
      "date": "2023-02-22",
      "bid": "95.60",
      "ask": "95.80",
      "open": "95.20",
      "high": "95.95",
      "low": "94.20",
      "close": "95.30",
      "average": "95.0705",
      "volume": "558784",
      "turnover": "53121989.01",
      "trades": "1796"
    },
    {
      "date": "2023-02-23",
      "bid": "97.80",
      "ask": "98.00",
      "open": "95.30",
      "high": "99.00",
      "low": "94.45",
      "close": "97.70",
      "average": "97.3636",
      "volume": "551295",
      "turnover": "53677306.88",
      "trades": "1490"
    },
    {
      "date": "2023-02-24",
      "bid": "99.65",
      "ask": "99.80",
      "open": "98.80",
      "high": "100.10",
      "low": "97.80",
      "close": "99.65",
      "average": "99.0373",
      "volume": "585001",
      "turnover": "57938183.54",
      "trades": "1681"
    },
    {
      "date": "2023-02-27",
      "bid": "102.80",
      "ask": "103.00",
      "open": "99.65",
      "high": "103.20",
      "low": "99.30",
      "close": "102.60",
      "average": "101.1964",
      "volume": "558416",
      "turnover": "56521469.35",
      "trades": "1761"
    },
    {
      "date": "2023-02-28",
      "bid": "105.90",
      "ask": "106.10",
      "open": "103.10",
      "high": "107.60",
      "low": "102.40",
      "close": "105.80",
      "average": "105.7255",
      "volume": "920470",
      "turnover": "97305120.85",
      "trades": "1763"
    },
    {
      "date": "2023-03-01",
      "bid": "104.30",
      "ask": "104.60",
      "open": "105.50",
      "high": "107.40",
      "low": "102.50",
      "close": "104.40",
      "average": "104.2094",
      "volume": "484345",
      "turnover": "50473690.6",
      "trades": "1828"
    },
    {
      "date": "2023-03-02",
      "bid": "105.60",
      "ask": "105.70",
      "open": "104.40",
      "high": "105.70",
      "low": "102.20",
      "close": "105.30",
      "average": "104.0381",
      "volume": "403857",
      "turnover": "42016498.1",
      "trades": "1168"
    },
    {
      "date": "2023-03-03",
      "bid": "107.20",
      "ask": "107.40",
      "open": "105.00",
      "high": "107.40",
      "low": "103.60",
      "close": "107.00",
      "average": "105.7898",
      "volume": "462860",
      "turnover": "48963726.8",
      "trades": "1345"
    },
    {
      "date": "2023-03-06",
      "bid": "109.80",
      "ask": "109.90",
      "open": "107.50",
      "high": "110.00",
      "low": "105.70",
      "close": "109.70",
      "average": "108.1097",
      "volume": "586812",
      "turnover": "63440283.25",
      "trades": "2065"
    },
    {
      "date": "2023-03-07",
      "bid": "112.80",
      "ask": "113.00",
      "open": "111.50",
      "high": "113.60",
      "low": "111.50",
      "close": "112.50",
      "average": "112.5751",
      "volume": "565520",
      "turnover": "63665238.45",
      "trades": "1953"
    },
    {
      "date": "2023-03-08",
      "bid": "113.30",
      "ask": "113.40",
      "open": "111.50",
      "high": "113.70",
      "low": "111.10",
      "close": "113.30",
      "average": "112.7522",
      "volume": "412126",
      "turnover": "46468960.95",
      "trades": "1206"
    },
    {
      "date": "2023-03-09",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.80",
      "high": "115.80",
      "low": "112.50",
      "close": "114.30",
      "average": "114.4752",
      "volume": "413531",
      "turnover": "47339070",
      "trades": "1293"
    },
    {
      "date": "2023-03-10",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.50",
      "high": "113.50",
      "low": "110.90",
      "close": "112.60",
      "average": "111.9841",
      "volume": "456472",
      "turnover": "51117602.1",
      "trades": "1285"
    },
    {
      "date": "2023-03-13",
      "bid": "108.50",
      "ask": "108.70",
      "open": "111.90",
      "high": "112.00",
      "low": "105.20",
      "close": "108.40",
      "average": "107.6273",
      "volume": "658811",
      "turnover": "70889158.8",
      "trades": "1910"
    },
    {
      "date": "2023-03-14",
      "bid": "108.40",
      "ask": "108.60",
      "open": "105.90",
      "high": "109.60",
      "low": "105.30",
      "close": "108.10",
      "average": "108.0224",
      "volume": "474309",
      "turnover": "51233683.7",
      "trades": "1358"
    },
    {
      "date": "2023-03-15",
      "bid": "99.60",
      "ask": "99.75",
      "open": "107.90",
      "high": "107.90",
      "low": "99.35",
      "close": "99.35",
      "average": "103.3691",
      "volume": "685909",
      "turnover": "70901706.84",
      "trades": "2153"
    },
    {
      "date": "2023-03-16",
      "bid": "101.50",
      "ask": "101.70",
      "open": "101.60",
      "high": "102.60",
      "low": "97.10",
      "close": "101.10",
      "average": "100.8209",
      "volume": "698862",
      "turnover": "70463406.33",
      "trades": "2116"
    },
    {
      "date": "2023-03-17",
      "bid": "99.50",
      "ask": "99.75",
      "open": "102.50",
      "high": "105.10",
      "low": "99.25",
      "close": "99.50",
      "average": "101.4572",
      "volume": "459968",
      "turnover": "46669087.05",
      "trades": "1602"
    },
    {
      "date": "2023-03-20",
      "bid": "97.75",
      "ask": "97.90",
      "open": "96.10",
      "high": "98.50",
      "low": "93.15",
      "close": "97.75",
      "average": "96.7043",
      "volume": "609140",
      "turnover": "58906547.85",
      "trades": "1999"
    },
    {
      "date": "2023-03-21",
      "bid": "99.45",
      "ask": "99.65",
      "open": "98.50",
      "high": "101.10",
      "low": "98.15",
      "close": "99.45",
      "average": "99.8602",
      "volume": "502774",
      "turnover": "50210305.51",
      "trades": "1613"
    },
    {
      "date": "2023-03-22",
      "bid": "99.00",
      "ask": "99.15",
      "open": "99.75",
      "high": "99.75",
      "low": "98.15",
      "close": "99.00",
      "average": "99.0925",
      "volume": "656680",
      "turnover": "65069476.11",
      "trades": "2260"
    },
    {
      "date": "2023-03-23",
      "bid": "97.35",
      "ask": "97.70",
      "open": "98.50",
      "high": "98.55",
      "low": "95.90",
      "close": "97.10",
      "average": "97.2876",
      "volume": "502964",
      "turnover": "48925562.49",
      "trades": "1558"
    },
    {
      "date": "2023-03-24",
      "bid": "94.15",
      "ask": "94.45",
      "open": "95.60",
      "high": "96.70",
      "low": "92.75",
      "close": "94.10",
      "average": "94.2439",
      "volume": "388730",
      "turnover": "36653032.28",
      "trades": "1391"
    },
    {
      "date": "2023-03-27",
      "bid": "95.35",
      "ask": "95.45",
      "open": "95.85",
      "high": "96.85",
      "low": "92.70",
      "close": "95.15",
      "average": "94.648",
      "volume": "410892",
      "turnover": "38890121.4",
      "trades": "1252"
    },
    {
      "date": "2023-03-28",
      "bid": "98.10",
      "ask": "98.25",
      "open": "97.80",
      "high": "98.50",
      "low": "96.90",
      "close": "98.10",
      "average": "97.941",
      "volume": "396883",
      "turnover": "38873403.65",
      "trades": "1432"
    },
    {
      "date": "2023-03-29",
      "bid": "100.70",
      "ask": "100.90",
      "open": "99.00",
      "high": "101.50",
      "low": "98.70",
      "close": "100.80",
      "average": "100.2221",
      "volume": "328766",
      "turnover": "32949628.7",
      "trades": "1110"
    },
    {
      "date": "2023-03-30",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.20",
      "high": "102.70",
      "low": "99.80",
      "close": "101.00",
      "average": "101.3176",
      "volume": "195251",
      "turnover": "19782242.39",
      "trades": "582"
    },
    {
      "date": "2023-03-31",
      "bid": "99.10",
      "ask": "99.25",
      "open": "101.00",
      "high": "101.90",
      "low": "98.10",
      "close": "99.00",
      "average": "99.0266",
      "volume": "446144",
      "turnover": "44175527.33",
      "trades": "1816"
    },
    {
      "date": "2023-04-03",
      "bid": "107.35",
      "ask": "107.75",
      "open": "103.90",
      "high": "110.80",
      "low": "103.75",
      "close": "108.05",
      "average": "107.49",
      "volume": "792763",
      "turnover": "85222947.31",
      "trades": "2642"
    },
    {
      "date": "2023-04-04",
      "bid": "106.25",
      "ask": "106.40",
      "open": "109.20",
      "high": "110.60",
      "low": "105.85",
      "close": "106.45",
      "average": "107.8829",
      "volume": "394760",
      "turnover": "42585236.78",
      "trades": "1571"
    },
    {
      "date": "2023-04-05",
      "bid": "106.90",
      "ask": "107.10",
      "open": "107.00",
      "high": "107.65",
      "low": "104.80",
      "close": "106.80",
      "average": "106.4349",
      "volume": "312935",
      "turnover": "33306087.46",
      "trades": "1163"
    },
    {
      "date": "2023-04-06",
      "bid": "106.45",
      "ask": "106.60",
      "open": "107.60",
      "high": "108.60",
      "low": "106.35",
      "close": "106.35",
      "average": "107.5474",
      "volume": "121984",
      "turnover": "13119062.7",
      "trades": "585"
    },
    {
      "date": "2023-04-11",
      "bid": "106.65",
      "ask": "106.85",
      "open": "108.50",
      "high": "108.50",
      "low": "103.45",
      "close": "106.65",
      "average": "105.8259",
      "volume": "788568",
      "turnover": "83450945.15",
      "trades": "2628"
    },
    {
      "date": "2023-04-12",
      "bid": "106.95",
      "ask": "107.10",
      "open": "106.90",
      "high": "107.25",
      "low": "104.65",
      "close": "106.70",
      "average": "106.025",
      "volume": "316550",
      "turnover": "33562146.75",
      "trades": "1228"
    },
    {
      "date": "2023-04-13",
      "bid": "107.90",
      "ask": "108.10",
      "open": "106.70",
      "high": "108.15",
      "low": "106.10",
      "close": "107.95",
      "average": "107.1408",
      "volume": "207391",
      "turnover": "22219713.5",
      "trades": "878"
    },
    {
      "date": "2023-04-14",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.95",
      "high": "108.00",
      "low": "105.15",
      "close": "106.95",
      "average": "106.8911",
      "volume": "298595",
      "turnover": "31918203.1",
      "trades": "1194"
    },
    {
      "date": "2023-04-17",
      "bid": "108.45",
      "ask": "108.70",
      "open": "106.95",
      "high": "111.35",
      "low": "106.95",
      "close": "108.30",
      "average": "109.7387",
      "volume": "371151",
      "turnover": "40727873.5",
      "trades": "1275"
    },
    {
      "date": "2023-04-18",
      "bid": "106.90",
      "ask": "107.05",
      "open": "108.30",
      "high": "108.80",
      "low": "106.20",
      "close": "106.85",
      "average": "107.1294",
      "volume": "208962",
      "turnover": "22385012.6",
      "trades": "881"
    },
    {
      "date": "2023-04-19",
      "bid": "103.65",
      "ask": "103.80",
      "open": "106.50",
      "high": "106.60",
      "low": "102.50",
      "close": "103.25",
      "average": "103.9742",
      "volume": "311427",
      "turnover": "32380390.1",
      "trades": "1134"
    },
    {
      "date": "2023-04-20",
      "bid": "103.65",
      "ask": "103.90",
      "open": "102.00",
      "high": "104.25",
      "low": "101.75",
      "close": "103.40",
      "average": "103.2773",
      "volume": "221200",
      "turnover": "22844940.05",
      "trades": "923"
    },
    {
      "date": "2023-04-21",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.40",
      "high": "104.90",
      "low": "103.05",
      "close": "103.60",
      "average": "103.967",
      "volume": "165692",
      "turnover": "17226916.1",
      "trades": "688"
    },
    {
      "date": "2023-04-24",
      "bid": "103.90",
      "ask": "104.15",
      "open": "102.10",
      "high": "104.30",
      "low": "101.75",
      "close": "104.05",
      "average": "103.0519",
      "volume": "237300",
      "turnover": "24453905.3",
      "trades": "923"
    },
    {
      "date": "2023-04-25",
      "bid": "102.70",
      "ask": "102.85",
      "open": "103.95",
      "high": "105.60",
      "low": "102.20",
      "close": "102.65",
      "average": "103.6273",
      "volume": "253224",
      "turnover": "26241279.98",
      "trades": "837"
    },
    {
      "date": "2023-04-26",
      "bid": "100.35",
      "ask": "100.45",
      "open": "102.20",
      "high": "103.20",
      "low": "99.20",
      "close": "100.45",
      "average": "101.2512",
      "volume": "308349",
      "turnover": "31220710.41",
      "trades": "1103"
    },
    {
      "date": "2023-04-27",
      "bid": "98.00",
      "ask": "98.18",
      "open": "98.70",
      "high": "99.34",
      "low": "96.68",
      "close": "97.64",
      "average": "97.7764",
      "volume": "351040",
      "turnover": "34321916.39",
      "trades": "1446"
    },
    {
      "date": "2023-04-28",
      "bid": "100.20",
      "ask": "100.35",
      "open": "97.96",
      "high": "100.35",
      "low": "96.60",
      "close": "100.05",
      "average": "98.695",
      "volume": "223937",
      "turnover": "22101368.23",
      "trades": "967"
    },
    {
      "date": "2023-05-02",
      "bid": "91.96",
      "ask": "92.06",
      "open": "98.30",
      "high": "98.30",
      "low": "91.30",
      "close": "91.40",
      "average": "93.0753",
      "volume": "816396",
      "turnover": "75989391.98",
      "trades": "2940"
    },
    {
      "date": "2023-05-03",
      "bid": "91.90",
      "ask": "92.02",
      "open": "91.44",
      "high": "93.06",
      "low": "90.00",
      "close": "91.46",
      "average": "91.3507",
      "volume": "370994",
      "turnover": "33874144.15",
      "trades": "1376"
    },
    {
      "date": "2023-05-04",
      "bid": "89.58",
      "ask": "89.94",
      "open": "93.10",
      "high": "95.54",
      "low": "88.74",
      "close": "89.74",
      "average": "91.1752",
      "volume": "604192",
      "turnover": "55087401.61",
      "trades": "1905"
    },
    {
      "date": "2023-05-05",
      "bid": "92.04",
      "ask": "92.14",
      "open": "91.06",
      "high": "92.72",
      "low": "88.90",
      "close": "91.96",
      "average": "91.0013",
      "volume": "405079",
      "turnover": "36864439.78",
      "trades": "1750"
    },
    {
      "date": "2023-05-08",
      "bid": "94.84",
      "ask": "94.90",
      "open": "92.50",
      "high": "95.18",
      "low": "92.50",
      "close": "94.80",
      "average": "94.1799",
      "volume": "241345",
      "turnover": "22729088.1",
      "trades": "909"
    },
    {
      "date": "2023-05-09",
      "bid": "93.90",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.52",
      "low": "92.22",
      "close": "93.90",
      "average": "93.4014",
      "volume": "217208",
      "turnover": "20284829.75",
      "trades": "854"
    },
    {
      "date": "2023-05-10",
      "bid": "93.76",
      "ask": "93.84",
      "open": "95.54",
      "high": "95.54",
      "low": "93.00",
      "close": "93.74",
      "average": "94.2466",
      "volume": "169781",
      "turnover": "16001274.62",
      "trades": "664"
    },
    {
      "date": "2023-05-11",
      "bid": "92.36",
      "ask": "92.40",
      "open": "93.38",
      "high": "93.52",
      "low": "91.34",
      "close": "92.18",
      "average": "92.2155",
      "volume": "221012",
      "turnover": "20380736.36",
      "trades": "1151"
    },
    {
      "date": "2023-05-12",
      "bid": "91.80",
      "ask": "91.88",
      "open": "90.80",
      "high": "92.28",
      "low": "90.52",
      "close": "91.70",
      "average": "91.5042",
      "volume": "217921",
      "turnover": "19940801.17",
      "trades": "1142"
    },
    {
      "date": "2023-05-15",
      "bid": "92.06",
      "ask": "92.54",
      "open": "91.00",
      "high": "92.54",
      "low": "90.34",
      "close": "91.74",
      "average": "91.1223",
      "volume": "273755",
      "turnover": "24942740.52",
      "trades": "899"
    },
    {
      "date": "2023-05-16",
      "bid": "90.92",
      "ask": "91.04",
      "open": "92.00",
      "high": "92.00",
      "low": "89.40",
      "close": "90.88",
      "average": "90.4823",
      "volume": "316875",
      "turnover": "28672769.5",
      "trades": "1181"
    },
    {
      "date": "2023-05-17",
      "bid": "91.44",
      "ask": "91.52",
      "open": "89.56",
      "high": "91.70",
      "low": "89.56",
      "close": "91.68",
      "average": "90.7505",
      "volume": "156508",
      "turnover": "14206346.17",
      "trades": "570"
    },
    {
      "date": "2023-05-19",
      "bid": "91.42",
      "ask": "91.48",
      "open": "93.28",
      "high": "93.60",
      "low": "91.18",
      "close": "91.44",
      "average": "91.9408",
      "volume": "283394",
      "turnover": "26056975.25",
      "trades": "1287"
    },
    {
      "date": "2023-05-22",
      "bid": "91.12",
      "ask": "91.36",
      "open": "91.64",
      "high": "91.64",
      "low": "90.08",
      "close": "91.36",
      "average": "90.8919",
      "volume": "170052",
      "turnover": "15456219.92",
      "trades": "548"
    },
    {
      "date": "2023-05-23",
      "bid": "93.94",
      "ask": "94.06",
      "open": "91.36",
      "high": "94.34",
      "low": "90.50",
      "close": "94.16",
      "average": "92.4831",
      "volume": "263028",
      "turnover": "24325934.5",
      "trades": "946"
    },
    {
      "date": "2023-05-24",
      "bid": "93.04",
      "ask": "93.10",
      "open": "94.16",
      "high": "94.20",
      "low": "91.92",
      "close": "93.10",
      "average": "93.0422",
      "volume": "261475",
      "turnover": "24332958.63",
      "trades": "942"
    },
    {
      "date": "2023-05-25",
      "bid": "91.46",
      "ask": "91.92",
      "open": "93.22",
      "high": "93.50",
      "low": "90.30",
      "close": "91.32",
      "average": "92.0117",
      "volume": "371791",
      "turnover": "34208911.76",
      "trades": "1064"
    },
    {
      "date": "2023-05-26",
      "bid": "91.22",
      "ask": "91.50",
      "open": "91.18",
      "high": "92.24",
      "low": "90.80",
      "close": "91.20",
      "average": "91.3428",
      "volume": "142302",
      "turnover": "12998267.72",
      "trades": "578"
    },
    {
      "date": "2023-05-29",
      "bid": "90.40",
      "ask": "90.48",
      "open": "91.22",
      "high": "92.28",
      "low": "90.16",
      "close": "90.48",
      "average": "91.0102",
      "volume": "84199",
      "turnover": "7662926.48",
      "trades": "422"
    },
    {
      "date": "2023-05-30",
      "bid": "89.10",
      "ask": "89.20",
      "open": "90.48",
      "high": "90.76",
      "low": "89.08",
      "close": "89.30",
      "average": "89.8731",
      "volume": "187315",
      "turnover": "16834579.28",
      "trades": "816"
    },
    {
      "date": "2023-05-31",
      "bid": "90.34",
      "ask": "90.74",
      "open": "88.00",
      "high": "92.74",
      "low": "86.52",
      "close": "90.08",
      "average": "89.5838",
      "volume": "439944",
      "turnover": "39411322.78",
      "trades": "1365"
    },
    {
      "date": "2023-06-01",
      "bid": "91.66",
      "ask": "91.84",
      "open": "90.08",
      "high": "93.20",
      "low": "89.72",
      "close": "91.48",
      "average": "91.7213",
      "volume": "206014",
      "turnover": "18895958.8",
      "trades": "870"
    },
    {
      "date": "2023-06-02",
      "bid": "94.02",
      "ask": "94.26",
      "open": "92.96",
      "high": "94.50",
      "low": "92.48",
      "close": "94.24",
      "average": "93.6708",
      "volume": "168626",
      "turnover": "15794027.67",
      "trades": "800"
    },
    {
      "date": "2023-06-05",
      "bid": "93.76",
      "ask": "93.88",
      "open": "95.88",
      "high": "96.74",
      "low": "93.00",
      "close": "93.50",
      "average": "94.3872",
      "volume": "406076",
      "turnover": "38334910.86",
      "trades": "1510"
    },
    {
      "date": "2023-06-07",
      "bid": "95.66",
      "ask": "95.86",
      "open": "92.80",
      "high": "95.86",
      "low": "92.80",
      "close": "95.66",
      "average": "94.6838",
      "volume": "269369",
      "turnover": "25504825.25",
      "trades": "1288"
    },
    {
      "date": "2023-06-08",
      "bid": "94.62",
      "ask": "94.78",
      "open": "95.50",
      "high": "97.16",
      "low": "94.00",
      "close": "94.64",
      "average": "95.5881",
      "volume": "213462",
      "turnover": "20412222.23",
      "trades": "926"
    },
    {
      "date": "2023-06-09",
      "bid": "95.36",
      "ask": "95.50",
      "open": "94.64",
      "high": "95.54",
      "low": "93.44",
      "close": "95.34",
      "average": "94.4021",
      "volume": "175709",
      "turnover": "16587123.09",
      "trades": "713"
    },
    {
      "date": "2023-06-12",
      "bid": "92.64",
      "ask": "92.90",
      "open": "93.40",
      "high": "93.52",
      "low": "91.30",
      "close": "92.62",
      "average": "92.3694",
      "volume": "227956",
      "turnover": "21056140.36",
      "trades": "1200"
    },
    {
      "date": "2023-06-13",
      "bid": "92.92",
      "ask": "93.00",
      "open": "93.02",
      "high": "94.28",
      "low": "91.34",
      "close": "93.00",
      "average": "92.7186",
      "volume": "303420",
      "turnover": "28131599.71",
      "trades": "1040"
    },
    {
      "date": "2023-06-14",
      "bid": "92.44",
      "ask": "92.62",
      "open": "93.02",
      "high": "93.36",
      "low": "92.00",
      "close": "92.38",
      "average": "92.7595",
      "volume": "353772",
      "turnover": "32815699.38",
      "trades": "1159"
    },
    {
      "date": "2023-06-15",
      "bid": "92.90",
      "ask": "93.00",
      "open": "92.00",
      "high": "93.00",
      "low": "91.28",
      "close": "92.76",
      "average": "91.9613",
      "volume": "185154",
      "turnover": "17027001.04",
      "trades": "1006"
    },
    {
      "date": "2023-06-16",
      "bid": "93.08",
      "ask": "93.30",
      "open": "92.80",
      "high": "93.90",
      "low": "92.10",
      "close": "93.00",
      "average": "93.1338",
      "volume": "188863",
      "turnover": "17589538.48",
      "trades": "997"
    },
    {
      "date": "2023-06-19",
      "bid": "92.52",
      "ask": "92.66",
      "open": "92.54",
      "high": "93.00",
      "low": "91.90",
      "close": "92.32",
      "average": "92.5262",
      "volume": "139471",
      "turnover": "12908290.01",
      "trades": "629"
    },
    {
      "date": "2023-06-20",
      "bid": "90.22",
      "ask": "90.34",
      "open": "91.60",
      "high": "92.14",
      "low": "90.10",
      "close": "90.10",
      "average": "91.1235",
      "volume": "174458",
      "turnover": "15900185.98",
      "trades": "823"
    },
    {
      "date": "2023-06-21",
      "bid": "89.92",
      "ask": "90.06",
      "open": "90.48",
      "high": "90.76",
      "low": "88.86",
      "close": "90.00",
      "average": "89.7789",
      "volume": "253096",
      "turnover": "22721018.1",
      "trades": "967"
    },
    {
      "date": "2023-06-22",
      "bid": "89.10",
      "ask": "89.16",
      "open": "90.00",
      "high": "90.24",
      "low": "88.60",
      "close": "89.10",
      "average": "89.3116",
      "volume": "124066",
      "turnover": "11080528.82",
      "trades": "737"
    },
    {
      "date": "2023-06-26",
      "bid": "87.16",
      "ask": "87.24",
      "open": "88.18",
      "high": "88.94",
      "low": "85.92",
      "close": "87.24",
      "average": "87.2338",
      "volume": "320559",
      "turnover": "27970408.27",
      "trades": "1080"
    },
    {
      "date": "2023-06-27",
      "bid": "85.48",
      "ask": "85.56",
      "open": "87.28",
      "high": "88.00",
      "low": "84.98",
      "close": "85.60",
      "average": "86.0977",
      "volume": "155199",
      "turnover": "13362343.61",
      "trades": "584"
    },
    {
      "date": "2023-06-28",
      "bid": "84.12",
      "ask": "84.34",
      "open": "85.20",
      "high": "85.50",
      "low": "81.16",
      "close": "84.20",
      "average": "82.7941",
      "volume": "375238",
      "turnover": "31065417.34",
      "trades": "1905"
    },
    {
      "date": "2023-06-29",
      "bid": "83.66",
      "ask": "83.74",
      "open": "84.40",
      "high": "85.38",
      "low": "83.58",
      "close": "84.12",
      "average": "84.4833",
      "volume": "203013",
      "turnover": "17151341.82",
      "trades": "1099"
    },
    {
      "date": "2023-06-30",
      "bid": "88.56",
      "ask": "88.78",
      "open": "85.32",
      "high": "89.20",
      "low": "85.04",
      "close": "88.40",
      "average": "88.3719",
      "volume": "284989",
      "turnover": "25184986.25",
      "trades": "1422"
    },
    {
      "date": "2023-07-03",
      "bid": "90.54",
      "ask": "90.78",
      "open": "88.40",
      "high": "91.14",
      "low": "88.40",
      "close": "90.66",
      "average": "90.1982",
      "volume": "204667",
      "turnover": "18459048.63",
      "trades": "861"
    },
    {
      "date": "2023-07-04",
      "bid": "90.92",
      "ask": "91.10",
      "open": "90.66",
      "high": "91.48",
      "low": "90.12",
      "close": "91.00",
      "average": "90.8187",
      "volume": "67307",
      "turnover": "6112734.52",
      "trades": "457"
    },
    {
      "date": "2023-07-05",
      "bid": "91.02",
      "ask": "91.14",
      "open": "89.94",
      "high": "91.68",
      "low": "89.78",
      "close": "91.00",
      "average": "90.8282",
      "volume": "111862",
      "turnover": "10160220.53",
      "trades": "620"
    },
    {
      "date": "2023-07-06",
      "bid": "89.68",
      "ask": "89.78",
      "open": "91.00",
      "high": "91.46",
      "low": "89.50",
      "close": "89.56",
      "average": "90.0597",
      "volume": "151903",
      "turnover": "13680332.78",
      "trades": "721"
    },
    {
      "date": "2023-07-07",
      "bid": "92.92",
      "ask": "93.28",
      "open": "90.80",
      "high": "93.60",
      "low": "90.70",
      "close": "92.92",
      "average": "92.3879",
      "volume": "201269",
      "turnover": "18594511.75",
      "trades": "938"
    },
    {
      "date": "2023-07-10",
      "bid": "92.76",
      "ask": "92.90",
      "open": "92.84",
      "high": "94.38",
      "low": "91.92",
      "close": "92.80",
      "average": "93.0858",
      "volume": "198566",
      "turnover": "18483455.5",
      "trades": "962"
    },
    {
      "date": "2023-07-11",
      "bid": "92.66",
      "ask": "93.00",
      "open": "92.80",
      "high": "93.10",
      "low": "90.58",
      "close": "92.70",
      "average": "92.0791",
      "volume": "276708",
      "turnover": "25479018.72",
      "trades": "1181"
    },
    {
      "date": "2023-07-12",
      "bid": "94.18",
      "ask": "94.40",
      "open": "92.70",
      "high": "95.16",
      "low": "91.90",
      "close": "94.38",
      "average": "94.0362",
      "volume": "229065",
      "turnover": "21540412.74",
      "trades": "918"
    },
    {
      "date": "2023-07-13",
      "bid": "92.88",
      "ask": "93.00",
      "open": "94.38",
      "high": "95.30",
      "low": "92.82",
      "close": "92.88",
      "average": "93.7566",
      "volume": "245893",
      "turnover": "23053693.21",
      "trades": "1209"
    },
    {
      "date": "2023-07-14",
      "bid": "92.02",
      "ask": "92.38",
      "open": "92.88",
      "high": "93.46",
      "low": "91.36",
      "close": "92.18",
      "average": "92.3721",
      "volume": "196753",
      "turnover": "18174479.78",
      "trades": "749"
    },
    {
      "date": "2023-07-17",
      "bid": "91.50",
      "ask": "91.80",
      "open": "90.70",
      "high": "92.50",
      "low": "90.34",
      "close": "91.62",
      "average": "91.2936",
      "volume": "124114",
      "turnover": "11330811.04",
      "trades": "688"
    },
    {
      "date": "2023-07-18",
      "bid": "92.70",
      "ask": "92.90",
      "open": "91.02",
      "high": "93.00",
      "low": "91.00",
      "close": "92.80",
      "average": "92.2692",
      "volume": "130405",
      "turnover": "12032360.66",
      "trades": "645"
    },
    {
      "date": "2023-07-19",
      "bid": "94.30",
      "ask": "94.48",
      "open": "93.20",
      "high": "95.14",
      "low": "91.82",
      "close": "94.48",
      "average": "94.1537",
      "volume": "160406",
      "turnover": "15102817.08",
      "trades": "664"
    },
    {
      "date": "2023-07-20",
      "bid": "94.60",
      "ask": "94.76",
      "open": "93.78",
      "high": "95.32",
      "low": "92.88",
      "close": "94.76",
      "average": "94.3368",
      "volume": "117464",
      "turnover": "11081347.92",
      "trades": "646"
    },
    {
      "date": "2023-07-21",
      "bid": "94.64",
      "ask": "94.86",
      "open": "95.52",
      "high": "96.20",
      "low": "94.42",
      "close": "94.86",
      "average": "95.3942",
      "volume": "106823",
      "turnover": "10191848.05",
      "trades": "610"
    },
    {
      "date": "2023-07-24",
      "bid": "95.68",
      "ask": "95.76",
      "open": "94.98",
      "high": "96.12",
      "low": "94.78",
      "close": "95.98",
      "average": "95.6794",
      "volume": "156870",
      "turnover": "15005935.15",
      "trades": "707"
    },
    {
      "date": "2023-07-25",
      "bid": "95.72",
      "ask": "95.88",
      "open": "96.00",
      "high": "97.40",
      "low": "95.48",
      "close": "95.90",
      "average": "96.3169",
      "volume": "186134",
      "turnover": "17926508.8",
      "trades": "967"
    },
    {
      "date": "2023-07-26",
      "bid": "96.08",
      "ask": "96.18",
      "open": "95.98",
      "high": "97.00",
      "low": "95.54",
      "close": "96.38",
      "average": "96.2407",
      "volume": "128625",
      "turnover": "12378975.36",
      "trades": "663"
    },
    {
      "date": "2023-07-27",
      "bid": "95.72",
      "ask": "95.86",
      "open": "95.60",
      "high": "97.06",
      "low": "95.10",
      "close": "95.80",
      "average": "95.9279",
      "volume": "126648",
      "turnover": "12150577.97",
      "trades": "777"
    },
    {
      "date": "2023-07-28",
      "bid": "95.78",
      "ask": "95.90",
      "open": "95.60",
      "high": "96.28",
      "low": "94.26",
      "close": "95.92",
      "average": "95.5295",
      "volume": "124327",
      "turnover": "11877166.57",
      "trades": "636"
    },
    {
      "date": "2023-07-31",
      "bid": "98.88",
      "ask": "98.98",
      "open": "95.92",
      "high": "99.30",
      "low": "95.26",
      "close": "99.18",
      "average": "97.8771",
      "volume": "315663",
      "turnover": "30897378.07",
      "trades": "1539"
    },
    {
      "date": "2023-08-01",
      "bid": "95.70",
      "ask": "95.84",
      "open": "94.50",
      "high": "100.40",
      "low": "92.00",
      "close": "95.92",
      "average": "97.5837",
      "volume": "476596",
      "turnover": "46509422.99",
      "trades": "1956"
    },
    {
      "date": "2023-08-02",
      "bid": "92.80",
      "ask": "93.02",
      "open": "95.02",
      "high": "95.84",
      "low": "92.74",
      "close": "92.78",
      "average": "94.1995",
      "volume": "443603",
      "turnover": "41790917.47",
      "trades": "1800"
    },
    {
      "date": "2023-08-03",
      "bid": "96.36",
      "ask": "96.50",
      "open": "92.78",
      "high": "96.84",
      "low": "92.30",
      "close": "96.58",
      "average": "95.2765",
      "volume": "216281",
      "turnover": "20606499.04",
      "trades": "1023"
    },
    {
      "date": "2023-08-04",
      "bid": "96.90",
      "ask": "97.08",
      "open": "97.66",
      "high": "100.00",
      "low": "96.70",
      "close": "97.18",
      "average": "97.8606",
      "volume": "195898",
      "turnover": "19170777.07",
      "trades": "985"
    },
    {
      "date": "2023-08-07",
      "bid": "98.34",
      "ask": "98.40",
      "open": "97.18",
      "high": "99.20",
      "low": "96.62",
      "close": "98.50",
      "average": "98.2085",
      "volume": "217066",
      "turnover": "21318684.29",
      "trades": "991"
    },
    {
      "date": "2023-08-08",
      "bid": "96.30",
      "ask": "96.42",
      "open": "96.80",
      "high": "97.38",
      "low": "95.52",
      "close": "96.52",
      "average": "96.3976",
      "volume": "268955",
      "turnover": "25927280.03",
      "trades": "1280"
    },
    {
      "date": "2023-08-09",
      "bid": "98.52",
      "ask": "98.84",
      "open": "96.90",
      "high": "99.80",
      "low": "96.90",
      "close": "99.18",
      "average": "98.681",
      "volume": "559753",
      "turnover": "55236833.84",
      "trades": "1965"
    },
    {
      "date": "2023-08-10",
      "bid": "97.96",
      "ask": "98.04",
      "open": "99.00",
      "high": "99.36",
      "low": "97.36",
      "close": "98.00",
      "average": "98.0883",
      "volume": "371226",
      "turnover": "36413128.38",
      "trades": "1714"
    },
    {
      "date": "2023-08-11",
      "bid": "100.30",
      "ask": "100.60",
      "open": "98.34",
      "high": "101.35",
      "low": "97.42",
      "close": "101.00",
      "average": "100.1455",
      "volume": "335345",
      "turnover": "33583587.29",
      "trades": "1416"
    },
    {
      "date": "2023-08-14",
      "bid": "101.00",
      "ask": "101.20",
      "open": "99.58",
      "high": "102.30",
      "low": "98.88",
      "close": "101.20",
      "average": "100.8415",
      "volume": "241201",
      "turnover": "24319075.21",
      "trades": "1097"
    },
    {
      "date": "2023-08-15",
      "bid": "99.06",
      "ask": "99.38",
      "open": "101.20",
      "high": "101.20",
      "low": "98.36",
      "close": "98.92",
      "average": "99.3548",
      "volume": "187907",
      "turnover": "18669464.79",
      "trades": "817"
    },
    {
      "date": "2023-08-16",
      "bid": "100.65",
      "ask": "100.80",
      "open": "99.02",
      "high": "101.25",
      "low": "98.22",
      "close": "100.80",
      "average": "100.4556",
      "volume": "244652",
      "turnover": "24576663.9",
      "trades": "877"
    },
    {
      "date": "2023-08-17",
      "bid": "101.15",
      "ask": "101.25",
      "open": "99.40",
      "high": "101.70",
      "low": "99.40",
      "close": "101.25",
      "average": "101.092",
      "volume": "147335",
      "turnover": "14894380.86",
      "trades": "622"
    },
    {
      "date": "2023-08-18",
      "bid": "98.94",
      "ask": "99.16",
      "open": "100.65",
      "high": "100.80",
      "low": "98.18",
      "close": "99.02",
      "average": "99.20",
      "volume": "339967",
      "turnover": "33724291.68",
      "trades": "805"
    },
    {
      "date": "2023-08-21",
      "bid": "100.90",
      "ask": "101.05",
      "open": "99.70",
      "high": "101.45",
      "low": "99.00",
      "close": "101.00",
      "average": "100.6641",
      "volume": "250360",
      "turnover": "25202222.74",
      "trades": "1117"
    },
    {
      "date": "2023-08-22",
      "bid": "100.75",
      "ask": "100.95",
      "open": "100.95",
      "high": "101.30",
      "low": "99.90",
      "close": "100.95",
      "average": "100.7449",
      "volume": "168736",
      "turnover": "16999218.07",
      "trades": "725"
    },
    {
      "date": "2023-08-23",
      "bid": "101.35",
      "ask": "101.55",
      "open": "100.90",
      "high": "102.00",
      "low": "100.80",
      "close": "101.35",
      "average": "101.4165",
      "volume": "226736",
      "turnover": "22994192.53",
      "trades": "1061"
    },
    {
      "date": "2023-08-24",
      "bid": "100.40",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.50",
      "low": "99.60",
      "close": "100.25",
      "average": "100.5208",
      "volume": "146606",
      "turnover": "14736954.08",
      "trades": "655"
    },
    {
      "date": "2023-08-25",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.50",
      "low": "99.62",
      "close": "100.40",
      "average": "100.454",
      "volume": "221143",
      "turnover": "22214751.37",
      "trades": "994"
    },
    {
      "date": "2023-08-28",
      "bid": "101.10",
      "ask": "101.25",
      "open": "101.65",
      "high": "101.90",
      "low": "101.00",
      "close": "101.10",
      "average": "101.406",
      "volume": "98358",
      "turnover": "9974094.1",
      "trades": "582"
    },
    {
      "date": "2023-08-29",
      "bid": "102.35",
      "ask": "102.50",
      "open": "101.10",
      "high": "103.60",
      "low": "101.10",
      "close": "102.50",
      "average": "102.6148",
      "volume": "197206",
      "turnover": "20236446.05",
      "trades": "862"
    },
    {
      "date": "2023-08-30",
      "bid": "102.90",
      "ask": "103.10",
      "open": "103.50",
      "high": "103.70",
      "low": "102.20",
      "close": "103.00",
      "average": "102.9731",
      "volume": "161820",
      "turnover": "16662888.13",
      "trades": "943"
    },
    {
      "date": "2023-08-31",
      "bid": "103.00",
      "ask": "103.10",
      "open": "103.00",
      "high": "103.70",
      "low": "102.40",
      "close": "103.05",
      "average": "103.076",
      "volume": "93545",
      "turnover": "9641212.83",
      "trades": "502"
    },
    {
      "date": "2023-09-01",
      "bid": "104.90",
      "ask": "105.00",
      "open": "103.50",
      "high": "106.15",
      "low": "103.30",
      "close": "104.95",
      "average": "104.9862",
      "volume": "208437",
      "turnover": "21882697.4",
      "trades": "942"
    },
    {
      "date": "2023-09-04",
      "bid": "107.75",
      "ask": "107.95",
      "open": "105.20",
      "high": "108.40",
      "low": "105.20",
      "close": "107.95",
      "average": "107.5437",
      "volume": "198188",
      "turnover": "21313867.05",
      "trades": "973"
    },
    {
      "date": "2023-09-05",
      "bid": "108.00",
      "ask": "108.10",
      "open": "107.90",
      "high": "109.45",
      "low": "106.60",
      "close": "108.15",
      "average": "108.0283",
      "volume": "376577",
      "turnover": "40681101.9",
      "trades": "1414"
    },
    {
      "date": "2023-09-06",
      "bid": "107.95",
      "ask": "108.20",
      "open": "107.55",
      "high": "108.85",
      "low": "106.50",
      "close": "107.95",
      "average": "107.8733",
      "volume": "269653",
      "turnover": "29090369.44",
      "trades": "1105"
    },
    {
      "date": "2023-09-07",
      "bid": "107.25",
      "ask": "107.35",
      "open": "107.95",
      "high": "108.70",
      "low": "106.35",
      "close": "107.45",
      "average": "107.6637",
      "volume": "302812",
      "turnover": "32604642.73",
      "trades": "1150"
    },
    {
      "date": "2023-09-08",
      "bid": "107.30",
      "ask": "107.50",
      "open": "106.40",
      "high": "107.55",
      "low": "105.70",
      "close": "107.55",
      "average": "106.8842",
      "volume": "223677",
      "turnover": "23907546.8",
      "trades": "944"
    },
    {
      "date": "2023-09-11",
      "bid": "107.35",
      "ask": "107.50",
      "open": "107.55",
      "high": "108.50",
      "low": "107.05",
      "close": "107.55",
      "average": "107.8053",
      "volume": "123102",
      "turnover": "13271296.8",
      "trades": "633"
    },
    {
      "date": "2023-09-12",
      "bid": "108.60",
      "ask": "108.75",
      "open": "106.95",
      "high": "109.00",
      "low": "106.20",
      "close": "108.65",
      "average": "107.9322",
      "volume": "166647",
      "turnover": "17987316.89",
      "trades": "871"
    },
    {
      "date": "2023-09-13",
      "bid": "108.80",
      "ask": "108.90",
      "open": "108.70",
      "high": "110.55",
      "low": "108.00",
      "close": "108.85",
      "average": "109.2124",
      "volume": "142733",
      "turnover": "15588426.2",
      "trades": "752"
    },
    {
      "date": "2023-09-14",
      "bid": "110.40",
      "ask": "110.55",
      "open": "108.85",
      "high": "111.45",
      "low": "108.70",
      "close": "110.75",
      "average": "110.5354",
      "volume": "261627",
      "turnover": "28918172.91",
      "trades": "1012"
    },
    {
      "date": "2023-09-15",
      "bid": "110.10",
      "ask": "110.20",
      "open": "111.60",
      "high": "112.20",
      "low": "109.00",
      "close": "110.20",
      "average": "110.2109",
      "volume": "307197",
      "turnover": "33856452.4",
      "trades": "1085"
    },
    {
      "date": "2023-09-18",
      "bid": "107.95",
      "ask": "108.20",
      "open": "110.25",
      "high": "111.50",
      "low": "107.30",
      "close": "108.30",
      "average": "108.9975",
      "volume": "636468",
      "turnover": "69374228.09",
      "trades": "1465"
    },
    {
      "date": "2023-09-19",
      "bid": "108.05",
      "ask": "108.25",
      "open": "108.00",
      "high": "109.50",
      "low": "107.70",
      "close": "108.15",
      "average": "108.3373",
      "volume": "230685",
      "turnover": "24991365.58",
      "trades": "1041"
    },
    {
      "date": "2023-09-20",
      "bid": "106.85",
      "ask": "106.95",
      "open": "106.10",
      "high": "107.75",
      "low": "103.35",
      "close": "106.70",
      "average": "105.8013",
      "volume": "347095",
      "turnover": "36723219.79",
      "trades": "1413"
    },
    {
      "date": "2023-09-21",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.90",
      "high": "106.55",
      "low": "103.90",
      "close": "105.80",
      "average": "105.404",
      "volume": "227205",
      "turnover": "23948242.35",
      "trades": "1035"
    },
    {
      "date": "2023-09-22",
      "bid": "104.85",
      "ask": "105.00",
      "open": "105.10",
      "high": "106.35",
      "low": "104.80",
      "close": "104.80",
      "average": "105.3916",
      "volume": "82545",
      "turnover": "8699663.85",
      "trades": "504"
    },
    {
      "date": "2023-09-25",
      "bid": "103.35",
      "ask": "103.50",
      "open": "104.80",
      "high": "105.95",
      "low": "101.70",
      "close": "103.55",
      "average": "103.1435",
      "volume": "147205",
      "turnover": "15182854.85",
      "trades": "631"
    },
    {
      "date": "2023-09-26",
      "bid": "103.50",
      "ask": "103.65",
      "open": "103.30",
      "high": "103.85",
      "low": "100.85",
      "close": "103.50",
      "average": "102.3935",
      "volume": "149133",
      "turnover": "15270240.38",
      "trades": "730"
    },
    {
      "date": "2023-09-27",
      "bid": "105.70",
      "ask": "105.85",
      "open": "103.50",
      "high": "105.85",
      "low": "102.65",
      "close": "105.75",
      "average": "105.0657",
      "volume": "166336",
      "turnover": "17476205.55",
      "trades": "675"
    },
    {
      "date": "2023-09-28",
      "bid": "106.50",
      "ask": "106.75",
      "open": "109.00",
      "high": "109.20",
      "low": "105.95",
      "close": "106.75",
      "average": "107.6038",
      "volume": "213128",
      "turnover": "22933481.8",
      "trades": "848"
    },
    {
      "date": "2023-09-29",
      "bid": "105.55",
      "ask": "105.85",
      "open": "107.00",
      "high": "107.40",
      "low": "105.10",
      "close": "105.15",
      "average": "106.0411",
      "volume": "173130",
      "turnover": "18347794.57",
      "trades": "709"
    },
    {
      "date": "2023-10-02",
      "bid": "103.30",
      "ask": "103.40",
      "open": "105.25",
      "high": "107.45",
      "low": "102.65",
      "close": "103.05",
      "average": "105.191",
      "volume": "245403",
      "turnover": "25811292.65",
      "trades": "1150"
    },
    {
      "date": "2023-10-03",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.50",
      "high": "103.00",
      "low": "101.10",
      "close": "101.50",
      "average": "102.0932",
      "volume": "256979",
      "turnover": "26235179.9",
      "trades": "1015"
    },
    {
      "date": "2023-10-04",
      "bid": "96.46",
      "ask": "96.58",
      "open": "101.50",
      "high": "102.15",
      "low": "95.94",
      "close": "96.44",
      "average": "98.2931",
      "volume": "369217",
      "turnover": "36299816.57",
      "trades": "1571"
    },
    {
      "date": "2023-10-05",
      "bid": "96.48",
      "ask": "96.68",
      "open": "95.92",
      "high": "97.32",
      "low": "95.40",
      "close": "96.80",
      "average": "96.5117",
      "volume": "260524",
      "turnover": "25133762.04",
      "trades": "1289"
    },
    {
      "date": "2023-10-06",
      "bid": "98.60",
      "ask": "98.72",
      "open": "96.54",
      "high": "99.30",
      "low": "96.50",
      "close": "98.50",
      "average": "98.0272",
      "volume": "177753",
      "turnover": "17424627.42",
      "trades": "875"
    },
    {
      "date": "2023-10-09",
      "bid": "105.45",
      "ask": "105.55",
      "open": "101.60",
      "high": "105.80",
      "low": "101.45",
      "close": "105.40",
      "average": "103.5413",
      "volume": "348750",
      "turnover": "36108804.45",
      "trades": "1364"
    },
    {
      "date": "2023-10-10",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.55",
      "high": "107.10",
      "low": "105.00",
      "close": "105.55",
      "average": "105.9167",
      "volume": "267349",
      "turnover": "28316054.03",
      "trades": "1252"
    },
    {
      "date": "2023-10-11",
      "bid": "102.85",
      "ask": "103.00",
      "open": "104.60",
      "high": "105.75",
      "low": "102.20",
      "close": "102.35",
      "average": "104.2218",
      "volume": "353740",
      "turnover": "36848369.6",
      "trades": "1561"
    },
    {
      "date": "2023-10-12",
      "bid": "106.00",
      "ask": "106.15",
      "open": "103.05",
      "high": "106.15",
      "low": "103.05",
      "close": "105.90",
      "average": "105.2597",
      "volume": "183189",
      "turnover": "19282415.5",
      "trades": "814"
    },
    {
      "date": "2023-10-13",
      "bid": "108.10",
      "ask": "108.30",
      "open": "105.25",
      "high": "108.45",
      "low": "105.25",
      "close": "108.40",
      "average": "107.5693",
      "volume": "343170",
      "turnover": "36914211.18",
      "trades": "1133"
    },
    {
      "date": "2023-10-16",
      "bid": "111.45",
      "ask": "111.55",
      "open": "109.80",
      "high": "111.85",
      "low": "109.35",
      "close": "111.35",
      "average": "110.7201",
      "volume": "209203",
      "turnover": "23162000.02",
      "trades": "1013"
    },
    {
      "date": "2023-10-17",
      "bid": "112.60",
      "ask": "112.70",
      "open": "112.15",
      "high": "113.15",
      "low": "111.00",
      "close": "112.55",
      "average": "112.371",
      "volume": "241294",
      "turnover": "27113964.56",
      "trades": "1089"
    },
    {
      "date": "2023-10-18",
      "bid": "114.75",
      "ask": "114.90",
      "open": "113.70",
      "high": "115.40",
      "low": "112.70",
      "close": "115.00",
      "average": "114.5327",
      "volume": "279292",
      "turnover": "31990865.26",
      "trades": "1099"
    },
    {
      "date": "2023-10-19",
      "bid": "114.15",
      "ask": "114.30",
      "open": "114.90",
      "high": "114.90",
      "low": "111.65",
      "close": "114.55",
      "average": "113.4046",
      "volume": "333211",
      "turnover": "37779802.84",
      "trades": "1342"
    },
    {
      "date": "2023-10-20",
      "bid": "114.80",
      "ask": "114.90",
      "open": "115.00",
      "high": "116.25",
      "low": "114.40",
      "close": "114.70",
      "average": "115.1229",
      "volume": "202138",
      "turnover": "23270694.75",
      "trades": "935"
    },
    {
      "date": "2023-10-23",
      "bid": "113.75",
      "ask": "113.80",
      "open": "113.80",
      "high": "113.90",
      "low": "112.00",
      "close": "113.50",
      "average": "113.2333",
      "volume": "228523",
      "turnover": "25869653.93",
      "trades": "823"
    },
    {
      "date": "2023-10-24",
      "bid": "114.55",
      "ask": "114.70",
      "open": "113.00",
      "high": "115.00",
      "low": "112.90",
      "close": "114.45",
      "average": "114.1882",
      "volume": "138249",
      "turnover": "15786048.39",
      "trades": "650"
    },
    {
      "date": "2023-10-25",
      "bid": "114.20",
      "ask": "114.45",
      "open": "114.95",
      "high": "115.60",
      "low": "113.60",
      "close": "114.00",
      "average": "114.3239",
      "volume": "230413",
      "turnover": "26337605.68",
      "trades": "959"
    },
    {
      "date": "2023-10-26",
      "bid": "115.15",
      "ask": "115.30",
      "open": "114.50",
      "high": "115.85",
      "low": "114.20",
      "close": "114.80",
      "average": "115.0968",
      "volume": "257831",
      "turnover": "29670768.31",
      "trades": "900"
    },
    {
      "date": "2023-10-27",
      "bid": "114.85",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.60",
      "low": "113.90",
      "close": "114.85",
      "average": "114.8709",
      "volume": "163258",
      "turnover": "18753130.95",
      "trades": "1018"
    },
    {
      "date": "2023-10-30",
      "bid": "113.35",
      "ask": "113.75",
      "open": "115.00",
      "high": "115.60",
      "low": "112.70",
      "close": "113.50",
      "average": "114.0331",
      "volume": "286316",
      "turnover": "32648004.39",
      "trades": "1021"
    },
    {
      "date": "2023-10-31",
      "bid": "118.05",
      "ask": "118.20",
      "open": "106.65",
      "high": "119.60",
      "low": "105.00",
      "close": "118.10",
      "average": "116.1064",
      "volume": "554492",
      "turnover": "64336768.08",
      "trades": "2471"
    },
    {
      "date": "2023-11-01",
      "bid": "117.05",
      "ask": "117.20",
      "open": "118.00",
      "high": "118.30",
      "low": "115.60",
      "close": "117.00",
      "average": "117.0443",
      "volume": "233057",
      "turnover": "27275709.18",
      "trades": "1109"
    },
    {
      "date": "2023-11-02",
      "bid": "118.50",
      "ask": "118.75",
      "open": "117.10",
      "high": "119.20",
      "low": "115.80",
      "close": "118.35",
      "average": "117.472",
      "volume": "253582",
      "turnover": "29794388.88",
      "trades": "1251"
    },
    {
      "date": "2023-11-03",
      "bid": "119.85",
      "ask": "120.00",
      "open": "119.60",
      "high": "121.35",
      "low": "119.05",
      "close": "120.35",
      "average": "120.3021",
      "volume": "180285",
      "turnover": "21687575.3",
      "trades": "806"
    },
    {
      "date": "2023-11-06",
      "bid": "117.55",
      "ask": "117.70",
      "open": "119.95",
      "high": "120.35",
      "low": "117.35",
      "close": "117.35",
      "average": "118.478",
      "volume": "188728",
      "turnover": "22360147.15",
      "trades": "1175"
    },
    {
      "date": "2023-11-07",
      "bid": "110.15",
      "ask": "110.40",
      "open": "115.80",
      "high": "115.90",
      "low": "109.15",
      "close": "109.80",
      "average": "111.6898",
      "volume": "322108",
      "turnover": "35969413.86",
      "trades": "1425"
    },
    {
      "date": "2023-11-08",
      "bid": "109.35",
      "ask": "109.50",
      "open": "109.20",
      "high": "110.15",
      "low": "107.70",
      "close": "109.20",
      "average": "109.2005",
      "volume": "201101",
      "turnover": "21960950.8",
      "trades": "883"
    },
    {
      "date": "2023-11-09",
      "bid": "110.15",
      "ask": "110.25",
      "open": "108.80",
      "high": "110.55",
      "low": "106.10",
      "close": "110.20",
      "average": "109.5525",
      "volume": "185171",
      "turnover": "20285844.55",
      "trades": "755"
    },
    {
      "date": "2023-11-10",
      "bid": "107.60",
      "ask": "107.70",
      "open": "109.80",
      "high": "110.35",
      "low": "107.05",
      "close": "107.35",
      "average": "108.5289",
      "volume": "194849",
      "turnover": "21151106.12",
      "trades": "910"
    },
    {
      "date": "2023-11-13",
      "bid": "107.65",
      "ask": "107.85",
      "open": "107.35",
      "high": "107.95",
      "low": "105.60",
      "close": "107.65",
      "average": "107.0759",
      "volume": "219515",
      "turnover": "23504776",
      "trades": "924"
    },
    {
      "date": "2023-11-14",
      "bid": "108.80",
      "ask": "108.90",
      "open": "106.75",
      "high": "109.20",
      "low": "106.75",
      "close": "109.00",
      "average": "108.0499",
      "volume": "155131",
      "turnover": "16761884.2",
      "trades": "743"
    },
    {
      "date": "2023-11-15",
      "bid": "109.05",
      "ask": "109.15",
      "open": "108.40",
      "high": "110.25",
      "low": "108.15",
      "close": "108.85",
      "average": "109.1341",
      "volume": "158010",
      "turnover": "17244272.8",
      "trades": "752"
    },
    {
      "date": "2023-11-16",
      "bid": "103.55",
      "ask": "103.80",
      "open": "108.10",
      "high": "108.10",
      "low": "103.40",
      "close": "103.75",
      "average": "104.9327",
      "volume": "231358",
      "turnover": "24277221.65",
      "trades": "924"
    },
    {
      "date": "2023-11-17",
      "bid": "106.35",
      "ask": "106.55",
      "open": "104.15",
      "high": "106.65",
      "low": "103.85",
      "close": "106.25",
      "average": "105.691",
      "volume": "109627",
      "turnover": "11586307.81",
      "trades": "542"
    },
    {
      "date": "2023-11-20",
      "bid": "108.10",
      "ask": "108.20",
      "open": "106.90",
      "high": "108.45",
      "low": "106.00",
      "close": "107.60",
      "average": "107.4927",
      "volume": "171402",
      "turnover": "18423898.97",
      "trades": "827"
    },
    {
      "date": "2023-11-21",
      "bid": "103.40",
      "ask": "103.65",
      "open": "107.40",
      "high": "107.40",
      "low": "103.30",
      "close": "103.35",
      "average": "104.6771",
      "volume": "223581",
      "turnover": "23402928.13",
      "trades": "1080"
    },
    {
      "date": "2023-11-22",
      "bid": "102.65",
      "ask": "102.85",
      "open": "103.35",
      "high": "104.45",
      "low": "101.20",
      "close": "102.70",
      "average": "102.7412",
      "volume": "208082",
      "turnover": "21396986.32",
      "trades": "954"
    },
    {
      "date": "2023-11-23",
      "bid": "105.40",
      "ask": "105.60",
      "open": "103.25",
      "high": "105.65",
      "low": "103.25",
      "close": "105.65",
      "average": "105.1339",
      "volume": "122457",
      "turnover": "12872997.85",
      "trades": "603"
    },
    {
      "date": "2023-11-24",
      "bid": "105.90",
      "ask": "106.05",
      "open": "105.65",
      "high": "106.55",
      "low": "105.05",
      "close": "106.10",
      "average": "105.9772",
      "volume": "115793",
      "turnover": "12270848.95",
      "trades": "627"
    },
    {
      "date": "2023-11-27",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.20",
      "high": "106.80",
      "low": "105.20",
      "close": "105.70",
      "average": "105.822",
      "volume": "160073",
      "turnover": "16938876.64",
      "trades": "795"
    },
    {
      "date": "2023-11-28",
      "bid": "107.10",
      "ask": "107.35",
      "open": "105.35",
      "high": "107.45",
      "low": "105.05",
      "close": "107.35",
      "average": "106.3726",
      "volume": "197992",
      "turnover": "21053519.14",
      "trades": "713"
    },
    {
      "date": "2023-11-29",
      "bid": "108.50",
      "ask": "108.60",
      "open": "107.10",
      "high": "108.65",
      "low": "106.20",
      "close": "108.50",
      "average": "108.127",
      "volume": "217396",
      "turnover": "23502010.39",
      "trades": "1014"
    },
    {
      "date": "2023-11-30",
      "bid": "111.85",
      "ask": "112.00",
      "open": "109.70",
      "high": "114.80",
      "low": "109.70",
      "close": "111.85",
      "average": "112.9892",
      "volume": "537290",
      "turnover": "60732730.7",
      "trades": "2345"
    },
    {
      "date": "2023-12-01",
      "bid": "117.65",
      "ask": "117.90",
      "open": "116.00",
      "high": "118.45",
      "low": "114.70",
      "close": "117.95",
      "average": "116.7225",
      "volume": "742510",
      "turnover": "86650418.46",
      "trades": "2968"
    },
    {
      "date": "2023-12-04",
      "bid": "113.55",
      "ask": "113.70",
      "open": "115.45",
      "high": "115.95",
      "low": "112.05",
      "close": "113.10",
      "average": "113.7074",
      "volume": "543147",
      "turnover": "61716543.17",
      "trades": "1713"
    },
    {
      "date": "2023-12-05",
      "bid": "115.05",
      "ask": "115.25",
      "open": "112.10",
      "high": "116.40",
      "low": "112.10",
      "close": "114.70",
      "average": "114.5786",
      "volume": "271067",
      "turnover": "31045973.38",
      "trades": "1131"
    },
    {
      "date": "2023-12-06",
      "bid": "108.30",
      "ask": "108.65",
      "open": "113.50",
      "high": "113.65",
      "low": "107.00",
      "close": "107.80",
      "average": "109.318",
      "volume": "715012",
      "turnover": "78159238.16",
      "trades": "2791"
    },
    {
      "date": "2023-12-07",
      "bid": "107.75",
      "ask": "107.95",
      "open": "106.65",
      "high": "108.75",
      "low": "106.50",
      "close": "107.65",
      "average": "107.8118",
      "volume": "374597",
      "turnover": "40386531.36",
      "trades": "1727"
    },
    {
      "date": "2023-12-08",
      "bid": "110.15",
      "ask": "110.30",
      "open": "107.90",
      "high": "110.75",
      "low": "107.55",
      "close": "110.00",
      "average": "109.0326",
      "volume": "334353",
      "turnover": "36435943.14",
      "trades": "1244"
    },
    {
      "date": "2023-12-11",
      "bid": "109.00",
      "ask": "109.15",
      "open": "110.00",
      "high": "111.25",
      "low": "108.40",
      "close": "108.65",
      "average": "109.5515",
      "volume": "397114",
      "turnover": "43497150.16",
      "trades": "1409"
    },
    {
      "date": "2023-12-12",
      "bid": "107.45",
      "ask": "107.70",
      "open": "108.65",
      "high": "109.95",
      "low": "106.70",
      "close": "107.20",
      "average": "108.1385",
      "volume": "478507",
      "turnover": "51658825.02",
      "trades": "1569"
    },
    {
      "date": "2023-12-13",
      "bid": "108.45",
      "ask": "108.60",
      "open": "106.10",
      "high": "109.20",
      "low": "105.05",
      "close": "108.30",
      "average": "107.2144",
      "volume": "399007",
      "turnover": "42722628.72",
      "trades": "1700"
    },
    {
      "date": "2023-12-14",
      "bid": "112.70",
      "ask": "112.80",
      "open": "108.65",
      "high": "112.95",
      "low": "108.65",
      "close": "112.80",
      "average": "111.6949",
      "volume": "320960",
      "turnover": "35845418.07",
      "trades": "1433"
    },
    {
      "date": "2023-12-15",
      "bid": "111.60",
      "ask": "111.80",
      "open": "112.50",
      "high": "115.15",
      "low": "111.40",
      "close": "111.80",
      "average": "113.5025",
      "volume": "333292",
      "turnover": "37849972.46",
      "trades": "1488"
    },
    {
      "date": "2023-12-18",
      "bid": "116.00",
      "ask": "116.35",
      "open": "111.80",
      "high": "116.55",
      "low": "111.20",
      "close": "116.10",
      "average": "114.9078",
      "volume": "366463",
      "turnover": "42130283.44",
      "trades": "1471"
    },
    {
      "date": "2023-12-19",
      "bid": "117.00",
      "ask": "117.10",
      "open": "115.95",
      "high": "117.75",
      "low": "115.40",
      "close": "116.95",
      "average": "116.5374",
      "volume": "401780",
      "turnover": "46825295.05",
      "trades": "1259"
    },
    {
      "date": "2023-12-20",
      "bid": "120.25",
      "ask": "120.50",
      "open": "117.25",
      "high": "121.20",
      "low": "117.25",
      "close": "120.75",
      "average": "120.2028",
      "volume": "392944",
      "turnover": "47233817.67",
      "trades": "1411"
    },
    {
      "date": "2023-12-21",
      "bid": "122.35",
      "ask": "122.45",
      "open": "119.55",
      "high": "122.75",
      "low": "118.45",
      "close": "122.45",
      "average": "121.4434",
      "volume": "618002",
      "turnover": "75031269.95",
      "trades": "2206"
    },
    {
      "date": "2023-12-22",
      "bid": "124.85",
      "ask": "125.00",
      "open": "122.40",
      "high": "125.30",
      "low": "122.00",
      "close": "125.00",
      "average": "123.8122",
      "volume": "480172",
      "turnover": "59468028.28",
      "trades": "1400"
    },
    {
      "date": "2023-12-27",
      "bid": "125.45",
      "ask": "125.65",
      "open": "125.40",
      "high": "128.65",
      "low": "125.15",
      "close": "125.35",
      "average": "127.3341",
      "volume": "293698",
      "turnover": "37417152.74",
      "trades": "1266"
    },
    {
      "date": "2023-12-28",
      "bid": "122.70",
      "ask": "122.85",
      "open": "125.35",
      "high": "125.65",
      "low": "122.35",
      "close": "123.00",
      "average": "123.4949",
      "volume": "182307",
      "turnover": "22512996.75",
      "trades": "880"
    },
    {
      "date": "2023-12-29",
      "bid": "121.05",
      "ask": "121.25",
      "open": "121.85",
      "high": "122.70",
      "low": "120.95",
      "close": "121.40",
      "average": "121.6903",
      "volume": "113558",
      "turnover": "13818892.2",
      "trades": "689"
    },
    {
      "date": "2024-01-02",
      "bid": "121.15",
      "ask": "121.25",
      "open": "122.15",
      "high": "123.35",
      "low": "120.60",
      "close": "121.50",
      "average": "121.6212",
      "volume": "164309",
      "turnover": "19983463.35",
      "trades": "884"
    },
    {
      "date": "2024-01-03",
      "bid": "118.90",
      "ask": "119.05",
      "open": "121.25",
      "high": "121.25",
      "low": "115.85",
      "close": "119.45",
      "average": "117.8333",
      "volume": "274621",
      "turnover": "32359480.35",
      "trades": "1207"
    },
    {
      "date": "2024-01-04",
      "bid": "119.30",
      "ask": "119.45",
      "open": "121.80",
      "high": "122.80",
      "low": "119.25",
      "close": "119.60",
      "average": "120.8785",
      "volume": "221978",
      "turnover": "26832430",
      "trades": "940"
    },
    {
      "date": "2024-01-05",
      "bid": "117.60",
      "ask": "117.95",
      "open": "119.65",
      "high": "119.65",
      "low": "117.25",
      "close": "118.15",
      "average": "118.1907",
      "volume": "55520",
      "turnover": "6561949.95",
      "trades": "329"
    },
    {
      "date": "2024-01-08",
      "bid": "115.05",
      "ask": "115.35",
      "open": "118.05",
      "high": "118.05",
      "low": "114.10",
      "close": "115.50",
      "average": "115.6499",
      "volume": "242917",
      "turnover": "28092980.8",
      "trades": "1153"
    },
    {
      "date": "2024-01-09",
      "bid": "116.10",
      "ask": "116.25",
      "open": "115.50",
      "high": "116.70",
      "low": "114.85",
      "close": "115.90",
      "average": "115.7878",
      "volume": "170481",
      "turnover": "19739622.1",
      "trades": "779"
    },
    {
      "date": "2024-01-10",
      "bid": "115.65",
      "ask": "115.75",
      "open": "115.00",
      "high": "116.30",
      "low": "114.70",
      "close": "115.95",
      "average": "115.627",
      "volume": "186845",
      "turnover": "21600959.56",
      "trades": "919"
    },
    {
      "date": "2024-01-11",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.35",
      "high": "115.35",
      "low": "113.55",
      "close": "114.45",
      "average": "114.4849",
      "volume": "241458",
      "turnover": "27643302.1",
      "trades": "1390"
    },
    {
      "date": "2024-01-12",
      "bid": "116.80",
      "ask": "116.95",
      "open": "115.00",
      "high": "119.40",
      "low": "115.00",
      "close": "116.80",
      "average": "117.5489",
      "volume": "205046",
      "turnover": "24103190.63",
      "trades": "983"
    },
    {
      "date": "2024-01-15",
      "bid": "116.25",
      "ask": "116.40",
      "open": "118.20",
      "high": "119.05",
      "low": "115.85",
      "close": "116.30",
      "average": "116.8732",
      "volume": "151254",
      "turnover": "17678355.39",
      "trades": "923"
    },
    {
      "date": "2024-01-16",
      "bid": "114.25",
      "ask": "114.40",
      "open": "116.05",
      "high": "116.40",
      "low": "113.85",
      "close": "114.05",
      "average": "115.1553",
      "volume": "297226",
      "turnover": "34229132",
      "trades": "1262"
    },
    {
      "date": "2024-01-17",
      "bid": "112.85",
      "ask": "112.95",
      "open": "112.00",
      "high": "113.15",
      "low": "111.70",
      "close": "113.00",
      "average": "112.3928",
      "volume": "243746",
      "turnover": "27394539.61",
      "trades": "1221"
    },
    {
      "date": "2024-01-18",
      "bid": "114.15",
      "ask": "114.30",
      "open": "113.60",
      "high": "114.35",
      "low": "111.90",
      "close": "114.35",
      "average": "113.0141",
      "volume": "198228",
      "turnover": "22403759.18",
      "trades": "1010"
    },
    {
      "date": "2024-01-19",
      "bid": "113.50",
      "ask": "113.65",
      "open": "115.00",
      "high": "115.00",
      "low": "113.20",
      "close": "113.60",
      "average": "113.9421",
      "volume": "159796",
      "turnover": "18207560.13",
      "trades": "839"
    },
    {
      "date": "2024-01-22",
      "bid": "113.85",
      "ask": "114.00",
      "open": "114.50",
      "high": "115.10",
      "low": "113.10",
      "close": "113.75",
      "average": "114.069",
      "volume": "121131",
      "turnover": "13817137.06",
      "trades": "890"
    },
    {
      "date": "2024-01-23",
      "bid": "115.05",
      "ask": "115.10",
      "open": "114.00",
      "high": "115.70",
      "low": "114.00",
      "close": "115.25",
      "average": "114.8184",
      "volume": "161738",
      "turnover": "18564944.16",
      "trades": "975"
    },
    {
      "date": "2024-01-24",
      "bid": "115.95",
      "ask": "116.05",
      "open": "115.25",
      "high": "116.50",
      "low": "114.95",
      "close": "116.00",
      "average": "115.886",
      "volume": "110436",
      "turnover": "12797994.35",
      "trades": "597"
    },
    {
      "date": "2024-01-25",
      "bid": "116.45",
      "ask": "116.80",
      "open": "116.10",
      "high": "117.90",
      "low": "116.10",
      "close": "116.50",
      "average": "116.8005",
      "volume": "126217",
      "turnover": "14741801.11",
      "trades": "665"
    },
    {
      "date": "2024-01-26",
      "bid": "116.35",
      "ask": "116.55",
      "open": "116.65",
      "high": "117.05",
      "low": "115.90",
      "close": "116.15",
      "average": "116.3737",
      "volume": "109537",
      "turnover": "12746267.78",
      "trades": "596"
    },
    {
      "date": "2024-01-29",
      "bid": "115.40",
      "ask": "115.50",
      "open": "117.00",
      "high": "117.95",
      "low": "115.25",
      "close": "115.45",
      "average": "116.3927",
      "volume": "174391",
      "turnover": "20299804.98",
      "trades": "931"
    },
    {
      "date": "2024-01-30",
      "bid": "115.85",
      "ask": "115.95",
      "open": "115.15",
      "high": "116.00",
      "low": "112.70",
      "close": "116.00",
      "average": "114.2195",
      "volume": "202399",
      "turnover": "23114175.81",
      "trades": "1093"
    },
    {
      "date": "2024-01-31",
      "bid": "115.65",
      "ask": "115.85",
      "open": "116.00",
      "high": "116.35",
      "low": "115.45",
      "close": "115.60",
      "average": "115.7291",
      "volume": "138978",
      "turnover": "16084020.98",
      "trades": "713"
    },
    {
      "date": "2024-02-01",
      "bid": "116.60",
      "ask": "116.80",
      "open": "114.35",
      "high": "118.25",
      "low": "114.35",
      "close": "116.75",
      "average": "116.8108",
      "volume": "168100",
      "turnover": "19637620.2",
      "trades": "850"
    },
    {
      "date": "2024-02-02",
      "bid": "112.95",
      "ask": "113.10",
      "open": "115.00",
      "high": "115.50",
      "low": "112.25",
      "close": "112.75",
      "average": "113.1909",
      "volume": "287757",
      "turnover": "32572867.09",
      "trades": "1465"
    },
    {
      "date": "2024-02-05",
      "bid": "111.15",
      "ask": "111.25",
      "open": "112.75",
      "high": "113.40",
      "low": "110.60",
      "close": "111.15",
      "average": "111.739",
      "volume": "277790",
      "turnover": "31049321.15",
      "trades": "1623"
    },
    {
      "date": "2024-02-06",
      "bid": "110.50",
      "ask": "110.65",
      "open": "106.45",
      "high": "110.60",
      "low": "100.10",
      "close": "110.30",
      "average": "107.5558",
      "volume": "719557",
      "turnover": "77343768.54",
      "trades": "2918"
    },
    {
      "date": "2024-02-07",
      "bid": "109.15",
      "ask": "109.45",
      "open": "108.20",
      "high": "109.80",
      "low": "106.75",
      "close": "109.00",
      "average": "108.5909",
      "volume": "550476",
      "turnover": "59776966.31",
      "trades": "2204"
    },
    {
      "date": "2024-02-08",
      "bid": "111.90",
      "ask": "112.15",
      "open": "108.35",
      "high": "112.40",
      "low": "107.00",
      "close": "112.00",
      "average": "110.1687",
      "volume": "297652",
      "turnover": "32797682.53",
      "trades": "1503"
    },
    {
      "date": "2024-02-09",
      "bid": "112.25",
      "ask": "112.40",
      "open": "112.00",
      "high": "112.90",
      "low": "110.45",
      "close": "112.20",
      "average": "112.0277",
      "volume": "186757",
      "turnover": "20921814.14",
      "trades": "951"
    },
    {
      "date": "2024-02-12",
      "bid": "115.60",
      "ask": "115.75",
      "open": "111.00",
      "high": "115.90",
      "low": "110.45",
      "close": "115.65",
      "average": "114.7536",
      "volume": "193022",
      "turnover": "22153753.98",
      "trades": "888"
    },
    {
      "date": "2024-02-13",
      "bid": "118.45",
      "ask": "118.65",
      "open": "116.00",
      "high": "118.95",
      "low": "114.90",
      "close": "118.60",
      "average": "117.6991",
      "volume": "312752",
      "turnover": "36810047.03",
      "trades": "1620"
    },
    {
      "date": "2024-02-14",
      "bid": "119.35",
      "ask": "119.55",
      "open": "118.60",
      "high": "120.15",
      "low": "117.35",
      "close": "119.60",
      "average": "119.3376",
      "volume": "260497",
      "turnover": "31088285.38",
      "trades": "1058"
    },
    {
      "date": "2024-02-15",
      "bid": "119.70",
      "ask": "119.85",
      "open": "119.60",
      "high": "119.90",
      "low": "117.50",
      "close": "119.75",
      "average": "118.464",
      "volume": "208225",
      "turnover": "24661393.66",
      "trades": "1053"
    },
    {
      "date": "2024-02-16",
      "bid": "120.05",
      "ask": "120.20",
      "open": "120.55",
      "high": "120.95",
      "low": "119.50",
      "close": "120.00",
      "average": "120.2014",
      "volume": "167157",
      "turnover": "20093212.11",
      "trades": "932"
    },
    {
      "date": "2024-02-19",
      "bid": "117.85",
      "ask": "118.05",
      "open": "117.20",
      "high": "119.40",
      "low": "117.00",
      "close": "117.75",
      "average": "117.9578",
      "volume": "153585",
      "turnover": "18116672.59",
      "trades": "971"
    },
    {
      "date": "2024-02-20",
      "bid": "113.80",
      "ask": "113.95",
      "open": "117.80",
      "high": "118.25",
      "low": "113.55",
      "close": "113.55",
      "average": "115.4614",
      "volume": "194023",
      "turnover": "22402608.13",
      "trades": "1039"
    },
    {
      "date": "2024-02-21",
      "bid": "114.95",
      "ask": "115.10",
      "open": "113.40",
      "high": "115.20",
      "low": "112.40",
      "close": "115.20",
      "average": "113.8069",
      "volume": "170787",
      "turnover": "19436731.35",
      "trades": "852"
    },
    {
      "date": "2024-02-22",
      "bid": "115.30",
      "ask": "115.50",
      "open": "115.80",
      "high": "116.65",
      "low": "113.40",
      "close": "115.00",
      "average": "114.7522",
      "volume": "143947",
      "turnover": "16515524.88",
      "trades": "1049"
    },
    {
      "date": "2024-02-23",
      "bid": "111.00",
      "ask": "111.10",
      "open": "115.00",
      "high": "116.20",
      "low": "111.00",
      "close": "111.10",
      "average": "112.6586",
      "volume": "264344",
      "turnover": "29793528.55",
      "trades": "1313"
    },
    {
      "date": "2024-02-26",
      "bid": "107.55",
      "ask": "107.75",
      "open": "110.15",
      "high": "111.10",
      "low": "107.00",
      "close": "107.45",
      "average": "108.1278",
      "volume": "355054",
      "turnover": "38391634.09",
      "trades": "1882"
    },
    {
      "date": "2024-02-27",
      "bid": "108.35",
      "ask": "108.55",
      "open": "107.65",
      "high": "110.40",
      "low": "107.65",
      "close": "108.55",
      "average": "109.039",
      "volume": "145026",
      "turnover": "15811008.11",
      "trades": "739"
    },
    {
      "date": "2024-02-28",
      "bid": "108.90",
      "ask": "109.15",
      "open": "108.50",
      "high": "109.85",
      "low": "107.65",
      "close": "109.05",
      "average": "108.8731",
      "volume": "188061",
      "turnover": "20477223.46",
      "trades": "1063"
    },
    {
      "date": "2024-02-29",
      "bid": "109.00",
      "ask": "109.25",
      "open": "109.40",
      "high": "109.65",
      "low": "107.80",
      "close": "108.95",
      "average": "108.6033",
      "volume": "232015",
      "turnover": "25199496.98",
      "trades": "890"
    },
    {
      "date": "2024-03-01",
      "bid": "111.95",
      "ask": "112.10",
      "open": "108.00",
      "high": "112.10",
      "low": "107.65",
      "close": "112.00",
      "average": "110.919",
      "volume": "284075",
      "turnover": "31502398.93",
      "trades": "877"
    },
    {
      "date": "2024-03-04",
      "bid": "114.35",
      "ask": "114.50",
      "open": "112.00",
      "high": "116.40",
      "low": "112.00",
      "close": "114.25",
      "average": "114.3851",
      "volume": "278659",
      "turnover": "31876318.54",
      "trades": "1137"
    },
    {
      "date": "2024-03-05",
      "bid": "114.25",
      "ask": "114.35",
      "open": "114.25",
      "high": "115.15",
      "low": "113.05",
      "close": "114.00",
      "average": "114.27",
      "volume": "180051",
      "turnover": "20575125.95",
      "trades": "1126"
    },
    {
      "date": "2024-03-06",
      "bid": "116.65",
      "ask": "116.85",
      "open": "113.60",
      "high": "116.80",
      "low": "113.55",
      "close": "116.80",
      "average": "115.4602",
      "volume": "122795",
      "turnover": "14179851.19",
      "trades": "713"
    },
    {
      "date": "2024-03-07",
      "bid": "117.05",
      "ask": "117.25",
      "open": "115.55",
      "high": "117.95",
      "low": "115.55",
      "close": "117.40",
      "average": "117.1668",
      "volume": "165838",
      "turnover": "19431549.95",
      "trades": "1083"
    },
    {
      "date": "2024-03-08",
      "bid": "115.20",
      "ask": "115.35",
      "open": "118.00",
      "high": "118.60",
      "low": "115.15",
      "close": "115.30",
      "average": "115.7978",
      "volume": "206150",
      "turnover": "23867939.3",
      "trades": "826"
    },
    {
      "date": "2024-03-11",
      "bid": "113.90",
      "ask": "114.10",
      "open": "114.30",
      "high": "114.85",
      "low": "112.25",
      "close": "113.40",
      "average": "113.2866",
      "volume": "319475",
      "turnover": "36190845.61",
      "trades": "1335"
    },
    {
      "date": "2024-03-12",
      "bid": "114.50",
      "ask": "114.65",
      "open": "113.35",
      "high": "115.60",
      "low": "113.35",
      "close": "114.70",
      "average": "114.6073",
      "volume": "160895",
      "turnover": "18440366.32",
      "trades": "703"
    },
    {
      "date": "2024-03-13",
      "bid": "117.40",
      "ask": "117.50",
      "open": "114.70",
      "high": "117.85",
      "low": "113.95",
      "close": "117.60",
      "average": "116.1146",
      "volume": "160841",
      "turnover": "18687456.97",
      "trades": "747"
    },
    {
      "date": "2024-03-14",
      "bid": "119.45",
      "ask": "119.55",
      "open": "118.30",
      "high": "119.70",
      "low": "118.30",
      "close": "119.15",
      "average": "119.0678",
      "volume": "156276",
      "turnover": "18607093.68",
      "trades": "827"
    },
    {
      "date": "2024-03-15",
      "bid": "121.15",
      "ask": "121.40",
      "open": "120.00",
      "high": "124.50",
      "low": "119.45",
      "close": "121.00",
      "average": "121.7999",
      "volume": "459997",
      "turnover": "56026602.57",
      "trades": "1910"
    },
    {
      "date": "2024-03-18",
      "bid": "122.55",
      "ask": "122.80",
      "open": "121.15",
      "high": "124.15",
      "low": "120.75",
      "close": "122.85",
      "average": "122.538",
      "volume": "269685",
      "turnover": "33044921.14",
      "trades": "1484"
    },
    {
      "date": "2024-03-19",
      "bid": "124.30",
      "ask": "124.35",
      "open": "123.00",
      "high": "124.55",
      "low": "122.50",
      "close": "124.55",
      "average": "123.5541",
      "volume": "205024",
      "turnover": "25331534.58",
      "trades": "1126"
    },
    {
      "date": "2024-03-20",
      "bid": "123.55",
      "ask": "123.80",
      "open": "123.55",
      "high": "126.20",
      "low": "123.25",
      "close": "123.45",
      "average": "124.6377",
      "volume": "250146",
      "turnover": "31179271.22",
      "trades": "1119"
    },
    {
      "date": "2024-03-21",
      "bid": "123.50",
      "ask": "123.90",
      "open": "124.45",
      "high": "126.10",
      "low": "123.00",
      "close": "123.50",
      "average": "124.2725",
      "volume": "198377",
      "turnover": "24651203.2",
      "trades": "852"
    },
    {
      "date": "2024-03-22",
      "bid": "123.70",
      "ask": "123.85",
      "open": "123.50",
      "high": "124.40",
      "low": "123.10",
      "close": "124.05",
      "average": "123.7338",
      "volume": "122729",
      "turnover": "15185731.93",
      "trades": "668"
    },
    {
      "date": "2024-03-25",
      "bid": "125.85",
      "ask": "126.00",
      "open": "123.85",
      "high": "127.25",
      "low": "123.85",
      "close": "126.30",
      "average": "125.9912",
      "volume": "213680",
      "turnover": "26921313.01",
      "trades": "1060"
    },
    {
      "date": "2024-03-26",
      "bid": "124.85",
      "ask": "124.95",
      "open": "126.15",
      "high": "126.55",
      "low": "124.80",
      "close": "124.90",
      "average": "125.346",
      "volume": "108503",
      "turnover": "13604940.13",
      "trades": "675"
    },
    {
      "date": "2024-03-27",
      "bid": "124.60",
      "ask": "124.80",
      "open": "124.95",
      "high": "125.45",
      "low": "124.10",
      "close": "124.60",
      "average": "124.7251",
      "volume": "119684",
      "turnover": "14927103.17",
      "trades": "798"
    },
    {
      "date": "2024-03-28",
      "bid": "127.00",
      "ask": "127.15",
      "open": "124.75",
      "high": "127.30",
      "low": "124.15",
      "close": "127.30",
      "average": "126.1629",
      "volume": "95358",
      "turnover": "12030646.4",
      "trades": "493"
    },
    {
      "date": "2024-04-02",
      "bid": "129.30",
      "ask": "129.50",
      "open": "129.10",
      "high": "130.90",
      "low": "129.10",
      "close": "129.10",
      "average": "129.735",
      "volume": "201154",
      "turnover": "26097755.2",
      "trades": "1097"
    },
    {
      "date": "2024-04-03",
      "bid": "130.10",
      "ask": "130.20",
      "open": "129.40",
      "high": "130.50",
      "low": "129.00",
      "close": "130.50",
      "average": "129.7968",
      "volume": "212677",
      "turnover": "27606072.55",
      "trades": "925"
    },
    {
      "date": "2024-04-04",
      "bid": "129.90",
      "ask": "130.10",
      "open": "130.00",
      "high": "130.60",
      "low": "129.40",
      "close": "129.90",
      "average": "129.9813",
      "volume": "116255",
      "turnover": "15111544.65",
      "trades": "657"
    },
    {
      "date": "2024-04-05",
      "bid": "130.20",
      "ask": "130.30",
      "open": "130.00",
      "high": "133.00",
      "low": "129.80",
      "close": "130.70",
      "average": "130.9919",
      "volume": "228963",
      "turnover": "30006510.55",
      "trades": "1299"
    },
    {
      "date": "2024-04-08",
      "bid": "132.30",
      "ask": "132.90",
      "open": "130.70",
      "high": "132.90",
      "low": "129.40",
      "close": "132.20",
      "average": "131.74",
      "volume": "141984",
      "turnover": "18701632.64",
      "trades": "860"
    },
    {
      "date": "2024-04-09",
      "bid": "133.20",
      "ask": "133.50",
      "open": "132.40",
      "high": "136.70",
      "low": "132.40",
      "close": "133.50",
      "average": "134.2721",
      "volume": "433506",
      "turnover": "58204523.05",
      "trades": "2179"
    },
    {
      "date": "2024-04-10",
      "bid": "135.40",
      "ask": "135.80",
      "open": "133.60",
      "high": "137.10",
      "low": "133.60",
      "close": "135.80",
      "average": "135.6533",
      "volume": "240482",
      "turnover": "32624386.7",
      "trades": "1078"
    },
    {
      "date": "2024-04-11",
      "bid": "139.70",
      "ask": "140.00",
      "open": "137.70",
      "high": "141.70",
      "low": "136.60",
      "close": "139.90",
      "average": "139.6998",
      "volume": "305106",
      "turnover": "42623534.95",
      "trades": "1486"
    },
    {
      "date": "2024-04-12",
      "bid": "143.40",
      "ask": "143.80",
      "open": "142.00",
      "high": "144.10",
      "low": "141.30",
      "close": "143.80",
      "average": "143.0393",
      "volume": "203901",
      "turnover": "29164290.1",
      "trades": "1495"
    },
    {
      "date": "2024-04-15",
      "bid": "140.40",
      "ask": "140.70",
      "open": "143.20",
      "high": "143.30",
      "low": "139.40",
      "close": "140.50",
      "average": "140.6841",
      "volume": "210103",
      "turnover": "29555309.8",
      "trades": "1100"
    },
    {
      "date": "2024-04-16",
      "bid": "140.50",
      "ask": "140.70",
      "open": "140.50",
      "high": "141.40",
      "low": "138.90",
      "close": "140.10",
      "average": "140.3262",
      "volume": "177660",
      "turnover": "24930353",
      "trades": "1000"
    },
    {
      "date": "2024-04-17",
      "bid": "142.30",
      "ask": "142.50",
      "open": "140.10",
      "high": "142.60",
      "low": "140.00",
      "close": "142.10",
      "average": "141.9896",
      "volume": "145549",
      "turnover": "20666369.75",
      "trades": "927"
    },
    {
      "date": "2024-04-18",
      "bid": "137.60",
      "ask": "138.20",
      "open": "141.90",
      "high": "141.90",
      "low": "135.20",
      "close": "138.00",
      "average": "137.7875",
      "volume": "244862",
      "turnover": "33734176.2",
      "trades": "1237"
    },
    {
      "date": "2024-04-19",
      "bid": "138.10",
      "ask": "138.40",
      "open": "138.70",
      "high": "138.70",
      "low": "135.00",
      "close": "138.10",
      "average": "137.0953",
      "volume": "217694",
      "turnover": "29844819.3",
      "trades": "993"
    },
    {
      "date": "2024-04-22",
      "bid": "137.40",
      "ask": "137.60",
      "open": "136.50",
      "high": "138.00",
      "low": "135.30",
      "close": "137.50",
      "average": "136.7006",
      "volume": "119176",
      "turnover": "16291415.6",
      "trades": "719"
    },
    {
      "date": "2024-04-23",
      "bid": "136.50",
      "ask": "136.70",
      "open": "136.50",
      "high": "137.40",
      "low": "135.60",
      "close": "136.50",
      "average": "136.3511",
      "volume": "123380",
      "turnover": "16822999",
      "trades": "715"
    },
    {
      "date": "2024-04-24",
      "bid": "138.20",
      "ask": "138.40",
      "open": "136.00",
      "high": "139.90",
      "low": "136.00",
      "close": "138.40",
      "average": "138.339",
      "volume": "101412",
      "turnover": "14029136.95",
      "trades": "761"
    },
    {
      "date": "2024-04-25",
      "bid": "139.20",
      "ask": "139.50",
      "open": "138.40",
      "high": "139.60",
      "low": "138.30",
      "close": "139.50",
      "average": "139.2497",
      "volume": "61097",
      "turnover": "8507738.3",
      "trades": "456"
    },
    {
      "date": "2024-04-26",
      "bid": "141.00",
      "ask": "141.30",
      "open": "140.40",
      "high": "141.50",
      "low": "140.00",
      "close": "141.40",
      "average": "141.168",
      "volume": "114479",
      "turnover": "16160766.8",
      "trades": "769"
    },
    {
      "date": "2024-04-29",
      "bid": "141.40",
      "ask": "141.60",
      "open": "142.00",
      "high": "144.20",
      "low": "141.40",
      "close": "141.40",
      "average": "142.2254",
      "volume": "88875",
      "turnover": "12640297.8",
      "trades": "692"
    },
    {
      "date": "2024-04-30",
      "bid": "141.30",
      "ask": "141.60",
      "open": "141.00",
      "high": "142.90",
      "low": "140.90",
      "close": "141.70",
      "average": "141.8602",
      "volume": "48111",
      "turnover": "6825035.9",
      "trades": "407"
    },
    {
      "date": "2024-05-02",
      "bid": "136.30",
      "ask": "136.60",
      "open": "137.40",
      "high": "139.40",
      "low": "133.30",
      "close": "135.80",
      "average": "135.9314",
      "volume": "266579",
      "turnover": "36236504.4",
      "trades": "1491"
    },
    {
      "date": "2024-05-03",
      "bid": "134.20",
      "ask": "134.40",
      "open": "136.80",
      "high": "136.80",
      "low": "133.10",
      "close": "134.00",
      "average": "134.4394",
      "volume": "162305",
      "turnover": "21820089.2",
      "trades": "948"
    },
    {
      "date": "2024-05-06",
      "bid": "137.30",
      "ask": "137.40",
      "open": "135.00",
      "high": "137.60",
      "low": "134.20",
      "close": "137.30",
      "average": "136.2114",
      "volume": "83527",
      "turnover": "11375993",
      "trades": "677"
    },
    {
      "date": "2024-05-07",
      "bid": "137.90",
      "ask": "138.10",
      "open": "136.20",
      "high": "142.70",
      "low": "135.70",
      "close": "138.10",
      "average": "138.4848",
      "volume": "253130",
      "turnover": "35094010.4",
      "trades": "1680"
    },
    {
      "date": "2024-05-08",
      "bid": "140.80",
      "ask": "141.10",
      "open": "138.60",
      "high": "142.00",
      "low": "138.60",
      "close": "141.00",
      "average": "140.6712",
      "volume": "98652",
      "turnover": "13877268.75",
      "trades": "587"
    },
    {
      "date": "2024-05-10",
      "bid": "144.80",
      "ask": "145.00",
      "open": "143.10",
      "high": "149.80",
      "low": "143.10",
      "close": "144.30",
      "average": "146.8101",
      "volume": "319577",
      "turnover": "46916677.7",
      "trades": "1901"
    },
    {
      "date": "2024-05-13",
      "bid": "148.30",
      "ask": "148.50",
      "open": "144.40",
      "high": "148.70",
      "low": "143.10",
      "close": "148.10",
      "average": "146.7344",
      "volume": "136391",
      "turnover": "20013328.75",
      "trades": "890"
    },
    {
      "date": "2024-05-14",
      "bid": "149.70",
      "ask": "150.00",
      "open": "149.20",
      "high": "151.40",
      "low": "148.20",
      "close": "150.00",
      "average": "149.686",
      "volume": "204931",
      "turnover": "30680630.7",
      "trades": "1272"
    },
    {
      "date": "2024-05-15",
      "bid": "147.50",
      "ask": "147.60",
      "open": "150.90",
      "high": "150.90",
      "low": "146.30",
      "close": "147.20",
      "average": "147.8896",
      "volume": "129171",
      "turnover": "19103062.5",
      "trades": "1040"
    },
    {
      "date": "2024-05-16",
      "bid": "140.00",
      "ask": "140.20",
      "open": "145.70",
      "high": "146.40",
      "low": "139.70",
      "close": "140.00",
      "average": "141.1421",
      "volume": "241279",
      "turnover": "34048734.6",
      "trades": "1522"
    },
    {
      "date": "2024-05-17",
      "bid": "141.80",
      "ask": "142.00",
      "open": "139.60",
      "high": "142.30",
      "low": "137.20",
      "close": "141.20",
      "average": "140.5678",
      "volume": "118380",
      "turnover": "16640634.5",
      "trades": "1018"
    },
    {
      "date": "2024-05-20",
      "bid": "144.30",
      "ask": "144.50",
      "open": "142.00",
      "high": "144.90",
      "low": "142.00",
      "close": "144.10",
      "average": "144.0238",
      "volume": "123972",
      "turnover": "17854540.95",
      "trades": "829"
    },
    {
      "date": "2024-05-21",
      "bid": "148.30",
      "ask": "148.50",
      "open": "144.10",
      "high": "148.50",
      "low": "142.50",
      "close": "147.80",
      "average": "145.6574",
      "volume": "146422",
      "turnover": "21327446.39",
      "trades": "971"
    },
    {
      "date": "2024-05-22",
      "bid": "143.20",
      "ask": "143.40",
      "open": "148.50",
      "high": "150.00",
      "low": "142.00",
      "close": "142.80",
      "average": "146.339",
      "volume": "194397",
      "turnover": "28446880.9",
      "trades": "1112"
    },
    {
      "date": "2024-05-23",
      "bid": "146.80",
      "ask": "147.00",
      "open": "142.40",
      "high": "148.80",
      "low": "142.40",
      "close": "146.70",
      "average": "146.7245",
      "volume": "91311",
      "turnover": "13400746.7",
      "trades": "757"
    },
    {
      "date": "2024-05-24",
      "bid": "145.80",
      "ask": "146.00",
      "open": "145.80",
      "high": "146.20",
      "low": "143.60",
      "close": "145.20",
      "average": "144.887",
      "volume": "145576",
      "turnover": "21092074.6",
      "trades": "1174"
    },
    {
      "date": "2024-05-27",
      "bid": "146.60",
      "ask": "146.80",
      "open": "145.20",
      "high": "147.90",
      "low": "144.50",
      "close": "146.70",
      "average": "146.7378",
      "volume": "101141",
      "turnover": "14840920.3",
      "trades": "580"
    },
    {
      "date": "2024-05-28",
      "bid": "146.90",
      "ask": "147.20",
      "open": "146.70",
      "high": "148.90",
      "low": "145.60",
      "close": "147.40",
      "average": "147.1092",
      "volume": "178662",
      "turnover": "26283135.05",
      "trades": "1234"
    },
    {
      "date": "2024-05-29",
      "bid": "144.30",
      "ask": "144.70",
      "open": "146.10",
      "high": "148.50",
      "low": "143.40",
      "close": "144.60",
      "average": "145.6375",
      "volume": "150741",
      "turnover": "21953543.6",
      "trades": "1131"
    },
    {
      "date": "2024-05-30",
      "bid": "144.70",
      "ask": "145.00",
      "open": "143.00",
      "high": "145.80",
      "low": "141.80",
      "close": "145.10",
      "average": "144.446",
      "volume": "142384",
      "turnover": "20566935.05",
      "trades": "1007"
    },
    {
      "date": "2024-05-31",
      "bid": "147.30",
      "ask": "147.50",
      "open": "144.90",
      "high": "147.60",
      "low": "143.70",
      "close": "147.50",
      "average": "146.6963",
      "volume": "175785",
      "turnover": "25772166.65",
      "trades": "1079"
    },
    {
      "date": "2024-06-03",
      "bid": "142.60",
      "ask": "142.80",
      "open": "147.40",
      "high": "147.80",
      "low": "141.90",
      "close": "142.40",
      "average": "145.5639",
      "volume": "236633",
      "turnover": "34481520.9",
      "trades": "1413"
    },
    {
      "date": "2024-06-04",
      "bid": "136.50",
      "ask": "136.70",
      "open": "141.80",
      "high": "141.80",
      "low": "134.80",
      "close": "136.10",
      "average": "136.526",
      "volume": "334299",
      "turnover": "45634083.1",
      "trades": "1694"
    },
    {
      "date": "2024-06-05",
      "bid": "136.70",
      "ask": "136.90",
      "open": "136.60",
      "high": "139.00",
      "low": "136.20",
      "close": "137.00",
      "average": "137.292",
      "volume": "112514",
      "turnover": "15452210.1",
      "trades": "687"
    },
    {
      "date": "2024-06-07",
      "bid": "137.70",
      "ask": "138.30",
      "open": "139.00",
      "high": "141.30",
      "low": "137.40",
      "close": "138.00",
      "average": "138.9907",
      "volume": "179997",
      "turnover": "25017945.3",
      "trades": "1061"
    },
    {
      "date": "2024-06-10",
      "bid": "137.90",
      "ask": "138.20",
      "open": "137.30",
      "high": "138.70",
      "low": "136.20",
      "close": "138.30",
      "average": "137.8093",
      "volume": "157887",
      "turnover": "21758246.65",
      "trades": "1370"
    },
    {
      "date": "2024-06-11",
      "bid": "136.80",
      "ask": "136.90",
      "open": "138.40",
      "high": "140.60",
      "low": "136.10",
      "close": "137.00",
      "average": "138.1247",
      "volume": "151612",
      "turnover": "20941357.1",
      "trades": "999"
    },
    {
      "date": "2024-06-12",
      "bid": "135.50",
      "ask": "135.70",
      "open": "137.20",
      "high": "139.80",
      "low": "135.10",
      "close": "135.60",
      "average": "137.8528",
      "volume": "278650",
      "turnover": "38413456.1",
      "trades": "993"
    },
    {
      "date": "2024-06-13",
      "bid": "132.70",
      "ask": "133.00",
      "open": "135.70",
      "high": "137.10",
      "low": "132.40",
      "close": "132.70",
      "average": "134.1537",
      "volume": "193917",
      "turnover": "26014684.5",
      "trades": "1123"
    },
    {
      "date": "2024-06-14",
      "bid": "132.20",
      "ask": "132.40",
      "open": "132.60",
      "high": "133.50",
      "low": "130.80",
      "close": "132.40",
      "average": "132.0664",
      "volume": "140312",
      "turnover": "18530330.39",
      "trades": "839"
    },
    {
      "date": "2024-06-17",
      "bid": "131.80",
      "ask": "132.30",
      "open": "131.80",
      "high": "133.10",
      "low": "131.10",
      "close": "132.50",
      "average": "132.0455",
      "volume": "119017",
      "turnover": "15715859.65",
      "trades": "856"
    },
    {
      "date": "2024-06-18",
      "bid": "137.70",
      "ask": "137.90",
      "open": "132.40",
      "high": "138.20",
      "low": "132.40",
      "close": "138.20",
      "average": "136.6018",
      "volume": "165798",
      "turnover": "22648294.15",
      "trades": "1305"
    },
    {
      "date": "2024-06-19",
      "bid": "134.90",
      "ask": "135.30",
      "open": "138.20",
      "high": "139.80",
      "low": "135.00",
      "close": "135.20",
      "average": "136.5857",
      "volume": "226619",
      "turnover": "30952905.95",
      "trades": "1132"
    },
    {
      "date": "2024-06-20",
      "bid": "139.30",
      "ask": "139.40",
      "open": "135.20",
      "high": "140.20",
      "low": "135.20",
      "close": "139.50",
      "average": "138.6361",
      "volume": "171450",
      "turnover": "23761010.6",
      "trades": "937"
    },
    {
      "date": "2024-06-24",
      "bid": "142.70",
      "ask": "143.10",
      "open": "138.00",
      "high": "143.60",
      "low": "137.80",
      "close": "142.50",
      "average": "140.7581",
      "volume": "170770",
      "turnover": "24014732.65",
      "trades": "952"
    },
    {
      "date": "2024-06-25",
      "bid": "143.80",
      "ask": "143.90",
      "open": "143.30",
      "high": "145.70",
      "low": "141.00",
      "close": "143.70",
      "average": "143.5935",
      "volume": "151096",
      "turnover": "21693549.4",
      "trades": "1069"
    },
    {
      "date": "2024-06-26",
      "bid": "142.50",
      "ask": "142.90",
      "open": "144.10",
      "high": "145.20",
      "low": "142.40",
      "close": "142.60",
      "average": "143.2819",
      "volume": "57927",
      "turnover": "8299970.3",
      "trades": "519"
    },
    {
      "date": "2024-06-27",
      "bid": "138.10",
      "ask": "139.10",
      "open": "143.30",
      "high": "143.90",
      "low": "137.80",
      "close": "137.90",
      "average": "139.2179",
      "volume": "274306",
      "turnover": "38238128.75",
      "trades": "907"
    },
    {
      "date": "2024-06-28",
      "bid": "140.10",
      "ask": "140.40",
      "open": "137.90",
      "high": "141.80",
      "low": "137.90",
      "close": "140.50",
      "average": "140.3268",
      "volume": "130042",
      "turnover": "18250678.3",
      "trades": "772"
    },
    {
      "date": "2024-07-01",
      "bid": "149.10",
      "ask": "149.40",
      "open": "140.50",
      "high": "149.50",
      "low": "140.50",
      "close": "149.50",
      "average": "146.6582",
      "volume": "198514",
      "turnover": "29113738.6",
      "trades": "1201"
    },
    {
      "date": "2024-07-02",
      "bid": "148.30",
      "ask": "148.50",
      "open": "149.30",
      "high": "150.40",
      "low": "147.40",
      "close": "148.00",
      "average": "148.811",
      "volume": "189497",
      "turnover": "28199453.55",
      "trades": "1449"
    },
    {
      "date": "2024-07-03",
      "bid": "148.10",
      "ask": "148.70",
      "open": "148.00",
      "high": "149.50",
      "low": "147.50",
      "close": "148.00",
      "average": "148.6299",
      "volume": "158143",
      "turnover": "23502609.3",
      "trades": "1094"
    },
    {
      "date": "2024-07-04",
      "bid": "148.40",
      "ask": "148.80",
      "open": "149.00",
      "high": "150.80",
      "low": "147.50",
      "close": "148.40",
      "average": "149.1542",
      "volume": "148689",
      "turnover": "22177436.2",
      "trades": "1007"
    },
    {
      "date": "2024-07-05",
      "bid": "145.40",
      "ask": "145.90",
      "open": "148.40",
      "high": "149.50",
      "low": "145.20",
      "close": "145.70",
      "average": "146.9364",
      "volume": "162924",
      "turnover": "23938160.25",
      "trades": "1436"
    },
    {
      "date": "2024-07-08",
      "bid": "148.70",
      "ask": "149.00",
      "open": "145.00",
      "high": "149.40",
      "low": "143.80",
      "close": "148.20",
      "average": "147.452",
      "volume": "161561",
      "turnover": "23818247.5",
      "trades": "1150"
    },
    {
      "date": "2024-07-09",
      "bid": "148.20",
      "ask": "148.90",
      "open": "148.00",
      "high": "149.10",
      "low": "146.60",
      "close": "149.00",
      "average": "148.2092",
      "volume": "170991",
      "turnover": "25338083.75",
      "trades": "1203"
    },
    {
      "date": "2024-07-10",
      "bid": "152.10",
      "ask": "152.30",
      "open": "148.50",
      "high": "152.90",
      "low": "147.40",
      "close": "152.00",
      "average": "150.6934",
      "volume": "167297",
      "turnover": "25205007.55",
      "trades": "1063"
    },
    {
      "date": "2024-07-11",
      "bid": "150.90",
      "ask": "151.20",
      "open": "153.00",
      "high": "153.00",
      "low": "149.00",
      "close": "151.20",
      "average": "150.6182",
      "volume": "189668",
      "turnover": "28565883.2",
      "trades": "1560"
    },
    {
      "date": "2024-07-12",
      "bid": "156.50",
      "ask": "156.70",
      "open": "151.20",
      "high": "157.00",
      "low": "150.70",
      "close": "156.80",
      "average": "155.0132",
      "volume": "158414",
      "turnover": "24558926.85",
      "trades": "1110"
    },
    {
      "date": "2024-07-15",
      "bid": "158.10",
      "ask": "158.30",
      "open": "155.70",
      "high": "158.70",
      "low": "154.00",
      "close": "158.40",
      "average": "156.7302",
      "volume": "124116",
      "turnover": "19452777.3",
      "trades": "1251"
    },
    {
      "date": "2024-07-16",
      "bid": "155.00",
      "ask": "155.20",
      "open": "158.40",
      "high": "158.40",
      "low": "153.80",
      "close": "154.60",
      "average": "155.5961",
      "volume": "123546",
      "turnover": "19223276.8",
      "trades": "1322"
    },
    {
      "date": "2024-07-17",
      "bid": "157.00",
      "ask": "157.10",
      "open": "154.40",
      "high": "157.30",
      "low": "154.40",
      "close": "157.20",
      "average": "156.236",
      "volume": "87130",
      "turnover": "13612482.5",
      "trades": "998"
    },
    {
      "date": "2024-07-18",
      "bid": "157.30",
      "ask": "157.40",
      "open": "155.50",
      "high": "158.30",
      "low": "154.80",
      "close": "157.30",
      "average": "156.7156",
      "volume": "88828",
      "turnover": "13919592",
      "trades": "839"
    },
    {
      "date": "2024-07-19",
      "bid": "155.00",
      "ask": "155.20",
      "open": "158.10",
      "high": "158.30",
      "low": "154.60",
      "close": "155.10",
      "average": "155.8359",
      "volume": "104702",
      "turnover": "16315922.2",
      "trades": "1031"
    },
    {
      "date": "2024-07-22",
      "bid": "155.60",
      "ask": "155.70",
      "open": "155.60",
      "high": "157.10",
      "low": "153.20",
      "close": "156.00",
      "average": "155.0022",
      "volume": "133652",
      "turnover": "20703681.45",
      "trades": "1216"
    },
    {
      "date": "2024-07-23",
      "bid": "153.30",
      "ask": "153.50",
      "open": "155.60",
      "high": "156.50",
      "low": "153.20",
      "close": "153.20",
      "average": "154.7018",
      "volume": "129942",
      "turnover": "20105789.3",
      "trades": "1082"
    },
    {
      "date": "2024-07-24",
      "bid": "152.80",
      "ask": "153.30",
      "open": "153.20",
      "high": "155.30",
      "low": "151.70",
      "close": "153.00",
      "average": "153.2952",
      "volume": "140702",
      "turnover": "21569013.2",
      "trades": "1385"
    },
    {
      "date": "2024-07-25",
      "bid": "151.00",
      "ask": "151.50",
      "open": "152.90",
      "high": "152.90",
      "low": "148.30",
      "close": "151.10",
      "average": "150.1353",
      "volume": "125242",
      "turnover": "18803243.75",
      "trades": "1173"
    },
    {
      "date": "2024-07-26",
      "bid": "151.30",
      "ask": "151.60",
      "open": "151.80",
      "high": "153.30",
      "low": "151.00",
      "close": "151.00",
      "average": "151.9373",
      "volume": "123485",
      "turnover": "18761660.2",
      "trades": "1013"
    },
    {
      "date": "2024-07-29",
      "bid": "149.60",
      "ask": "149.90",
      "open": "151.60",
      "high": "153.10",
      "low": "149.30",
      "close": "149.40",
      "average": "150.7774",
      "volume": "102855",
      "turnover": "15509721.9",
      "trades": "844"
    },
    {
      "date": "2024-07-30",
      "bid": "153.10",
      "ask": "153.50",
      "open": "151.00",
      "high": "156.50",
      "low": "150.50",
      "close": "153.20",
      "average": "153.5628",
      "volume": "162804",
      "turnover": "25002081.1",
      "trades": "1339"
    },
    {
      "date": "2024-07-31",
      "bid": "156.70",
      "ask": "156.90",
      "open": "154.80",
      "high": "158.80",
      "low": "154.80",
      "close": "157.20",
      "average": "156.9579",
      "volume": "128575",
      "turnover": "20180704.1",
      "trades": "1021"
    },
    {
      "date": "2024-08-01",
      "bid": "151.60",
      "ask": "152.10",
      "open": "157.20",
      "high": "157.90",
      "low": "151.00",
      "close": "152.20",
      "average": "154.7596",
      "volume": "157628",
      "turnover": "24398509.35",
      "trades": "1296"
    },
    {
      "date": "2024-08-02",
      "bid": "144.10",
      "ask": "144.40",
      "open": "150.70",
      "high": "151.70",
      "low": "144.10",
      "close": "144.20",
      "average": "147.2396",
      "volume": "122284",
      "turnover": "18022464.25",
      "trades": "1037"
    },
    {
      "date": "2024-08-05",
      "bid": "141.70",
      "ask": "142.00",
      "open": "137.00",
      "high": "142.20",
      "low": "134.10",
      "close": "141.70",
      "average": "138.5329",
      "volume": "255240",
      "turnover": "35360916.75",
      "trades": "1615"
    },
    {
      "date": "2024-08-06",
      "bid": "140.10",
      "ask": "140.50",
      "open": "144.40",
      "high": "146.10",
      "low": "137.50",
      "close": "140.60",
      "average": "140.8038",
      "volume": "160197",
      "turnover": "22556332.7",
      "trades": "1438"
    },
    {
      "date": "2024-08-07",
      "bid": "144.10",
      "ask": "145.30",
      "open": "141.60",
      "high": "145.50",
      "low": "141.60",
      "close": "145.50",
      "average": "144.065",
      "volume": "128426",
      "turnover": "18501399.95",
      "trades": "1056"
    },
    {
      "date": "2024-08-08",
      "bid": "144.30",
      "ask": "144.60",
      "open": "144.30",
      "high": "144.90",
      "low": "140.70",
      "close": "144.40",
      "average": "143.0942",
      "volume": "119478",
      "turnover": "17096254.5",
      "trades": "1120"
    },
    {
      "date": "2024-08-09",
      "bid": "145.10",
      "ask": "145.50",
      "open": "145.60",
      "high": "146.00",
      "low": "142.80",
      "close": "145.30",
      "average": "144.3549",
      "volume": "105830",
      "turnover": "15277382.5",
      "trades": "901"
    },
    {
      "date": "2024-08-12",
      "bid": "147.40",
      "ask": "147.50",
      "open": "145.80",
      "high": "148.90",
      "low": "145.80",
      "close": "147.40",
      "average": "147.1842",
      "volume": "101098",
      "turnover": "14879869.7",
      "trades": "748"
    },
    {
      "date": "2024-08-13",
      "bid": "145.60",
      "ask": "145.80",
      "open": "147.60",
      "high": "148.00",
      "low": "145.30",
      "close": "145.90",
      "average": "146.5486",
      "volume": "89016",
      "turnover": "13045962.7",
      "trades": "721"
    },
    {
      "date": "2024-08-14",
      "bid": "147.10",
      "ask": "147.30",
      "open": "146.00",
      "high": "147.50",
      "low": "144.80",
      "close": "147.50",
      "average": "146.4843",
      "volume": "72659",
      "turnover": "10643403.19",
      "trades": "676"
    },
    {
      "date": "2024-08-15",
      "bid": "149.60",
      "ask": "150.00",
      "open": "147.50",
      "high": "150.20",
      "low": "146.40",
      "close": "150.00",
      "average": "148.6588",
      "volume": "66300",
      "turnover": "9857794.6",
      "trades": "580"
    },
    {
      "date": "2024-08-16",
      "bid": "149.90",
      "ask": "150.10",
      "open": "150.00",
      "high": "151.30",
      "low": "148.40",
      "close": "149.70",
      "average": "149.9214",
      "volume": "78590",
      "turnover": "11782243.55",
      "trades": "675"
    },
    {
      "date": "2024-08-19",
      "bid": "149.60",
      "ask": "149.80",
      "open": "150.50",
      "high": "150.70",
      "low": "147.00",
      "close": "149.60",
      "average": "148.9684",
      "volume": "52240",
      "turnover": "7781967",
      "trades": "526"
    },
    {
      "date": "2024-08-20",
      "bid": "142.70",
      "ask": "143.20",
      "open": "148.00",
      "high": "148.00",
      "low": "142.30",
      "close": "142.30",
      "average": "144.4746",
      "volume": "105412",
      "turnover": "15229129.55",
      "trades": "950"
    },
    {
      "date": "2024-08-21",
      "bid": "145.00",
      "ask": "145.20",
      "open": "142.30",
      "high": "145.70",
      "low": "141.10",
      "close": "145.10",
      "average": "143.3321",
      "volume": "114538",
      "turnover": "16416551.95",
      "trades": "924"
    },
    {
      "date": "2024-08-22",
      "bid": "146.50",
      "ask": "146.70",
      "open": "143.60",
      "high": "147.40",
      "low": "143.60",
      "close": "146.30",
      "average": "145.7655",
      "volume": "101928",
      "turnover": "14857589",
      "trades": "881"
    },
    {
      "date": "2024-08-23",
      "bid": "149.30",
      "ask": "149.60",
      "open": "146.30",
      "high": "150.30",
      "low": "145.50",
      "close": "149.20",
      "average": "148.3408",
      "volume": "124510",
      "turnover": "18469928.2",
      "trades": "1053"
    },
    {
      "date": "2024-08-26",
      "bid": "149.70",
      "ask": "149.90",
      "open": "149.20",
      "high": "152.60",
      "low": "148.20",
      "close": "149.90",
      "average": "150.5443",
      "volume": "178101",
      "turnover": "26825913.2",
      "trades": "1124"
    },
    {
      "date": "2024-08-27",
      "bid": "145.40",
      "ask": "145.60",
      "open": "150.90",
      "high": "151.00",
      "low": "145.20",
      "close": "145.60",
      "average": "146.9471",
      "volume": "214038",
      "turnover": "31465343.6",
      "trades": "1323"
    },
    {
      "date": "2024-08-28",
      "bid": "148.50",
      "ask": "148.60",
      "open": "145.60",
      "high": "148.50",
      "low": "143.90",
      "close": "148.30",
      "average": "146.4541",
      "volume": "109980",
      "turnover": "16106455.25",
      "trades": "882"
    },
    {
      "date": "2024-08-29",
      "bid": "152.30",
      "ask": "152.60",
      "open": "148.30",
      "high": "152.80",
      "low": "147.70",
      "close": "152.50",
      "average": "150.4894",
      "volume": "136433",
      "turnover": "20530487.2",
      "trades": "821"
    },
    {
      "date": "2024-08-30",
      "bid": "148.20",
      "ask": "148.50",
      "open": "152.90",
      "high": "154.60",
      "low": "147.60",
      "close": "148.20",
      "average": "151.1139",
      "volume": "130266",
      "turnover": "19685036.95",
      "trades": "919"
    },
    {
      "date": "2024-09-02",
      "bid": "148.00",
      "ask": "148.40",
      "open": "148.70",
      "high": "148.70",
      "low": "146.15",
      "close": "147.70",
      "average": "147.5038",
      "volume": "134336",
      "turnover": "19814870.45",
      "trades": "910"
    },
    {
      "date": "2024-09-03",
      "bid": "142.50",
      "ask": "143.50",
      "open": "150.00",
      "high": "150.00",
      "low": "140.40",
      "close": "142.20",
      "average": "143.7018",
      "volume": "198047",
      "turnover": "28460880.9",
      "trades": "1506"
    },
    {
      "date": "2024-09-04",
      "bid": "141.00",
      "ask": "141.10",
      "open": "140.20",
      "high": "144.40",
      "low": "139.90",
      "close": "140.90",
      "average": "141.4466",
      "volume": "133949",
      "turnover": "18945766.89",
      "trades": "1270"
    },
    {
      "date": "2024-09-05",
      "bid": "137.00",
      "ask": "137.20",
      "open": "140.10",
      "high": "140.10",
      "low": "136.80",
      "close": "137.00",
      "average": "137.7887",
      "volume": "178129",
      "turnover": "24546859.1",
      "trades": "1495"
    },
    {
      "date": "2024-09-06",
      "bid": "132.60",
      "ask": "132.80",
      "open": "136.30",
      "high": "136.30",
      "low": "132.30",
      "close": "132.30",
      "average": "134.0901",
      "volume": "163138",
      "turnover": "21874959.75",
      "trades": "1315"
    },
    {
      "date": "2024-09-09",
      "bid": "130.20",
      "ask": "130.40",
      "open": "132.30",
      "high": "133.20",
      "low": "129.80",
      "close": "130.50",
      "average": "131.1358",
      "volume": "162783",
      "turnover": "21340996.5",
      "trades": "1324"
    },
    {
      "date": "2024-09-10",
      "bid": "128.10",
      "ask": "128.40",
      "open": "129.40",
      "high": "130.50",
      "low": "126.80",
      "close": "128.30",
      "average": "128.5537",
      "volume": "166505",
      "turnover": "21405125.1",
      "trades": "1343"
    },
    {
      "date": "2024-09-11",
      "bid": "125.60",
      "ask": "125.90",
      "open": "129.00",
      "high": "130.60",
      "low": "125.20",
      "close": "125.70",
      "average": "127.5123",
      "volume": "217202",
      "turnover": "27705444.8",
      "trades": "1447"
    },
    {
      "date": "2024-09-12",
      "bid": "125.90",
      "ask": "126.40",
      "open": "128.50",
      "high": "129.30",
      "low": "125.60",
      "close": "126.50",
      "average": "126.6608",
      "volume": "203962",
      "turnover": "25837519.45",
      "trades": "1383"
    },
    {
      "date": "2024-09-13",
      "bid": "128.10",
      "ask": "128.60",
      "open": "127.30",
      "high": "128.70",
      "low": "127.30",
      "close": "128.10",
      "average": "128.0522",
      "volume": "136954",
      "turnover": "17535695.05",
      "trades": "840"
    },
    {
      "date": "2024-09-16",
      "bid": "127.00",
      "ask": "127.20",
      "open": "128.10",
      "high": "128.10",
      "low": "126.30",
      "close": "127.00",
      "average": "127.045",
      "volume": "149852",
      "turnover": "19037652.1",
      "trades": "921"
    },
    {
      "date": "2024-09-17",
      "bid": "127.90",
      "ask": "128.10",
      "open": "126.90",
      "high": "128.50",
      "low": "126.50",
      "close": "127.90",
      "average": "127.5003",
      "volume": "174678",
      "turnover": "22265679.9",
      "trades": "1005"
    },
    {
      "date": "2024-09-18",
      "bid": "127.70",
      "ask": "128.30",
      "open": "128.00",
      "high": "129.50",
      "low": "127.30",
      "close": "128.40",
      "average": "128.168",
      "volume": "105288",
      "turnover": "13492703",
      "trades": "755"
    },
    {
      "date": "2024-09-19",
      "bid": "130.30",
      "ask": "130.70",
      "open": "130.00",
      "high": "132.10",
      "low": "129.90",
      "close": "130.80",
      "average": "130.8982",
      "volume": "135591",
      "turnover": "17748623.25",
      "trades": "1060"
    },
    {
      "date": "2024-09-20",
      "bid": "129.60",
      "ask": "130.40",
      "open": "131.10",
      "high": "131.20",
      "low": "128.70",
      "close": "129.90",
      "average": "129.781",
      "volume": "180117",
      "turnover": "23372306.85",
      "trades": "1098"
    },
    {
      "date": "2024-09-23",
      "bid": "134.80",
      "ask": "135.00",
      "open": "130.10",
      "high": "135.80",
      "low": "128.70",
      "close": "134.60",
      "average": "132.5283",
      "volume": "151328",
      "turnover": "20042342.25",
      "trades": "1131"
    },
    {
      "date": "2024-09-24",
      "bid": "135.40",
      "ask": "135.60",
      "open": "135.60",
      "high": "136.70",
      "low": "134.30",
      "close": "135.30",
      "average": "135.4643",
      "volume": "207773",
      "turnover": "28145784.05",
      "trades": "1168"
    },
    {
      "date": "2024-09-25",
      "bid": "133.10",
      "ask": "133.40",
      "open": "135.30",
      "high": "136.20",
      "low": "132.60",
      "close": "133.10",
      "average": "134.3314",
      "volume": "116866",
      "turnover": "15700338.1",
      "trades": "881"
    },
    {
      "date": "2024-09-26",
      "bid": "124.60",
      "ask": "124.80",
      "open": "130.10",
      "high": "130.10",
      "low": "124.50",
      "close": "124.50",
      "average": "126.485",
      "volume": "342458",
      "turnover": "43321810.75",
      "trades": "2333"
    },
    {
      "date": "2024-09-27",
      "bid": "123.50",
      "ask": "123.80",
      "open": "124.60",
      "high": "125.70",
      "low": "123.00",
      "close": "123.50",
      "average": "124.2743",
      "volume": "165995",
      "turnover": "20627477.05",
      "trades": "1232"
    },
    {
      "date": "2024-09-30",
      "bid": "120.00",
      "ask": "120.30",
      "open": "123.40",
      "high": "124.10",
      "low": "114.40",
      "close": "120.20",
      "average": "119.0564",
      "volume": "501503",
      "turnover": "59727871.75",
      "trades": "2715"
    },
    {
      "date": "2024-10-01",
      "bid": "123.40",
      "ask": "123.70",
      "open": "120.60",
      "high": "124.30",
      "low": "117.70",
      "close": "123.50",
      "average": "121.1932",
      "volume": "455597",
      "turnover": "55288377.1",
      "trades": "2467"
    },
    {
      "date": "2024-10-02",
      "bid": "129.70",
      "ask": "130.00",
      "open": "125.00",
      "high": "133.10",
      "low": "124.90",
      "close": "129.70",
      "average": "129.0116",
      "volume": "512775",
      "turnover": "66179746.15",
      "trades": "3114"
    },
    {
      "date": "2024-10-03",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.20",
      "high": "132.10",
      "low": "128.70",
      "close": "130.90",
      "average": "130.4558",
      "volume": "383367",
      "turnover": "50020787.4",
      "trades": "2392"
    },
    {
      "date": "2024-10-04",
      "bid": "134.90",
      "ask": "135.00",
      "open": "132.90",
      "high": "135.50",
      "low": "132.00",
      "close": "134.50",
      "average": "133.9193",
      "volume": "306698",
      "turnover": "41071789.25",
      "trades": "2041"
    },
    {
      "date": "2024-10-07",
      "bid": "136.80",
      "ask": "136.90",
      "open": "135.10",
      "high": "139.10",
      "low": "132.20",
      "close": "136.80",
      "average": "136.1747",
      "volume": "280418",
      "turnover": "38197078.04",
      "trades": "1974"
    },
    {
      "date": "2024-10-08",
      "bid": "134.40",
      "ask": "134.80",
      "open": "136.20",
      "high": "136.50",
      "low": "133.80",
      "close": "133.90",
      "average": "135.1966",
      "volume": "265584",
      "turnover": "35910826.7",
      "trades": "1492"
    },
    {
      "date": "2024-10-09",
      "bid": "130.60",
      "ask": "130.90",
      "open": "135.00",
      "high": "135.00",
      "low": "130.70",
      "close": "131.10",
      "average": "132.4227",
      "volume": "163026",
      "turnover": "21590121.7",
      "trades": "1492"
    },
    {
      "date": "2024-10-10",
      "bid": "132.80",
      "ask": "133.70",
      "open": "130.90",
      "high": "135.50",
      "low": "130.30",
      "close": "133.00",
      "average": "132.8848",
      "volume": "165529",
      "turnover": "22000181.8",
      "trades": "1069"
    },
    {
      "date": "2024-10-11",
      "bid": "133.90",
      "ask": "134.30",
      "open": "133.70",
      "high": "134.50",
      "low": "132.40",
      "close": "134.20",
      "average": "133.6063",
      "volume": "81271",
      "turnover": "10858269.1",
      "trades": "658"
    },
    {
      "date": "2024-10-14",
      "bid": "132.70",
      "ask": "133.20",
      "open": "134.00",
      "high": "134.20",
      "low": "132.00",
      "close": "133.30",
      "average": "133.1272",
      "volume": "74121",
      "turnover": "9867148.75",
      "trades": "716"
    },
    {
      "date": "2024-10-15",
      "bid": "126.20",
      "ask": "126.50",
      "open": "129.40",
      "high": "129.80",
      "low": "126.00",
      "close": "126.00",
      "average": "127.1622",
      "volume": "300490",
      "turnover": "38212297.54",
      "trades": "2217"
    },
    {
      "date": "2024-10-16",
      "bid": "124.70",
      "ask": "125.10",
      "open": "126.60",
      "high": "128.90",
      "low": "124.30",
      "close": "124.70",
      "average": "125.9956",
      "volume": "304346",
      "turnover": "38357342.95",
      "trades": "1911"
    },
    {
      "date": "2024-10-17",
      "bid": "124.00",
      "ask": "124.30",
      "open": "124.70",
      "high": "125.80",
      "low": "122.40",
      "close": "124.30",
      "average": "124.1214",
      "volume": "164138",
      "turnover": "20367027.95",
      "trades": "1340"
    },
    {
      "date": "2024-10-18",
      "bid": "121.50",
      "ask": "121.70",
      "open": "124.50",
      "high": "124.60",
      "low": "121.50",
      "close": "121.80",
      "average": "122.6698",
      "volume": "170499",
      "turnover": "20929088.39",
      "trades": "1332"
    },
    {
      "date": "2024-10-21",
      "bid": "123.10",
      "ask": "123.30",
      "open": "121.70",
      "high": "125.60",
      "low": "121.20",
      "close": "123.40",
      "average": "124.0356",
      "volume": "223907",
      "turnover": "27760283.4",
      "trades": "1462"
    },
    {
      "date": "2024-10-22",
      "bid": "123.10",
      "ask": "123.40",
      "open": "123.40",
      "high": "124.60",
      "low": "119.50",
      "close": "123.60",
      "average": "122.055",
      "volume": "241506",
      "turnover": "29475371.4",
      "trades": "2017"
    },
    {
      "date": "2024-10-23",
      "bid": "121.90",
      "ask": "122.20",
      "open": "123.40",
      "high": "124.00",
      "low": "120.80",
      "close": "122.00",
      "average": "122.1394",
      "volume": "120879",
      "turnover": "14763969.35",
      "trades": "1018"
    },
    {
      "date": "2024-10-24",
      "bid": "123.20",
      "ask": "123.50",
      "open": "122.30",
      "high": "124.80",
      "low": "122.30",
      "close": "123.10",
      "average": "123.738",
      "volume": "201889",
      "turnover": "24981716.25",
      "trades": "1400"
    },
    {
      "date": "2024-10-25",
      "bid": "126.00",
      "ask": "126.20",
      "open": "123.20",
      "high": "127.20",
      "low": "122.90",
      "close": "126.60",
      "average": "125.5206",
      "volume": "138403",
      "turnover": "17374600.89",
      "trades": "1092"
    },
    {
      "date": "2024-10-28",
      "bid": "121.80",
      "ask": "122.10",
      "open": "123.40",
      "high": "123.40",
      "low": "121.10",
      "close": "121.80",
      "average": "122.1342",
      "volume": "175779",
      "turnover": "21468246.39",
      "trades": "1148"
    },
    {
      "date": "2024-10-29",
      "bid": "120.40",
      "ask": "120.70",
      "open": "121.80",
      "high": "123.20",
      "low": "120.50",
      "close": "120.90",
      "average": "121.8108",
      "volume": "141662",
      "turnover": "17255413",
      "trades": "862"
    },
    {
      "date": "2024-10-30",
      "bid": "121.60",
      "ask": "121.90",
      "open": "120.50",
      "high": "123.40",
      "low": "120.30",
      "close": "121.80",
      "average": "121.7046",
      "volume": "149610",
      "turnover": "18207939.35",
      "trades": "956"
    },
    {
      "date": "2024-10-31",
      "bid": "120.20",
      "ask": "120.50",
      "open": "121.00",
      "high": "122.10",
      "low": "120.10",
      "close": "120.50",
      "average": "120.6865",
      "volume": "121575",
      "turnover": "14672453.1",
      "trades": "725"
    },
    {
      "date": "2024-11-01",
      "bid": "121.10",
      "ask": "121.40",
      "open": "122.30",
      "high": "123.60",
      "low": "120.70",
      "close": "121.30",
      "average": "122.3816",
      "volume": "105021",
      "turnover": "12852576.8",
      "trades": "930"
    },
    {
      "date": "2024-11-04",
      "bid": "122.40",
      "ask": "122.90",
      "open": "121.30",
      "high": "124.30",
      "low": "120.80",
      "close": "123.10",
      "average": "122.7894",
      "volume": "282019",
      "turnover": "34627899.85",
      "trades": "1789"
    },
    {
      "date": "2024-11-05",
      "bid": "120.50",
      "ask": "121.10",
      "open": "120.50",
      "high": "122.60",
      "low": "117.10",
      "close": "120.70",
      "average": "120.0152",
      "volume": "278375",
      "turnover": "33411469.9",
      "trades": "1902"
    },
    {
      "date": "2024-11-06",
      "bid": "117.90",
      "ask": "118.20",
      "open": "118.10",
      "high": "120.70",
      "low": "116.60",
      "close": "117.80",
      "average": "118.6902",
      "volume": "305456",
      "turnover": "36264800.5",
      "trades": "1868"
    },
    {
      "date": "2024-11-07",
      "bid": "116.40",
      "ask": "116.70",
      "open": "117.60",
      "high": "119.60",
      "low": "115.40",
      "close": "116.30",
      "average": "117.0256",
      "volume": "245296",
      "turnover": "28714356.6",
      "trades": "1357"
    },
    {
      "date": "2024-11-08",
      "bid": "114.70",
      "ask": "114.80",
      "open": "116.50",
      "high": "117.70",
      "low": "114.30",
      "close": "114.80",
      "average": "115.4407",
      "volume": "167431",
      "turnover": "19324866.2",
      "trades": "1068"
    },
    {
      "date": "2024-11-11",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.50",
      "high": "117.00",
      "low": "114.00",
      "close": "114.60",
      "average": "115.0543",
      "volume": "226756",
      "turnover": "26092032.8",
      "trades": "1396"
    },
    {
      "date": "2024-11-12",
      "bid": "114.50",
      "ask": "114.70",
      "open": "114.90",
      "high": "116.60",
      "low": "113.50",
      "close": "114.80",
      "average": "114.8151",
      "volume": "193401",
      "turnover": "22197450.6",
      "trades": "1289"
    },
    {
      "date": "2024-11-13",
      "bid": "114.00",
      "ask": "114.30",
      "open": "114.90",
      "high": "115.60",
      "low": "113.10",
      "close": "114.30",
      "average": "114.2955",
      "volume": "193087",
      "turnover": "22069024.8",
      "trades": "1133"
    },
    {
      "date": "2024-11-14",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.20",
      "high": "116.20",
      "low": "113.50",
      "close": "114.30",
      "average": "114.5677",
      "volume": "350209",
      "turnover": "40125632.9",
      "trades": "1120"
    },
    {
      "date": "2024-11-15",
      "bid": "114.80",
      "ask": "115.10",
      "open": "113.00",
      "high": "115.80",
      "low": "112.50",
      "close": "114.90",
      "average": "114.5518",
      "volume": "130934",
      "turnover": "14998728.6",
      "trades": "930"
    },
    {
      "date": "2024-11-18",
      "bid": "114.70",
      "ask": "115.40",
      "open": "114.80",
      "high": "115.40",
      "low": "112.20",
      "close": "114.70",
      "average": "113.8506",
      "volume": "188430",
      "turnover": "21452872.1",
      "trades": "1125"
    },
    {
      "date": "2024-11-19",
      "bid": "114.50",
      "ask": "114.70",
      "open": "115.00",
      "high": "116.00",
      "low": "113.50",
      "close": "114.60",
      "average": "114.1192",
      "volume": "201382",
      "turnover": "22979759.95",
      "trades": "692"
    },
    {
      "date": "2024-11-20",
      "bid": "120.30",
      "ask": "120.50",
      "open": "116.00",
      "high": "121.10",
      "low": "115.30",
      "close": "120.00",
      "average": "118.3806",
      "volume": "254136",
      "turnover": "30084647.2",
      "trades": "1322"
    },
    {
      "date": "2024-11-21",
      "bid": "124.30",
      "ask": "124.50",
      "open": "121.60",
      "high": "126.00",
      "low": "120.40",
      "close": "124.20",
      "average": "124.069",
      "volume": "284479",
      "turnover": "35294757.6",
      "trades": "1341"
    },
    {
      "date": "2024-11-22",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.00",
      "high": "125.90",
      "low": "124.00",
      "close": "125.30",
      "average": "125.1036",
      "volume": "114940",
      "turnover": "14379494.6",
      "trades": "804"
    },
    {
      "date": "2024-11-25",
      "bid": "124.40",
      "ask": "124.80",
      "open": "125.40",
      "high": "127.80",
      "low": "124.20",
      "close": "124.20",
      "average": "125.8747",
      "volume": "196959",
      "turnover": "24793616.4",
      "trades": "1122"
    },
    {
      "date": "2024-11-26",
      "bid": "120.10",
      "ask": "120.70",
      "open": "122.00",
      "high": "122.70",
      "low": "120.00",
      "close": "120.40",
      "average": "121.1798",
      "volume": "161313",
      "turnover": "19547871.7",
      "trades": "1174"
    },
    {
      "date": "2024-11-27",
      "bid": "123.00",
      "ask": "123.30",
      "open": "120.00",
      "high": "123.50",
      "low": "119.50",
      "close": "123.00",
      "average": "121.9794",
      "volume": "134297",
      "turnover": "16380545.9",
      "trades": "835"
    },
    {
      "date": "2024-11-28",
      "bid": "123.80",
      "ask": "124.30",
      "open": "122.70",
      "high": "124.50",
      "low": "122.20",
      "close": "124.00",
      "average": "123.6055",
      "volume": "85071",
      "turnover": "10514984.3",
      "trades": "795"
    },
    {
      "date": "2024-11-29",
      "bid": "123.90",
      "ask": "124.40",
      "open": "123.80",
      "high": "124.90",
      "low": "122.20",
      "close": "124.10",
      "average": "124.1159",
      "volume": "60314",
      "turnover": "7485923.8",
      "trades": "420"
    },
    {
      "date": "2024-12-02",
      "bid": "121.40",
      "ask": "121.60",
      "open": "122.60",
      "high": "124.20",
      "low": "121.00",
      "close": "121.00",
      "average": "122.4853",
      "volume": "101405",
      "turnover": "12420745.8",
      "trades": "775"
    },
    {
      "date": "2024-12-03",
      "bid": "121.40",
      "ask": "122.10",
      "open": "121.30",
      "high": "123.30",
      "low": "120.90",
      "close": "121.70",
      "average": "122.1862",
      "volume": "106292",
      "turnover": "12987416.4",
      "trades": "743"
    },
    {
      "date": "2024-12-04",
      "bid": "119.80",
      "ask": "120.10",
      "open": "121.90",
      "high": "123.80",
      "low": "119.70",
      "close": "119.70",
      "average": "121.5518",
      "volume": "130988",
      "turnover": "15921825",
      "trades": "801"
    },
    {
      "date": "2024-12-05",
      "bid": "122.00",
      "ask": "122.30",
      "open": "119.60",
      "high": "122.60",
      "low": "118.20",
      "close": "122.10",
      "average": "120.8118",
      "volume": "145668",
      "turnover": "17598408.3",
      "trades": "985"
    },
    {
      "date": "2024-12-06",
      "bid": "118.30",
      "ask": "118.50",
      "open": "122.00",
      "high": "122.20",
      "low": "116.40",
      "close": "118.30",
      "average": "118.7736",
      "volume": "189921",
      "turnover": "22557578.5",
      "trades": "1236"
    },
    {
      "date": "2024-12-09",
      "bid": "123.70",
      "ask": "123.90",
      "open": "118.40",
      "high": "124.30",
      "low": "118.40",
      "close": "123.80",
      "average": "122.1893",
      "volume": "157305",
      "turnover": "19220892.89",
      "trades": "1071"
    },
    {
      "date": "2024-12-10",
      "bid": "120.70",
      "ask": "121.00",
      "open": "123.00",
      "high": "123.00",
      "low": "118.30",
      "close": "120.60",
      "average": "120.3553",
      "volume": "204379",
      "turnover": "24598071.4",
      "trades": "1871"
    },
    {
      "date": "2024-12-11",
      "bid": "122.40",
      "ask": "122.70",
      "open": "120.00",
      "high": "122.70",
      "low": "120.00",
      "close": "122.00",
      "average": "121.4284",
      "volume": "135972",
      "turnover": "16510749.2",
      "trades": "964"
    },
    {
      "date": "2024-12-12",
      "bid": "123.00",
      "ask": "123.20",
      "open": "122.20",
      "high": "124.20",
      "low": "122.10",
      "close": "122.90",
      "average": "123.2026",
      "volume": "118122",
      "turnover": "14552967.7",
      "trades": "1028"
    },
    {
      "date": "2024-12-13",
      "bid": "123.20",
      "ask": "123.70",
      "open": "123.90",
      "high": "125.60",
      "low": "122.80",
      "close": "123.50",
      "average": "124.2112",
      "volume": "112593",
      "turnover": "13985467.1",
      "trades": "900"
    },
    {
      "date": "2024-12-16",
      "bid": "122.00",
      "ask": "122.20",
      "open": "123.00",
      "high": "124.70",
      "low": "121.60",
      "close": "121.90",
      "average": "122.451",
      "volume": "94985",
      "turnover": "11631009.9",
      "trades": "854"
    },
    {
      "date": "2024-12-17",
      "bid": "118.80",
      "ask": "119.00",
      "open": "120.50",
      "high": "121.20",
      "low": "118.30",
      "close": "118.90",
      "average": "119.8483",
      "volume": "156953",
      "turnover": "18810550.8",
      "trades": "1113"
    },
    {
      "date": "2024-12-18",
      "bid": "120.50",
      "ask": "121.10",
      "open": "118.90",
      "high": "121.30",
      "low": "118.90",
      "close": "120.90",
      "average": "120.456",
      "volume": "133629",
      "turnover": "16096514.5",
      "trades": "1016"
    },
    {
      "date": "2024-12-19",
      "bid": "119.50",
      "ask": "119.60",
      "open": "119.10",
      "high": "121.50",
      "low": "118.40",
      "close": "119.50",
      "average": "119.6265",
      "volume": "143249",
      "turnover": "17136381.1",
      "trades": "1197"
    },
    {
      "date": "2024-12-20",
      "bid": "117.30",
      "ask": "117.40",
      "open": "117.90",
      "high": "118.00",
      "low": "115.10",
      "close": "117.40",
      "average": "116.7599",
      "volume": "175697",
      "turnover": "20514227.2",
      "trades": "1427"
    },
    {
      "date": "2024-12-23",
      "bid": "119.40",
      "ask": "119.50",
      "open": "117.30",
      "high": "119.80",
      "low": "116.20",
      "close": "119.70",
      "average": "118.1524",
      "volume": "84786",
      "turnover": "10017672.9",
      "trades": "784"
    },
    {
      "date": "2024-12-27",
      "bid": "124.50",
      "ask": "124.90",
      "open": "118.90",
      "high": "125.40",
      "low": "118.90",
      "close": "125.30",
      "average": "123.8768",
      "volume": "146394",
      "turnover": "18134824.5",
      "trades": "1177"
    },
    {
      "date": "2024-12-30",
      "bid": "126.10",
      "ask": "126.40",
      "open": "125.90",
      "high": "126.70",
      "low": "124.30",
      "close": "126.10",
      "average": "125.1686",
      "volume": "110618",
      "turnover": "13845895.8",
      "trades": "1259"
    },
    {
      "date": "2025-01-02",
      "bid": "134.00",
      "ask": "134.20",
      "open": "127.40",
      "high": "134.50",
      "low": "127.10",
      "close": "134.50",
      "average": "131.6315",
      "volume": "233309",
      "turnover": "30710736.8",
      "trades": "1848"
    },
    {
      "date": "2025-01-03",
      "bid": "135.50",
      "ask": "135.70",
      "open": "134.50",
      "high": "136.40",
      "low": "133.80",
      "close": "135.40",
      "average": "135.381",
      "volume": "101145",
      "turnover": "13693115.1",
      "trades": "941"
    },
    {
      "date": "2025-01-07",
      "bid": "136.10",
      "ask": "136.40",
      "open": "140.00",
      "high": "140.00",
      "low": "135.20",
      "close": "135.90",
      "average": "136.5379",
      "volume": "181745",
      "turnover": "24815090.7",
      "trades": "1725"
    },
    {
      "date": "2025-01-08",
      "bid": "137.50",
      "ask": "137.90",
      "open": "136.20",
      "high": "139.00",
      "low": "135.40",
      "close": "137.60",
      "average": "137.7462",
      "volume": "130039",
      "turnover": "17912535.7",
      "trades": "1229"
    },
    {
      "date": "2025-01-09",
      "bid": "139.90",
      "ask": "140.20",
      "open": "137.20",
      "high": "140.90",
      "low": "136.90",
      "close": "139.90",
      "average": "138.9938",
      "volume": "119745",
      "turnover": "16643814.9",
      "trades": "1074"
    },
    {
      "date": "2025-01-10",
      "bid": "146.50",
      "ask": "146.70",
      "open": "141.00",
      "high": "148.10",
      "low": "140.40",
      "close": "146.30",
      "average": "145.2476",
      "volume": "259446",
      "turnover": "37684256.9",
      "trades": "2642"
    },
    {
      "date": "2025-01-13",
      "bid": "146.60",
      "ask": "146.70",
      "open": "147.10",
      "high": "149.20",
      "low": "145.10",
      "close": "146.50",
      "average": "146.3992",
      "volume": "249060",
      "turnover": "36461884.7",
      "trades": "1721"
    },
    {
      "date": "2025-01-14",
      "bid": "144.30",
      "ask": "144.60",
      "open": "144.40",
      "high": "145.60",
      "low": "140.60",
      "close": "144.50",
      "average": "143.2493",
      "volume": "258034",
      "turnover": "36963191.29",
      "trades": "1462"
    },
    {
      "date": "2025-01-15",
      "bid": "148.20",
      "ask": "148.50",
      "open": "145.20",
      "high": "148.60",
      "low": "143.50",
      "close": "148.50",
      "average": "146.1936",
      "volume": "135260",
      "turnover": "19774151.1",
      "trades": "919"
    },
    {
      "date": "2025-01-16",
      "bid": "147.50",
      "ask": "148.00",
      "open": "148.50",
      "high": "149.90",
      "low": "147.30",
      "close": "147.50",
      "average": "148.5619",
      "volume": "123963",
      "turnover": "18416176.39",
      "trades": "978"
    },
    {
      "date": "2025-01-17",
      "bid": "147.60",
      "ask": "148.10",
      "open": "148.00",
      "high": "148.60",
      "low": "146.90",
      "close": "148.00",
      "average": "147.8574",
      "volume": "153274",
      "turnover": "22662698.8",
      "trades": "963"
    },
    {
      "date": "2025-01-20",
      "bid": "147.30",
      "ask": "147.80",
      "open": "148.30",
      "high": "149.30",
      "low": "147.20",
      "close": "147.70",
      "average": "148.1819",
      "volume": "122631",
      "turnover": "18171355.8",
      "trades": "903"
    },
    {
      "date": "2025-01-21",
      "bid": "146.30",
      "ask": "146.60",
      "open": "148.20",
      "high": "149.00",
      "low": "144.60",
      "close": "146.50",
      "average": "146.6878",
      "volume": "136846",
      "turnover": "20073638.1",
      "trades": "1021"
    },
    {
      "date": "2025-01-22",
      "bid": "148.60",
      "ask": "148.70",
      "open": "146.30",
      "high": "149.30",
      "low": "146.20",
      "close": "148.60",
      "average": "148.40",
      "volume": "171760",
      "turnover": "25489158.3",
      "trades": "922"
    },
    {
      "date": "2025-01-23",
      "bid": "147.10",
      "ask": "147.40",
      "open": "148.50",
      "high": "149.00",
      "low": "147.00",
      "close": "147.20",
      "average": "148.1024",
      "volume": "135669",
      "turnover": "20092903.7",
      "trades": "968"
    },
    {
      "date": "2025-01-24",
      "bid": "142.90",
      "ask": "143.10",
      "open": "145.00",
      "high": "147.20",
      "low": "142.40",
      "close": "142.80",
      "average": "143.8239",
      "volume": "206732",
      "turnover": "29733000.5",
      "trades": "1138"
    },
    {
      "date": "2025-01-27",
      "bid": "142.50",
      "ask": "142.70",
      "open": "141.70",
      "high": "144.40",
      "low": "140.00",
      "close": "142.50",
      "average": "142.7651",
      "volume": "152482",
      "turnover": "21769104.4",
      "trades": "1362"
    },
    {
      "date": "2025-01-28",
      "bid": "142.70",
      "ask": "143.00",
      "open": "142.70",
      "high": "145.10",
      "low": "140.40",
      "close": "142.80",
      "average": "142.5726",
      "volume": "369901",
      "turnover": "52741392.5",
      "trades": "1702"
    },
    {
      "date": "2025-01-29",
      "bid": "143.80",
      "ask": "144.10",
      "open": "143.00",
      "high": "144.70",
      "low": "142.30",
      "close": "143.80",
      "average": "143.7457",
      "volume": "108251",
      "turnover": "15560622.5",
      "trades": "730"
    },
    {
      "date": "2025-01-30",
      "bid": "146.40",
      "ask": "146.90",
      "open": "143.50",
      "high": "147.00",
      "low": "143.00",
      "close": "146.10",
      "average": "145.3821",
      "volume": "201976",
      "turnover": "29363703.5",
      "trades": "1322"
    },
    {
      "date": "2025-01-31",
      "bid": "146.80",
      "ask": "147.00",
      "open": "148.30",
      "high": "150.00",
      "low": "145.60",
      "close": "146.80",
      "average": "148.0505",
      "volume": "149285",
      "turnover": "22101714",
      "trades": "1111"
    },
    {
      "date": "2025-02-03",
      "bid": "143.90",
      "ask": "144.30",
      "open": "142.50",
      "high": "145.20",
      "low": "141.60",
      "close": "143.80",
      "average": "143.9363",
      "volume": "297099",
      "turnover": "42763321.6",
      "trades": "1864"
    },
    {
      "date": "2025-02-04",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.80",
      "high": "145.00",
      "low": "141.30",
      "close": "144.00",
      "average": "143.9157",
      "volume": "363910",
      "turnover": "52372376.7",
      "trades": "1651"
    },
    {
      "date": "2025-02-05",
      "bid": "143.90",
      "ask": "144.20",
      "open": "144.00",
      "high": "145.70",
      "low": "143.50",
      "close": "144.30",
      "average": "144.4841",
      "volume": "228729",
      "turnover": "33047693.8",
      "trades": "1207"
    },
    {
      "date": "2025-02-06",
      "bid": "143.60",
      "ask": "143.80",
      "open": "143.50",
      "high": "145.00",
      "low": "143.40",
      "close": "143.50",
      "average": "144.3553",
      "volume": "229072",
      "turnover": "33067743.6",
      "trades": "1181"
    },
    {
      "date": "2025-02-07",
      "bid": "145.00",
      "ask": "145.20",
      "open": "143.40",
      "high": "145.70",
      "low": "143.40",
      "close": "145.20",
      "average": "144.6446",
      "volume": "392453",
      "turnover": "56766125.8",
      "trades": "1864"
    },
    {
      "date": "2025-02-10",
      "bid": "150.00",
      "ask": "150.80",
      "open": "146.50",
      "high": "151.90",
      "low": "146.00",
      "close": "150.90",
      "average": "150.2606",
      "volume": "217805",
      "turnover": "32726045.3",
      "trades": "1841"
    },
    {
      "date": "2025-02-11",
      "bid": "143.60",
      "ask": "144.00",
      "open": "149.70",
      "high": "150.30",
      "low": "140.60",
      "close": "142.80",
      "average": "145.0563",
      "volume": "469119",
      "turnover": "68049877.9",
      "trades": "3327"
    },
    {
      "date": "2025-02-12",
      "bid": "148.00",
      "ask": "148.30",
      "open": "143.60",
      "high": "149.50",
      "low": "142.00",
      "close": "148.00",
      "average": "145.1619",
      "volume": "242142",
      "turnover": "35192567.7",
      "trades": "1712"
    },
    {
      "date": "2025-02-13",
      "bid": "145.90",
      "ask": "146.10",
      "open": "145.60",
      "high": "147.40",
      "low": "144.20",
      "close": "146.00",
      "average": "145.8803",
      "volume": "213691",
      "turnover": "31173220.9",
      "trades": "1430"
    },
    {
      "date": "2025-02-14",
      "bid": "146.60",
      "ask": "147.30",
      "open": "144.00",
      "high": "148.60",
      "low": "144.00",
      "close": "146.60",
      "average": "146.9085",
      "volume": "165263",
      "turnover": "24278541.6",
      "trades": "1484"
    },
    {
      "date": "2025-02-17",
      "bid": "148.60",
      "ask": "148.90",
      "open": "146.60",
      "high": "149.20",
      "low": "146.60",
      "close": "148.40",
      "average": "148.0389",
      "volume": "99891",
      "turnover": "14788365.55",
      "trades": "754"
    },
    {
      "date": "2025-02-18",
      "bid": "151.50",
      "ask": "151.80",
      "open": "149.30",
      "high": "152.10",
      "low": "148.90",
      "close": "151.50",
      "average": "150.6212",
      "volume": "180827",
      "turnover": "27236482.1",
      "trades": "1308"
    },
    {
      "date": "2025-02-19",
      "bid": "156.00",
      "ask": "156.20",
      "open": "151.80",
      "high": "156.60",
      "low": "151.80",
      "close": "156.00",
      "average": "155.0221",
      "volume": "131374",
      "turnover": "20365949.8",
      "trades": "1211"
    },
    {
      "date": "2025-02-20",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.20",
      "high": "158.90",
      "low": "155.20",
      "close": "157.10",
      "average": "156.9683",
      "volume": "125647",
      "turnover": "19722572.25",
      "trades": "1111"
    },
    {
      "date": "2025-02-21",
      "bid": "156.60",
      "ask": "156.80",
      "open": "157.20",
      "high": "159.20",
      "low": "155.50",
      "close": "156.40",
      "average": "157.0175",
      "volume": "193584",
      "turnover": "30396195.15",
      "trades": "1447"
    },
    {
      "date": "2025-02-24",
      "bid": "157.00",
      "ask": "157.30",
      "open": "158.10",
      "high": "159.00",
      "low": "156.30",
      "close": "157.20",
      "average": "157.5599",
      "volume": "152407",
      "turnover": "24013224.9",
      "trades": "1441"
    },
    {
      "date": "2025-02-25",
      "bid": "156.00",
      "ask": "156.20",
      "open": "157.30",
      "high": "161.20",
      "low": "155.30",
      "close": "155.90",
      "average": "157.6749",
      "volume": "207710",
      "turnover": "32750461.4",
      "trades": "2011"
    },
    {
      "date": "2025-02-26",
      "bid": "156.30",
      "ask": "157.00",
      "open": "155.30",
      "high": "157.40",
      "low": "154.60",
      "close": "156.50",
      "average": "156.0496",
      "volume": "148695",
      "turnover": "23203892.6",
      "trades": "1263"
    },
    {
      "date": "2025-02-27",
      "bid": "157.00",
      "ask": "157.40",
      "open": "157.00",
      "high": "158.10",
      "low": "154.90",
      "close": "157.00",
      "average": "156.83",
      "volume": "127094",
      "turnover": "19932352.7",
      "trades": "1551"
    },
    {
      "date": "2025-02-28",
      "bid": "153.50",
      "ask": "153.80",
      "open": "157.10",
      "high": "157.10",
      "low": "152.60",
      "close": "153.60",
      "average": "154.4041",
      "volume": "98160",
      "turnover": "15155737.3",
      "trades": "1062"
    },
    {
      "date": "2025-03-03",
      "bid": "152.40",
      "ask": "152.90",
      "open": "153.80",
      "high": "156.50",
      "low": "152.40",
      "close": "152.40",
      "average": "153.8423",
      "volume": "153594",
      "turnover": "23629248.3",
      "trades": "1314"
    },
    {
      "date": "2025-03-04",
      "bid": "134.40",
      "ask": "134.70",
      "open": "144.70",
      "high": "146.80",
      "low": "132.10",
      "close": "134.40",
      "average": "137.9407",
      "volume": "825561",
      "turnover": "113875734.4",
      "trades": "5237"
    },
    {
      "date": "2025-03-05",
      "bid": "131.10",
      "ask": "132.00",
      "open": "136.50",
      "high": "139.00",
      "low": "131.10",
      "close": "131.80",
      "average": "134.4703",
      "volume": "254941",
      "turnover": "34282459.4",
      "trades": "2142"
    },
    {
      "date": "2025-03-06",
      "bid": "134.00",
      "ask": "134.30",
      "open": "133.00",
      "high": "134.30",
      "low": "131.80",
      "close": "133.70",
      "average": "132.9671",
      "volume": "181222",
      "turnover": "24096629.3",
      "trades": "1579"
    },
    {
      "date": "2025-03-07",
      "bid": "139.20",
      "ask": "139.40",
      "open": "134.30",
      "high": "141.40",
      "low": "134.00",
      "close": "139.00",
      "average": "138.4877",
      "volume": "369884",
      "turnover": "51225693.3",
      "trades": "3938"
    },
    {
      "date": "2025-03-10",
      "bid": "136.80",
      "ask": "137.10",
      "open": "139.00",
      "high": "140.60",
      "low": "136.40",
      "close": "136.90",
      "average": "138.473",
      "volume": "191810",
      "turnover": "26560508.9",
      "trades": "1602"
    },
    {
      "date": "2025-03-11",
      "bid": "134.10",
      "ask": "134.80",
      "open": "136.00",
      "high": "136.90",
      "low": "133.00",
      "close": "134.20",
      "average": "134.8339",
      "volume": "165600",
      "turnover": "22328499.9",
      "trades": "1200"
    },
    {
      "date": "2025-03-12",
      "bid": "141.40",
      "ask": "141.60",
      "open": "135.40",
      "high": "141.60",
      "low": "135.10",
      "close": "141.00",
      "average": "138.7174",
      "volume": "179638",
      "turnover": "24918921.7",
      "trades": "1213"
    },
    {
      "date": "2025-03-13",
      "bid": "141.20",
      "ask": "141.60",
      "open": "141.60",
      "high": "142.80",
      "low": "140.50",
      "close": "141.30",
      "average": "141.694",
      "volume": "152633",
      "turnover": "21627181.6",
      "trades": "1494"
    },
    {
      "date": "2025-03-14",
      "bid": "142.90",
      "ask": "143.70",
      "open": "141.40",
      "high": "144.00",
      "low": "140.60",
      "close": "143.30",
      "average": "142.4464",
      "volume": "137108",
      "turnover": "19530545.39",
      "trades": "1222"
    },
    {
      "date": "2025-03-17",
      "bid": "148.20",
      "ask": "148.40",
      "open": "145.00",
      "high": "148.60",
      "low": "144.90",
      "close": "148.60",
      "average": "147.1392",
      "volume": "119390",
      "turnover": "17566002.5",
      "trades": "1256"
    },
    {
      "date": "2025-03-18",
      "bid": "148.50",
      "ask": "148.80",
      "open": "149.70",
      "high": "149.90",
      "low": "147.60",
      "close": "148.70",
      "average": "148.6143",
      "volume": "149081",
      "turnover": "22155571.2",
      "trades": "1325"
    },
    {
      "date": "2025-03-19",
      "bid": "151.80",
      "ask": "152.20",
      "open": "148.50",
      "high": "153.40",
      "low": "147.00",
      "close": "151.90",
      "average": "151.1743",
      "volume": "93835",
      "turnover": "14185440.4",
      "trades": "921"
    },
    {
      "date": "2025-03-20",
      "bid": "153.70",
      "ask": "153.80",
      "open": "151.90",
      "high": "153.90",
      "low": "150.40",
      "close": "153.90",
      "average": "152.3286",
      "volume": "90066",
      "turnover": "13719629",
      "trades": "819"
    },
    {
      "date": "2025-03-21",
      "bid": "151.00",
      "ask": "151.30",
      "open": "153.30",
      "high": "153.30",
      "low": "148.80",
      "close": "151.00",
      "average": "150.5999",
      "volume": "161769",
      "turnover": "24362384.4",
      "trades": "1101"
    },
    {
      "date": "2025-03-24",
      "bid": "151.50",
      "ask": "151.80",
      "open": "153.00",
      "high": "153.00",
      "low": "148.50",
      "close": "151.90",
      "average": "150.7348",
      "volume": "115343",
      "turnover": "17386198.5",
      "trades": "1091"
    },
    {
      "date": "2025-03-25",
      "bid": "153.10",
      "ask": "153.40",
      "open": "151.50",
      "high": "155.60",
      "low": "149.50",
      "close": "153.40",
      "average": "153.7051",
      "volume": "112195",
      "turnover": "17244938.1",
      "trades": "987"
    },
    {
      "date": "2025-03-26",
      "bid": "155.80",
      "ask": "156.10",
      "open": "155.00",
      "high": "157.90",
      "low": "153.90",
      "close": "156.10",
      "average": "156.2475",
      "volume": "93788",
      "turnover": "14654142.2",
      "trades": "997"
    },
    {
      "date": "2025-03-27",
      "bid": "154.90",
      "ask": "155.50",
      "open": "155.00",
      "high": "155.70",
      "low": "151.40",
      "close": "155.70",
      "average": "154.7308",
      "volume": "108374",
      "turnover": "16768746.5",
      "trades": "1045"
    },
    {
      "date": "2025-03-28",
      "bid": "149.50",
      "ask": "150.50",
      "open": "155.50",
      "high": "155.50",
      "low": "149.50",
      "close": "149.80",
      "average": "151.5344",
      "volume": "69880",
      "turnover": "10589221.9",
      "trades": "910"
    },
    {
      "date": "2025-03-31",
      "bid": "148.70",
      "ask": "149.10",
      "open": "149.50",
      "high": "149.80",
      "low": "146.00",
      "close": "148.70",
      "average": "147.8473",
      "volume": "96449",
      "turnover": "14259342.1",
      "trades": "1331"
    },
    {
      "date": "2025-04-01",
      "bid": "149.50",
      "ask": "150.30",
      "open": "150.00",
      "high": "151.10",
      "low": "148.50",
      "close": "149.80",
      "average": "149.8249",
      "volume": "102734",
      "turnover": "15392108.2",
      "trades": "866"
    },
    {
      "date": "2025-04-02",
      "bid": "149.30",
      "ask": "149.60",
      "open": "149.50",
      "high": "150.80",
      "low": "148.40",
      "close": "150.20",
      "average": "149.4849",
      "volume": "111307",
      "turnover": "16638322.4",
      "trades": "1216"
    },
    {
      "date": "2025-04-03",
      "bid": "130.80",
      "ask": "131.30",
      "open": "147.00",
      "high": "148.50",
      "low": "129.70",
      "close": "130.40",
      "average": "136.8125",
      "volume": "343828",
      "turnover": "47040876.6",
      "trades": "2588"
    },
    {
      "date": "2025-04-04",
      "bid": "124.70",
      "ask": "125.80",
      "open": "129.00",
      "high": "130.40",
      "low": "122.00",
      "close": "123.80",
      "average": "125.2268",
      "volume": "297820",
      "turnover": "37295269.6",
      "trades": "3038"
    },
    {
      "date": "2025-04-07",
      "bid": "120.70",
      "ask": "121.00",
      "open": "112.50",
      "high": "125.60",
      "low": "112.20",
      "close": "120.20",
      "average": "117.7185",
      "volume": "530902",
      "turnover": "62492161.7",
      "trades": "4190"
    },
    {
      "date": "2025-04-08",
      "bid": "125.00",
      "ask": "126.00",
      "open": "123.10",
      "high": "128.00",
      "low": "123.00",
      "close": "124.80",
      "average": "125.4153",
      "volume": "223625",
      "turnover": "28046122.4",
      "trades": "2057"
    },
    {
      "date": "2025-04-09",
      "bid": "118.90",
      "ask": "119.60",
      "open": "119.60",
      "high": "122.00",
      "low": "115.50",
      "close": "119.30",
      "average": "118.5129",
      "volume": "287174",
      "turnover": "34034301.6",
      "trades": "2506"
    },
    {
      "date": "2025-04-10",
      "bid": "120.70",
      "ask": "121.00",
      "open": "140.00",
      "high": "140.00",
      "low": "119.50",
      "close": "119.50",
      "average": "125.4149",
      "volume": "249828",
      "turnover": "31332146.5",
      "trades": "2168"
    },
    {
      "date": "2025-04-11",
      "bid": "121.40",
      "ask": "122.20",
      "open": "120.70",
      "high": "122.70",
      "low": "118.90",
      "close": "121.50",
      "average": "120.7807",
      "volume": "123232",
      "turnover": "14883927.9",
      "trades": "1400"
    },
    {
      "date": "2025-04-14",
      "bid": "126.00",
      "ask": "126.60",
      "open": "125.40",
      "high": "128.20",
      "low": "124.20",
      "close": "126.20",
      "average": "126.4776",
      "volume": "136870",
      "turnover": "17310995.2",
      "trades": "1556"
    },
    {
      "date": "2025-04-15",
      "bid": "130.80",
      "ask": "131.30",
      "open": "126.20",
      "high": "131.30",
      "low": "126.20",
      "close": "130.10",
      "average": "129.6283",
      "volume": "147328",
      "turnover": "19097825.7",
      "trades": "1628"
    },
    {
      "date": "2025-04-16",
      "bid": "133.00",
      "ask": "133.70",
      "open": "130.10",
      "high": "134.20",
      "low": "128.20",
      "close": "133.40",
      "average": "132.236",
      "volume": "97380",
      "turnover": "12877022.5",
      "trades": "1262"
    },
    {
      "date": "2025-04-17",
      "bid": "133.20",
      "ask": "133.80",
      "open": "133.00",
      "high": "135.70",
      "low": "133.00",
      "close": "133.90",
      "average": "134.1804",
      "volume": "52738",
      "turnover": "7076406.4",
      "trades": "529"
    },
    {
      "date": "2025-04-22",
      "bid": "134.60",
      "ask": "134.90",
      "open": "133.80",
      "high": "135.50",
      "low": "131.20",
      "close": "134.80",
      "average": "134.1363",
      "volume": "123025",
      "turnover": "16502113.4",
      "trades": "1195"
    },
    {
      "date": "2025-04-23",
      "bid": "136.80",
      "ask": "137.60",
      "open": "138.50",
      "high": "140.90",
      "low": "136.60",
      "close": "137.20",
      "average": "138.7904",
      "volume": "188241",
      "turnover": "26124848.4",
      "trades": "1941"
    },
    {
      "date": "2025-04-24",
      "bid": "139.30",
      "ask": "140.00",
      "open": "137.60",
      "high": "140.80",
      "low": "137.60",
      "close": "139.50",
      "average": "139.2549",
      "volume": "121120",
      "turnover": "16866552.89",
      "trades": "1213"
    },
    {
      "date": "2025-04-25",
      "bid": "140.60",
      "ask": "141.50",
      "open": "139.20",
      "high": "141.90",
      "low": "138.50",
      "close": "140.60",
      "average": "140.6672",
      "volume": "116243",
      "turnover": "16351383.3",
      "trades": "1223"
    },
    {
      "date": "2025-04-28",
      "bid": "138.40",
      "ask": "138.70",
      "open": "141.00",
      "high": "141.00",
      "low": "137.80",
      "close": "138.50",
      "average": "138.7275",
      "volume": "73456",
      "turnover": "10190366.9",
      "trades": "611"
    },
    {
      "date": "2025-04-29",
      "bid": "136.10",
      "ask": "136.40",
      "open": "138.40",
      "high": "138.40",
      "low": "134.50",
      "close": "136.40",
      "average": "136.0208",
      "volume": "93080",
      "turnover": "12660815.6",
      "trades": "778"
    },
    {
      "date": "2025-04-30",
      "bid": "132.10",
      "ask": "132.60",
      "open": "135.40",
      "high": "135.40",
      "low": "131.10",
      "close": "131.90",
      "average": "132.1291",
      "volume": "59028",
      "turnover": "7799317.7",
      "trades": "467"
    },
    {
      "date": "2025-05-02",
      "bid": "132.50",
      "ask": "133.40",
      "open": "132.60",
      "high": "134.50",
      "low": "131.40",
      "close": "132.80",
      "average": "132.7315",
      "volume": "120073",
      "turnover": "15937467.4",
      "trades": "1305"
    },
    {
      "date": "2025-05-05",
      "bid": "130.40",
      "ask": "131.10",
      "open": "129.50",
      "high": "132.80",
      "low": "127.60",
      "close": "130.10",
      "average": "130.3265",
      "volume": "140934",
      "turnover": "18367352.6",
      "trades": "1422"
    },
    {
      "date": "2025-05-06",
      "bid": "132.20",
      "ask": "133.40",
      "open": "131.80",
      "high": "134.00",
      "low": "129.20",
      "close": "132.00",
      "average": "131.5063",
      "volume": "160688",
      "turnover": "21130804.6",
      "trades": "1251"
    },
    {
      "date": "2025-05-07",
      "bid": "125.30",
      "ask": "125.50",
      "open": "132.00",
      "high": "132.00",
      "low": "124.70",
      "close": "125.60",
      "average": "127.1356",
      "volume": "209510",
      "turnover": "26635556.8",
      "trades": "1394"
    },
    {
      "date": "2025-05-08",
      "bid": "129.80",
      "ask": "130.20",
      "open": "126.50",
      "high": "130.70",
      "low": "125.00",
      "close": "130.10",
      "average": "128.242",
      "volume": "150148",
      "turnover": "19255287.2",
      "trades": "1152"
    },
    {
      "date": "2025-05-09",
      "bid": "131.50",
      "ask": "132.30",
      "open": "131.00",
      "high": "134.70",
      "low": "130.10",
      "close": "132.70",
      "average": "132.8821",
      "volume": "140092",
      "turnover": "18615718.1",
      "trades": "1036"
    },
    {
      "date": "2025-05-12",
      "bid": "139.70",
      "ask": "140.00",
      "open": "134.70",
      "high": "141.20",
      "low": "134.70",
      "close": "140.10",
      "average": "139.1012",
      "volume": "124576",
      "turnover": "17328668.2",
      "trades": "1406"
    },
    {
      "date": "2025-05-13",
      "bid": "140.00",
      "ask": "140.20",
      "open": "139.50",
      "high": "142.00",
      "low": "138.60",
      "close": "140.30",
      "average": "140.1789",
      "volume": "92448",
      "turnover": "12958941.75",
      "trades": "764"
    },
    {
      "date": "2025-05-14",
      "bid": "139.70",
      "ask": "140.10",
      "open": "139.50",
      "high": "142.40",
      "low": "137.50",
      "close": "139.80",
      "average": "139.236",
      "volume": "150516",
      "turnover": "20949580.64",
      "trades": "1316"
    },
    {
      "date": "2025-05-15",
      "bid": "135.00",
      "ask": "135.20",
      "open": "137.80",
      "high": "137.80",
      "low": "134.30",
      "close": "134.70",
      "average": "135.4566",
      "volume": "119947",
      "turnover": "16254361.3",
      "trades": "1010"
    },
    {
      "date": "2025-05-16",
      "bid": "134.00",
      "ask": "134.30",
      "open": "134.70",
      "high": "135.90",
      "low": "133.90",
      "close": "134.20",
      "average": "134.6805",
      "volume": "85936",
      "turnover": "11574012.5",
      "trades": "981"
    },
    {
      "date": "2025-05-19",
      "bid": "132.70",
      "ask": "133.00",
      "open": "134.00",
      "high": "134.20",
      "low": "131.30",
      "close": "132.80",
      "average": "132.92",
      "volume": "76264",
      "turnover": "10134441.05",
      "trades": "730"
    },
    {
      "date": "2025-05-20",
      "bid": "130.50",
      "ask": "131.00",
      "open": "131.10",
      "high": "133.60",
      "low": "130.50",
      "close": "130.80",
      "average": "131.9761",
      "volume": "80121",
      "turnover": "10574169.69",
      "trades": "669"
    },
    {
      "date": "2025-05-21",
      "bid": "135.00",
      "ask": "135.10",
      "open": "131.60",
      "high": "135.10",
      "low": "131.20",
      "close": "135.00",
      "average": "133.7592",
      "volume": "78591",
      "turnover": "10514560.19",
      "trades": "793"
    },
    {
      "date": "2025-05-22",
      "bid": "132.50",
      "ask": "133.50",
      "open": "134.00",
      "high": "136.60",
      "low": "132.20",
      "close": "132.50",
      "average": "133.8868",
      "volume": "68540",
      "turnover": "9177226.25",
      "trades": "759"
    },
    {
      "date": "2025-05-23",
      "bid": "131.60",
      "ask": "131.80",
      "open": "134.10",
      "high": "135.10",
      "low": "129.00",
      "close": "131.50",
      "average": "131.8332",
      "volume": "118650",
      "turnover": "15642350.2",
      "trades": "952"
    },
    {
      "date": "2025-05-26",
      "bid": "136.40",
      "ask": "137.10",
      "open": "132.70",
      "high": "137.60",
      "low": "132.70",
      "close": "136.70",
      "average": "135.8102",
      "volume": "53764",
      "turnover": "7301729.45",
      "trades": "631"
    },
    {
      "date": "2025-05-27",
      "bid": "136.40",
      "ask": "136.90",
      "open": "137.10",
      "high": "138.10",
      "low": "135.20",
      "close": "136.70",
      "average": "136.7089",
      "volume": "72301",
      "turnover": "9882477.05",
      "trades": "778"
    },
    {
      "date": "2025-05-28",
      "bid": "136.80",
      "ask": "137.20",
      "open": "136.60",
      "high": "139.70",
      "low": "136.40",
      "close": "136.70",
      "average": "137.1708",
      "volume": "44125",
      "turnover": "6052220.95",
      "trades": "469"
    },
    {
      "date": "2025-05-30",
      "bid": "134.80",
      "ask": "135.20",
      "open": "136.40",
      "high": "136.50",
      "low": "132.00",
      "close": "134.90",
      "average": "134.5897",
      "volume": "105396",
      "turnover": "14192990.05",
      "trades": "928"
    },
    {
      "date": "2025-06-02",
      "bid": "139.10",
      "ask": "139.80",
      "open": "137.50",
      "high": "141.70",
      "low": "137.50",
      "close": "139.60",
      "average": "139.9808",
      "volume": "136046",
      "turnover": "19044480.14",
      "trades": "1401"
    },
    {
      "date": "2025-06-03",
      "bid": "143.10",
      "ask": "143.50",
      "open": "140.00",
      "high": "143.50",
      "low": "139.70",
      "close": "142.80",
      "average": "141.8916",
      "volume": "97885",
      "turnover": "13889165.25",
      "trades": "1003"
    },
    {
      "date": "2025-06-04",
      "bid": "139.90",
      "ask": "140.40",
      "open": "142.80",
      "high": "143.70",
      "low": "139.60",
      "close": "139.80",
      "average": "141.5744",
      "volume": "94743",
      "turnover": "13413300.9",
      "trades": "860"
    },
    {
      "date": "2025-06-05",
      "bid": "140.70",
      "ask": "141.40",
      "open": "139.80",
      "high": "141.80",
      "low": "139.60",
      "close": "140.80",
      "average": "140.7145",
      "volume": "63923",
      "turnover": "8994949.9",
      "trades": "630"
    },
    {
      "date": "2025-06-09",
      "bid": "145.20",
      "ask": "146.60",
      "open": "141.50",
      "high": "147.50",
      "low": "141.50",
      "close": "145.70",
      "average": "145.8191",
      "volume": "154578",
      "turnover": "22539748",
      "trades": "1572"
    },
    {
      "date": "2025-06-10",
      "bid": "147.80",
      "ask": "148.20",
      "open": "145.50",
      "high": "149.40",
      "low": "145.30",
      "close": "148.30",
      "average": "148.0727",
      "volume": "118716",
      "turnover": "17578545.85",
      "trades": "1216"
    },
    {
      "date": "2025-06-11",
      "bid": "145.00",
      "ask": "145.50",
      "open": "147.00",
      "high": "147.60",
      "low": "143.40",
      "close": "144.60",
      "average": "145.3252",
      "volume": "108129",
      "turnover": "15713740.6",
      "trades": "1227"
    },
    {
      "date": "2025-06-12",
      "bid": "146.50",
      "ask": "146.80",
      "open": "145.60",
      "high": "149.90",
      "low": "144.40",
      "close": "146.00",
      "average": "147.1824",
      "volume": "128644",
      "turnover": "18934045.35",
      "trades": "1190"
    },
    {
      "date": "2025-06-13",
      "bid": "159.20",
      "ask": "159.50",
      "open": "160.00",
      "high": "166.00",
      "low": "154.70",
      "close": "159.50",
      "average": "159.8124",
      "volume": "884404",
      "turnover": "141339634.6",
      "trades": "5266"
    },
    {
      "date": "2025-06-16",
      "bid": "155.20",
      "ask": "155.60",
      "open": "159.50",
      "high": "169.40",
      "low": "154.30",
      "close": "155.50",
      "average": "161.979",
      "volume": "725855",
      "turnover": "117555353.25",
      "trades": "5119"
    },
    {
      "date": "2025-06-17",
      "bid": "162.60",
      "ask": "163.40",
      "open": "157.40",
      "high": "163.90",
      "low": "157.40",
      "close": "163.10",
      "average": "161.4358",
      "volume": "307642",
      "turnover": "49644855.35",
      "trades": "2352"
    },
    {
      "date": "2025-06-18",
      "bid": "164.50",
      "ask": "164.90",
      "open": "166.40",
      "high": "168.20",
      "low": "164.10",
      "close": "164.80",
      "average": "166.4126",
      "volume": "322824",
      "turnover": "53722385.05",
      "trades": "2888"
    },
    {
      "date": "2025-06-19",
      "bid": "166.60",
      "ask": "167.00",
      "open": "166.70",
      "high": "170.60",
      "low": "163.80",
      "close": "166.20",
      "average": "166.7025",
      "volume": "316844",
      "turnover": "52820984.55",
      "trades": "2237"
    },
    {
      "date": "2025-06-23",
      "bid": "167.50",
      "ask": "167.80",
      "open": "168.50",
      "high": "175.40",
      "low": "166.20",
      "close": "167.50",
      "average": "170.1718",
      "volume": "519180",
      "turnover": "88349222.1",
      "trades": "3939"
    },
    {
      "date": "2025-06-24",
      "bid": "157.10",
      "ask": "157.50",
      "open": "149.00",
      "high": "158.60",
      "low": "145.30",
      "close": "156.10",
      "average": "152.7699",
      "volume": "842590",
      "turnover": "128683332.9",
      "trades": "5295"
    },
    {
      "date": "2025-06-25",
      "bid": "153.90",
      "ask": "154.00",
      "open": "156.10",
      "high": "157.10",
      "low": "152.20",
      "close": "153.90",
      "average": "154.1206",
      "volume": "174671",
      "turnover": "26924190.1",
      "trades": "1877"
    },
    {
      "date": "2025-06-26",
      "bid": "153.50",
      "ask": "154.00",
      "open": "154.00",
      "high": "154.70",
      "low": "151.20",
      "close": "153.50",
      "average": "152.3951",
      "volume": "136623",
      "turnover": "20820150.39",
      "trades": "1199"
    },
    {
      "date": "2025-06-27",
      "bid": "154.90",
      "ask": "155.10",
      "open": "154.70",
      "high": "157.40",
      "low": "154.00",
      "close": "155.50",
      "average": "155.5426",
      "volume": "161232",
      "turnover": "25081227.6",
      "trades": "1060"
    },
    {
      "date": "2025-06-30",
      "bid": "153.60",
      "ask": "154.00",
      "open": "154.50",
      "high": "154.50",
      "low": "151.50",
      "close": "153.80",
      "average": "153.0917",
      "volume": "145387",
      "turnover": "22257472.55",
      "trades": "1529"
    },
    {
      "date": "2025-07-01",
      "bid": "152.30",
      "ask": "152.60",
      "open": "153.60",
      "high": "155.20",
      "low": "151.60",
      "close": "151.80",
      "average": "152.8459",
      "volume": "148399",
      "turnover": "22682787.65",
      "trades": "939"
    },
    {
      "date": "2025-07-02",
      "bid": "156.30",
      "ask": "156.90",
      "open": "152.00",
      "high": "157.90",
      "low": "151.80",
      "close": "156.60",
      "average": "155.8211",
      "volume": "147766",
      "turnover": "23025739",
      "trades": "1108"
    },
    {
      "date": "2025-07-03",
      "bid": "156.50",
      "ask": "156.80",
      "open": "156.90",
      "high": "157.50",
      "low": "155.60",
      "close": "156.90",
      "average": "156.6174",
      "volume": "85248",
      "turnover": "13349722.4",
      "trades": "810"
    },
    {
      "date": "2025-07-04",
      "bid": "153.90",
      "ask": "154.20",
      "open": "156.90",
      "high": "157.30",
      "low": "153.20",
      "close": "154.30",
      "average": "154.5239",
      "volume": "65438",
      "turnover": "10112510.6",
      "trades": "572"
    },
    {
      "date": "2025-07-07",
      "bid": "152.20",
      "ask": "152.60",
      "open": "153.90",
      "high": "153.90",
      "low": "151.70",
      "close": "152.80",
      "average": "152.6088",
      "volume": "77840",
      "turnover": "11879422.5",
      "trades": "673"
    },
    {
      "date": "2025-07-08",
      "bid": "153.90",
      "ask": "154.20",
      "open": "152.60",
      "high": "155.20",
      "low": "150.60",
      "close": "154.40",
      "average": "152.9809",
      "volume": "73525",
      "turnover": "11246789.6",
      "trades": "547"
    },
    {
      "date": "2025-07-09",
      "bid": "152.60",
      "ask": "152.90",
      "open": "155.00",
      "high": "156.50",
      "low": "152.00",
      "close": "153.20",
      "average": "154.0187",
      "volume": "40913",
      "turnover": "6301348.8",
      "trades": "434"
    },
    {
      "date": "2025-07-10",
      "bid": "152.50",
      "ask": "153.20",
      "open": "152.90",
      "high": "154.60",
      "low": "151.20",
      "close": "153.20",
      "average": "153.0479",
      "volume": "57486",
      "turnover": "8798425.5",
      "trades": "500"
    },
    {
      "date": "2025-07-11",
      "bid": "155.40",
      "ask": "155.60",
      "open": "152.50",
      "high": "155.70",
      "low": "151.30",
      "close": "155.70",
      "average": "154.30",
      "volume": "51427",
      "turnover": "7935028.6",
      "trades": "619"
    },
    {
      "date": "2025-07-14",
      "bid": "154.00",
      "ask": "154.20",
      "open": "155.30",
      "high": "159.00",
      "low": "153.80",
      "close": "154.60",
      "average": "156.08",
      "volume": "76239",
      "turnover": "11899263.65",
      "trades": "673"
    },
    {
      "date": "2025-07-15",
      "bid": "156.20",
      "ask": "156.50",
      "open": "154.20",
      "high": "157.30",
      "low": "153.20",
      "close": "155.90",
      "average": "155.685",
      "volume": "59970",
      "turnover": "9336926.85",
      "trades": "535"
    },
    {
      "date": "2025-07-16",
      "bid": "155.40",
      "ask": "155.90",
      "open": "156.50",
      "high": "156.80",
      "low": "155.10",
      "close": "155.60",
      "average": "155.9728",
      "volume": "84918",
      "turnover": "13245372.85",
      "trades": "737"
    },
    {
      "date": "2025-07-17",
      "bid": "157.30",
      "ask": "157.60",
      "open": "155.40",
      "high": "158.50",
      "low": "155.40",
      "close": "157.70",
      "average": "157.6381",
      "volume": "65068",
      "turnover": "10257299.3",
      "trades": "539"
    },
    {
      "date": "2025-07-18",
      "bid": "157.90",
      "ask": "158.20",
      "open": "159.00",
      "high": "160.40",
      "low": "157.30",
      "close": "158.30",
      "average": "158.8377",
      "volume": "160639",
      "turnover": "25517260.35",
      "trades": "784"
    },
    {
      "date": "2025-07-21",
      "bid": "156.80",
      "ask": "157.10",
      "open": "157.50",
      "high": "159.60",
      "low": "156.50",
      "close": "157.00",
      "average": "158.2379",
      "volume": "97671",
      "turnover": "15453438.5",
      "trades": "673"
    },
    {
      "date": "2025-07-22",
      "bid": "157.20",
      "ask": "157.30",
      "open": "156.80",
      "high": "157.60",
      "low": "155.60",
      "close": "157.00",
      "average": "156.74",
      "volume": "31585",
      "turnover": "4950521.34",
      "trades": "298"
    },
    {
      "date": "2025-07-23",
      "bid": "159.30",
      "ask": "159.50",
      "open": "157.00",
      "high": "160.10",
      "low": "157.00",
      "close": "159.50",
      "average": "159.2473",
      "volume": "56396",
      "turnover": "8980821.4",
      "trades": "519"
    },
    {
      "date": "2025-07-24",
      "bid": "160.90",
      "ask": "161.60",
      "open": "161.00",
      "high": "162.20",
      "low": "158.50",
      "close": "161.50",
      "average": "160.3728",
      "volume": "67945",
      "turnover": "10895576.65",
      "trades": "574"
    },
    {
      "date": "2025-07-25",
      "bid": "162.00",
      "ask": "162.30",
      "open": "161.80",
      "high": "163.80",
      "low": "160.80",
      "close": "162.60",
      "average": "162.4634",
      "volume": "43760",
      "turnover": "7109898.4",
      "trades": "443"
    },
    {
      "date": "2025-07-28",
      "bid": "166.40",
      "ask": "166.60",
      "open": "162.60",
      "high": "167.00",
      "low": "162.00",
      "close": "166.90",
      "average": "164.8985",
      "volume": "70496",
      "turnover": "11624084.25",
      "trades": "699"
    },
    {
      "date": "2025-07-29",
      "bid": "167.50",
      "ask": "167.80",
      "open": "166.40",
      "high": "169.00",
      "low": "166.10",
      "close": "167.00",
      "average": "167.7798",
      "volume": "50895",
      "turnover": "8538926.19",
      "trades": "547"
    },
    {
      "date": "2025-07-30",
      "bid": "165.70",
      "ask": "166.10",
      "open": "168.60",
      "high": "170.60",
      "low": "165.60",
      "close": "165.70",
      "average": "166.8495",
      "volume": "79348",
      "turnover": "13242828.6",
      "trades": "584"
    },
    {
      "date": "2025-07-31",
      "bid": "163.60",
      "ask": "164.10",
      "open": "165.00",
      "high": "167.10",
      "low": "163.10",
      "close": "163.80",
      "average": "164.6821",
      "volume": "84636",
      "turnover": "13936743.55",
      "trades": "690"
    },
    {
      "date": "2025-08-01",
      "bid": "160.50",
      "ask": "160.80",
      "open": "164.20",
      "high": "165.20",
      "low": "159.80",
      "close": "161.10",
      "average": "161.8309",
      "volume": "62850",
      "turnover": "10171705.25",
      "trades": "661"
    },
    {
      "date": "2025-08-04",
      "bid": "155.40",
      "ask": "156.00",
      "open": "160.30",
      "high": "161.20",
      "low": "155.50",
      "close": "155.90",
      "average": "157.6193",
      "volume": "60570",
      "turnover": "9545180.25",
      "trades": "613"
    },
    {
      "date": "2025-08-05",
      "bid": "161.90",
      "ask": "162.50",
      "open": "155.90",
      "high": "164.60",
      "low": "155.90",
      "close": "162.10",
      "average": "161.8652",
      "volume": "155379",
      "turnover": "25161063.35",
      "trades": "1184"
    },
    {
      "date": "2025-08-06",
      "bid": "165.00",
      "ask": "165.30",
      "open": "162.10",
      "high": "167.60",
      "low": "162.10",
      "close": "165.20",
      "average": "165.1975",
      "volume": "166259",
      "turnover": "27465946.9",
      "trades": "1228"
    },
    {
      "date": "2025-08-07",
      "bid": "163.80",
      "ask": "164.00",
      "open": "164.00",
      "high": "168.80",
      "low": "160.30",
      "close": "164.00",
      "average": "165.6459",
      "volume": "167571",
      "turnover": "27756901.35",
      "trades": "1364"
    },
    {
      "date": "2025-08-08",
      "bid": "164.40",
      "ask": "165.10",
      "open": "164.00",
      "high": "166.70",
      "low": "163.00",
      "close": "165.50",
      "average": "165.1816",
      "volume": "113993",
      "turnover": "18829562.55",
      "trades": "757"
    },
    {
      "date": "2025-08-11",
      "bid": "164.20",
      "ask": "164.70",
      "open": "165.10",
      "high": "165.30",
      "low": "162.80",
      "close": "163.90",
      "average": "163.6461",
      "volume": "129868",
      "turnover": "21250857",
      "trades": "885"
    },
    {
      "date": "2025-08-12",
      "bid": "169.00",
      "ask": "169.40",
      "open": "164.00",
      "high": "169.60",
      "low": "163.00",
      "close": "169.20",
      "average": "167.4586",
      "volume": "97690",
      "turnover": "16358751.6",
      "trades": "639"
    },
    {
      "date": "2025-08-13",
      "bid": "168.40",
      "ask": "168.70",
      "open": "169.20",
      "high": "170.50",
      "low": "166.90",
      "close": "168.50",
      "average": "168.7582",
      "volume": "110019",
      "turnover": "18567074.55",
      "trades": "701"
    },
    {
      "date": "2025-08-14",
      "bid": "169.90",
      "ask": "170.20",
      "open": "168.80",
      "high": "170.20",
      "low": "167.30",
      "close": "170.00",
      "average": "168.9276",
      "volume": "89326",
      "turnover": "15089537.55",
      "trades": "678"
    },
    {
      "date": "2025-08-15",
      "bid": "169.70",
      "ask": "170.00",
      "open": "170.40",
      "high": "173.00",
      "low": "168.30",
      "close": "169.60",
      "average": "170.6244",
      "volume": "142079",
      "turnover": "24241599.9",
      "trades": "794"
    },
    {
      "date": "2025-08-18",
      "bid": "170.10",
      "ask": "170.40",
      "open": "169.50",
      "high": "170.80",
      "low": "167.30",
      "close": "170.30",
      "average": "169.5884",
      "volume": "65166",
      "turnover": "11051219.45",
      "trades": "479"
    },
    {
      "date": "2025-08-19",
      "bid": "170.70",
      "ask": "171.10",
      "open": "171.60",
      "high": "171.70",
      "low": "169.90",
      "close": "170.60",
      "average": "170.4986",
      "volume": "79674",
      "turnover": "13580667.2",
      "trades": "507"
    },
    {
      "date": "2025-08-20",
      "bid": "169.30",
      "ask": "170.20",
      "open": "170.00",
      "high": "172.40",
      "low": "168.10",
      "close": "169.50",
      "average": "170.022",
      "volume": "87365",
      "turnover": "14855055.2",
      "trades": "544"
    },
    {
      "date": "2025-08-21",
      "bid": "176.20",
      "ask": "176.50",
      "open": "169.50",
      "high": "176.70",
      "low": "169.50",
      "close": "176.70",
      "average": "173.8519",
      "volume": "212245",
      "turnover": "36898676.54",
      "trades": "1140"
    },
    {
      "date": "2025-08-22",
      "bid": "175.20",
      "ask": "175.50",
      "open": "177.00",
      "high": "177.30",
      "low": "173.00",
      "close": "175.80",
      "average": "175.0793",
      "volume": "177805",
      "turnover": "31131839.75",
      "trades": "1279"
    },
    {
      "date": "2025-08-25",
      "bid": "177.00",
      "ask": "177.20",
      "open": "175.20",
      "high": "177.40",
      "low": "173.90",
      "close": "176.80",
      "average": "176.4054",
      "volume": "123170",
      "turnover": "21732660.75",
      "trades": "992"
    },
    {
      "date": "2025-08-26",
      "bid": "175.40",
      "ask": "175.70",
      "open": "176.50",
      "high": "178.40",
      "low": "175.40",
      "close": "175.90",
      "average": "176.345",
      "volume": "98510",
      "turnover": "17372263.89",
      "trades": "770"
    },
    {
      "date": "2025-08-27",
      "bid": "177.80",
      "ask": "178.20",
      "open": "175.80",
      "high": "178.90",
      "low": "175.20",
      "close": "177.70",
      "average": "175.8652",
      "volume": "228979",
      "turnover": "40269448.7",
      "trades": "702"
    },
    {
      "date": "2025-08-28",
      "bid": "176.70",
      "ask": "176.90",
      "open": "177.70",
      "high": "178.80",
      "low": "175.60",
      "close": "176.40",
      "average": "176.8859",
      "volume": "76658",
      "turnover": "13560114.9",
      "trades": "692"
    },
    {
      "date": "2025-08-29",
      "bid": "175.50",
      "ask": "175.70",
      "open": "176.30",
      "high": "179.20",
      "low": "175.30",
      "close": "175.30",
      "average": "177.0536",
      "volume": "85804",
      "turnover": "15193063.4",
      "trades": "667"
    },
    {
      "date": "2025-09-01",
      "bid": "175.90",
      "ask": "176.60",
      "open": "175.50",
      "high": "177.00",
      "low": "175.00",
      "close": "175.80",
      "average": "176.1489",
      "volume": "66655",
      "turnover": "11741114.35",
      "trades": "627"
    },
    {
      "date": "2025-09-02",
      "bid": "174.20",
      "ask": "174.60",
      "open": "176.70",
      "high": "181.00",
      "low": "172.20",
      "close": "174.00",
      "average": "176.579",
      "volume": "276878",
      "turnover": "48895524.3",
      "trades": "1948"
    },
    {
      "date": "2025-09-03",
      "bid": "169.50",
      "ask": "170.50",
      "open": "174.90",
      "high": "175.90",
      "low": "168.40",
      "close": "170.30",
      "average": "172.125",
      "volume": "182026",
      "turnover": "31330387.85",
      "trades": "1422"
    },
    {
      "date": "2025-09-04",
      "bid": "169.40",
      "ask": "169.80",
      "open": "169.50",
      "high": "171.30",
      "low": "167.30",
      "close": "169.50",
      "average": "169.2381",
      "volume": "193334",
      "turnover": "32717648.25",
      "trades": "1408"
    },
    {
      "date": "2025-09-05",
      "bid": "163.80",
      "ask": "164.00",
      "open": "169.20",
      "high": "170.00",
      "low": "163.00",
      "close": "164.30",
      "average": "165.6971",
      "volume": "210172",
      "turnover": "34829851.85",
      "trades": "1949"
    },
    {
      "date": "2025-09-08",
      "bid": "164.60",
      "ask": "165.30",
      "open": "165.60",
      "high": "168.00",
      "low": "163.30",
      "close": "164.50",
      "average": "165.7061",
      "volume": "99751",
      "turnover": "16530549",
      "trades": "816"
    },
    {
      "date": "2025-09-09",
      "bid": "163.00",
      "ask": "163.30",
      "open": "164.60",
      "high": "166.00",
      "low": "162.60",
      "close": "163.60",
      "average": "164.0554",
      "volume": "119021",
      "turnover": "19525410.75",
      "trades": "912"
    },
    {
      "date": "2025-09-10",
      "bid": "161.30",
      "ask": "161.60",
      "open": "163.00",
      "high": "163.80",
      "low": "160.40",
      "close": "161.60",
      "average": "162.1204",
      "volume": "140612",
      "turnover": "22793547.05",
      "trades": "1108"
    },
    {
      "date": "2025-09-11",
      "bid": "162.20",
      "ask": "162.60",
      "open": "162.30",
      "high": "164.50",
      "low": "160.50",
      "close": "162.00",
      "average": "162.2866",
      "volume": "78994",
      "turnover": "12821067.9",
      "trades": "739"
    },
    {
      "date": "2025-09-12",
      "bid": "162.20",
      "ask": "162.50",
      "open": "162.50",
      "high": "165.30",
      "low": "161.90",
      "close": "162.20",
      "average": "163.0048",
      "volume": "117619",
      "turnover": "19182796",
      "trades": "806"
    },
    {
      "date": "2025-09-15",
      "bid": "160.50",
      "ask": "160.80",
      "open": "162.60",
      "high": "162.90",
      "low": "160.00",
      "close": "160.50",
      "average": "161.073",
      "volume": "78949",
      "turnover": "12718285.35",
      "trades": "575"
    },
    {
      "date": "2025-09-16",
      "bid": "161.90",
      "ask": "162.30",
      "open": "161.40",
      "high": "162.80",
      "low": "159.60",
      "close": "161.90",
      "average": "161.4815",
      "volume": "97011",
      "turnover": "15664922.75",
      "trades": "664"
    },
    {
      "date": "2025-09-17",
      "bid": "162.00",
      "ask": "162.30",
      "open": "162.10",
      "high": "163.50",
      "low": "161.00",
      "close": "162.10",
      "average": "162.5212",
      "volume": "65313",
      "turnover": "10617490.8",
      "trades": "563"
    },
    {
      "date": "2025-09-18",
      "bid": "162.50",
      "ask": "162.90",
      "open": "163.20",
      "high": "164.30",
      "low": "162.40",
      "close": "162.60",
      "average": "163.1264",
      "volume": "49668",
      "turnover": "8108204.15",
      "trades": "439"
    },
    {
      "date": "2025-09-19",
      "bid": "160.00",
      "ask": "160.50",
      "open": "162.90",
      "high": "163.20",
      "low": "159.10",
      "close": "160.10",
      "average": "160.4285",
      "volume": "79686",
      "turnover": "12783723.4",
      "trades": "521"
    },
    {
      "date": "2025-09-22",
      "bid": "159.40",
      "ask": "159.50",
      "open": "160.50",
      "high": "161.20",
      "low": "157.70",
      "close": "159.50",
      "average": "159.2921",
      "volume": "86849",
      "turnover": "13839476",
      "trades": "702"
    },
    {
      "date": "2025-09-23",
      "bid": "164.60",
      "ask": "164.90",
      "open": "160.50",
      "high": "165.50",
      "low": "160.10",
      "close": "164.90",
      "average": "163.599",
      "volume": "185386",
      "turnover": "30306167.3",
      "trades": "1099"
    },
    {
      "date": "2025-09-24",
      "bid": "162.60",
      "ask": "163.10",
      "open": "164.60",
      "high": "164.70",
      "low": "161.10",
      "close": "162.90",
      "average": "162.9882",
      "volume": "104212",
      "turnover": "16985965.6",
      "trades": "881"
    },
    {
      "date": "2025-09-25",
      "bid": "163.20",
      "ask": "163.40",
      "open": "162.90",
      "high": "163.80",
      "low": "160.00",
      "close": "163.00",
      "average": "162.0365",
      "volume": "107436",
      "turnover": "17408743.8",
      "trades": "815"
    },
    {
      "date": "2025-09-26",
      "bid": "164.80",
      "ask": "165.10",
      "open": "163.40",
      "high": "165.30",
      "low": "161.20",
      "close": "164.90",
      "average": "164.1442",
      "volume": "71384",
      "turnover": "11716519.35",
      "trades": "641"
    },
    {
      "date": "2025-09-29",
      "bid": "159.20",
      "ask": "159.80",
      "open": "164.10",
      "high": "164.10",
      "low": "159.00",
      "close": "159.00",
      "average": "160.5074",
      "volume": "98309",
      "turnover": "15787115.45",
      "trades": "783"
    },
    {
      "date": "2025-09-30",
      "bid": "156.80",
      "ask": "157.40",
      "open": "159.20",
      "high": "159.20",
      "low": "155.00",
      "close": "157.00",
      "average": "156.8011",
      "volume": "99649",
      "turnover": "15619205.2",
      "trades": "814"
    },
    {
      "date": "2025-10-01",
      "bid": "156.00",
      "ask": "156.60",
      "open": "157.20",
      "high": "158.50",
      "low": "154.70",
      "close": "156.10",
      "average": "156.1395",
      "volume": "83383",
      "turnover": "13019581.55",
      "trades": "797"
    },
    {
      "date": "2025-10-02",
      "bid": "156.40",
      "ask": "156.90",
      "open": "156.50",
      "high": "158.70",
      "low": "156.00",
      "close": "156.40",
      "average": "157.0497",
      "volume": "56834",
      "turnover": "8925958.75",
      "trades": "845"
    },
    {
      "date": "2025-10-03",
      "bid": "157.10",
      "ask": "157.60",
      "open": "157.00",
      "high": "158.10",
      "low": "156.10",
      "close": "157.80",
      "average": "157.5179",
      "volume": "82056",
      "turnover": "12925071",
      "trades": "488"
    },
    {
      "date": "2025-10-06",
      "bid": "162.70",
      "ask": "163.30",
      "open": "160.60",
      "high": "164.40",
      "low": "160.40",
      "close": "162.80",
      "average": "162.56",
      "volume": "105633",
      "turnover": "17173437.45",
      "trades": "882"
    },
    {
      "date": "2025-10-07",
      "bid": "160.70",
      "ask": "161.20",
      "open": "163.20",
      "high": "164.30",
      "low": "159.10",
      "close": "160.60",
      "average": "161.6422",
      "volume": "63098",
      "turnover": "10199344.9",
      "trades": "491"
    },
    {
      "date": "2025-10-08",
      "bid": "162.70",
      "ask": "163.30",
      "open": "162.00",
      "high": "164.20",
      "low": "161.40",
      "close": "162.30",
      "average": "162.7563",
      "volume": "53100",
      "turnover": "8642188.65",
      "trades": "474"
    },
    {
      "date": "2025-10-09",
      "bid": "161.20",
      "ask": "161.70",
      "open": "164.20",
      "high": "165.50",
      "low": "160.60",
      "close": "161.40",
      "average": "163.1933",
      "volume": "85938",
      "turnover": "14023368.95",
      "trades": "625"
    },
    {
      "date": "2025-10-10",
      "bid": "154.30",
      "ask": "154.90",
      "open": "160.90",
      "high": "160.90",
      "low": "153.90",
      "close": "153.90",
      "average": "156.2455",
      "volume": "104805",
      "turnover": "16376073.65",
      "trades": "970"
    },
    {
      "date": "2025-10-13",
      "bid": "151.10",
      "ask": "151.80",
      "open": "153.90",
      "high": "154.90",
      "low": "150.40",
      "close": "151.50",
      "average": "152.601",
      "volume": "84782",
      "turnover": "12937816.9",
      "trades": "731"
    },
    {
      "date": "2025-10-14",
      "bid": "152.50",
      "ask": "153.30",
      "open": "150.00",
      "high": "153.60",
      "low": "147.10",
      "close": "152.20",
      "average": "150.8196",
      "volume": "94973",
      "turnover": "14301282.8",
      "trades": "815"
    },
    {
      "date": "2025-10-15",
      "bid": "151.50",
      "ask": "151.90",
      "open": "153.00",
      "high": "154.80",
      "low": "151.10",
      "close": "151.10",
      "average": "152.7089",
      "volume": "103053",
      "turnover": "15739881.95",
      "trades": "590"
    },
    {
      "date": "2025-10-16",
      "bid": "146.60",
      "ask": "146.80",
      "open": "151.10",
      "high": "151.10",
      "low": "145.90",
      "close": "146.90",
      "average": "148.2283",
      "volume": "102781",
      "turnover": "15233004.3",
      "trades": "887"
    },
    {
      "date": "2025-10-17",
      "bid": "140.60",
      "ask": "141.60",
      "open": "141.10",
      "high": "144.40",
      "low": "140.10",
      "close": "141.10",
      "average": "141.9506",
      "volume": "272025",
      "turnover": "38624872.85",
      "trades": "1458"
    },
    {
      "date": "2025-10-20",
      "bid": "141.10",
      "ask": "141.60",
      "open": "140.60",
      "high": "142.50",
      "low": "140.50",
      "close": "140.90",
      "average": "141.2738",
      "volume": "119078",
      "turnover": "16823885.39",
      "trades": "863"
    },
    {
      "date": "2025-10-21",
      "bid": "140.30",
      "ask": "140.60",
      "open": "142.00",
      "high": "142.30",
      "low": "139.20",
      "close": "140.60",
      "average": "140.4378",
      "volume": "113967",
      "turnover": "16001604.95",
      "trades": "938"
    },
    {
      "date": "2025-10-22",
      "bid": "141.70",
      "ask": "142.00",
      "open": "143.30",
      "high": "145.50",
      "low": "140.10",
      "close": "141.80",
      "average": "141.6594",
      "volume": "118924",
      "turnover": "16829571.6",
      "trades": "761"
    },
    {
      "date": "2025-10-23",
      "bid": "149.70",
      "ask": "150.00",
      "open": "145.10",
      "high": "151.70",
      "low": "145.00",
      "close": "149.80",
      "average": "148.8542",
      "volume": "145944",
      "turnover": "21729283.8",
      "trades": "1037"
    },
    {
      "date": "2025-10-24",
      "bid": "147.80",
      "ask": "148.20",
      "open": "149.90",
      "high": "149.90",
      "low": "147.40",
      "close": "147.70",
      "average": "148.5035",
      "volume": "72134",
      "turnover": "10712173",
      "trades": "494"
    },
    {
      "date": "2025-10-27",
      "bid": "148.20",
      "ask": "148.60",
      "open": "148.20",
      "high": "148.50",
      "low": "146.50",
      "close": "148.20",
      "average": "147.6081",
      "volume": "66726",
      "turnover": "9849218.1",
      "trades": "499"
    },
    {
      "date": "2025-10-28",
      "bid": "147.30",
      "ask": "147.70",
      "open": "146.70",
      "high": "147.80",
      "low": "144.10",
      "close": "147.20",
      "average": "146.2141",
      "volume": "48401",
      "turnover": "7079515.6",
      "trades": "388"
    },
    {
      "date": "2025-10-29",
      "bid": "147.10",
      "ask": "147.50",
      "open": "146.60",
      "high": "147.50",
      "low": "145.10",
      "close": "147.10",
      "average": "146.3572",
      "volume": "60803",
      "turnover": "8898713.69",
      "trades": "644"
    },
    {
      "date": "2025-10-30",
      "bid": "147.30",
      "ask": "147.80",
      "open": "147.10",
      "high": "147.80",
      "low": "144.80",
      "close": "147.50",
      "average": "146.6749",
      "volume": "32865",
      "turnover": "4820222.95",
      "trades": "377"
    },
    {
      "date": "2025-10-31",
      "bid": "147.50",
      "ask": "148.10",
      "open": "147.80",
      "high": "148.80",
      "low": "146.40",
      "close": "147.60",
      "average": "147.2484",
      "volume": "24235",
      "turnover": "3568589.9",
      "trades": "179"
    },
    {
      "date": "2025-11-03",
      "bid": "152.30",
      "ask": "152.50",
      "open": "150.00",
      "high": "153.20",
      "low": "148.70",
      "close": "152.60",
      "average": "151.1175",
      "volume": "127502",
      "turnover": "19267696.05",
      "trades": "959"
    },
    {
      "date": "2025-11-04",
      "bid": "157.70",
      "ask": "159.10",
      "open": "147.90",
      "high": "159.90",
      "low": "145.40",
      "close": "157.40",
      "average": "155.4279",
      "volume": "182616",
      "turnover": "28387816.95",
      "trades": "1361"
    },
    {
      "date": "2025-11-05",
      "bid": "161.30",
      "ask": "162.30",
      "open": "157.80",
      "high": "161.80",
      "low": "156.00",
      "close": "160.60",
      "average": "159.3257",
      "volume": "75045",
      "turnover": "11955844.7",
      "trades": "573"
    },
    {
      "date": "2025-11-06",
      "bid": "160.50",
      "ask": "161.20",
      "open": "161.30",
      "high": "162.00",
      "low": "158.20",
      "close": "160.20",
      "average": "160.4411",
      "volume": "403161",
      "turnover": "64683052.6",
      "trades": "709"
    },
    {
      "date": "2025-11-07",
      "bid": "163.60",
      "ask": "164.50",
      "open": "161.10",
      "high": "166.60",
      "low": "160.30",
      "close": "163.80",
      "average": "163.5079",
      "volume": "71232",
      "turnover": "11645561.1",
      "trades": "666"
    },
    {
      "date": "2025-11-10",
      "bid": "173.70",
      "ask": "174.50",
      "open": "167.60",
      "high": "174.40",
      "low": "167.50",
      "close": "173.60",
      "average": "170.4546",
      "volume": "169152",
      "turnover": "28850486.4",
      "trades": "1285"
    },
    {
      "date": "2025-11-11",
      "bid": "177.70",
      "ask": "178.00",
      "open": "175.00",
      "high": "178.60",
      "low": "172.50",
      "close": "178.60",
      "average": "175.373",
      "volume": "221899",
      "turnover": "38936219.29",
      "trades": "1422"
    },
    {
      "date": "2025-11-12",
      "bid": "178.60",
      "ask": "178.90",
      "open": "179.00",
      "high": "186.40",
      "low": "178.30",
      "close": "178.60",
      "average": "182.3485",
      "volume": "317063",
      "turnover": "57820816.8",
      "trades": "2289"
    },
    {
      "date": "2025-11-13",
      "bid": "177.20",
      "ask": "177.50",
      "open": "178.60",
      "high": "178.80",
      "low": "176.20",
      "close": "177.30",
      "average": "177.5292",
      "volume": "87417",
      "turnover": "15519848.1",
      "trades": "893"
    },
    {
      "date": "2025-11-14",
      "bid": "179.00",
      "ask": "179.70",
      "open": "178.30",
      "high": "179.70",
      "low": "175.40",
      "close": "179.00",
      "average": "177.607",
      "volume": "100067",
      "turnover": "17778345.14",
      "trades": "836"
    },
    {
      "date": "2025-11-17",
      "bid": "181.20",
      "ask": "181.40",
      "open": "179.50",
      "high": "182.20",
      "low": "179.30",
      "close": "181.70",
      "average": "180.9063",
      "volume": "93288",
      "turnover": "16877062.35",
      "trades": "769"
    },
    {
      "date": "2025-11-18",
      "bid": "177.90",
      "ask": "179.30",
      "open": "177.90",
      "high": "178.80",
      "low": "175.60",
      "close": "178.40",
      "average": "177.6174",
      "volume": "158740",
      "turnover": "28203006.9",
      "trades": "1197"
    },
    {
      "date": "2025-11-19",
      "bid": "177.30",
      "ask": "177.90",
      "open": "181.10",
      "high": "181.70",
      "low": "173.10",
      "close": "177.40",
      "average": "177.5503",
      "volume": "215014",
      "turnover": "38184989.6",
      "trades": "1537"
    },
    {
      "date": "2025-11-20",
      "bid": "180.60",
      "ask": "181.30",
      "open": "177.50",
      "high": "182.20",
      "low": "176.90",
      "close": "180.60",
      "average": "179.9856",
      "volume": "156808",
      "turnover": "28224217.75",
      "trades": "1226"
    },
    {
      "date": "2025-11-21",
      "bid": "172.30",
      "ask": "172.90",
      "open": "176.10",
      "high": "176.10",
      "low": "171.30",
      "close": "172.50",
      "average": "173.6604",
      "volume": "160902",
      "turnover": "27942297.75",
      "trades": "1099"
    },
    {
      "date": "2025-11-24",
      "bid": "173.00",
      "ask": "174.20",
      "open": "172.50",
      "high": "173.60",
      "low": "171.00",
      "close": "172.90",
      "average": "172.521",
      "volume": "88669",
      "turnover": "15297156.1",
      "trades": "760"
    },
    {
      "date": "2025-11-25",
      "bid": "173.30",
      "ask": "173.70",
      "open": "174.80",
      "high": "176.30",
      "low": "171.60",
      "close": "173.10",
      "average": "173.8858",
      "volume": "121098",
      "turnover": "21056753.85",
      "trades": "894"
    },
    {
      "date": "2025-11-26",
      "bid": "172.10",
      "ask": "172.50",
      "open": "174.70",
      "high": "175.80",
      "low": "170.20",
      "close": "172.10",
      "average": "172.9894",
      "volume": "160629",
      "turnover": "27779757.1",
      "trades": "973"
    },
    {
      "date": "2025-11-27",
      "bid": "172.40",
      "ask": "173.00",
      "open": "172.10",
      "high": "173.30",
      "low": "170.30",
      "close": "172.90",
      "average": "171.8978",
      "volume": "115512",
      "turnover": "19860464",
      "trades": "941"
    },
    {
      "date": "2025-11-28",
      "bid": "176.70",
      "ask": "177.20",
      "open": "173.00",
      "high": "177.20",
      "low": "172.60",
      "close": "176.70",
      "average": "175.5145",
      "volume": "192423",
      "turnover": "33810041.5",
      "trades": "1091"
    },
    {
      "date": "2025-12-01",
      "bid": "179.00",
      "ask": "179.80",
      "open": "179.00",
      "high": "180.80",
      "low": "177.70",
      "close": "179.30",
      "average": "178.9976",
      "volume": "169111",
      "turnover": "30271784.65",
      "trades": "668"
    },
    {
      "date": "2025-12-02",
      "bid": "180.30",
      "ask": "181.20",
      "open": "179.30",
      "high": "185.70",
      "low": "178.20",
      "close": "181.50",
      "average": "181.4236",
      "volume": "136961",
      "turnover": "24841456.3",
      "trades": "922"
    },
    {
      "date": "2025-12-03",
      "bid": "190.00",
      "ask": "190.90",
      "open": "181.00",
      "high": "190.90",
      "low": "181.00",
      "close": "190.40",
      "average": "186.8775",
      "volume": "151812",
      "turnover": "28370507.7",
      "trades": "984"
    },
    {
      "date": "2025-12-04",
      "bid": "190.00",
      "ask": "190.40",
      "open": "192.50",
      "high": "193.00",
      "low": "187.60",
      "close": "190.10",
      "average": "189.9933",
      "volume": "179814",
      "turnover": "34163899.25",
      "trades": "1305"
    },
    {
      "date": "2025-12-05",
      "bid": "189.20",
      "ask": "190.10",
      "open": "190.00",
      "high": "190.40",
      "low": "188.20",
      "close": "188.90",
      "average": "189.7305",
      "volume": "129060",
      "turnover": "24487198.15",
      "trades": "927"
    },
    {
      "date": "2025-12-08",
      "bid": "185.90",
      "ask": "186.20",
      "open": "188.50",
      "high": "190.40",
      "low": "185.60",
      "close": "185.90",
      "average": "187.9467",
      "volume": "66308",
      "turnover": "12462310.55",
      "trades": "792"
    },
    {
      "date": "2025-12-09",
      "bid": "180.60",
      "ask": "181.00",
      "open": "185.90",
      "high": "185.90",
      "low": "179.80",
      "close": "181.10",
      "average": "181.8824",
      "volume": "79189",
      "turnover": "14402684.2",
      "trades": "622"
    },
    {
      "date": "2025-12-10",
      "bid": "177.80",
      "ask": "178.20",
      "open": "181.10",
      "high": "182.30",
      "low": "174.00",
      "close": "178.90",
      "average": "176.903",
      "volume": "212767",
      "turnover": "37646177.95",
      "trades": "1725"
    },
    {
      "date": "2025-12-11",
      "bid": "173.40",
      "ask": "173.90",
      "open": "177.90",
      "high": "178.90",
      "low": "173.50",
      "close": "174.10",
      "average": "175.608",
      "volume": "112268",
      "turnover": "19713685.6",
      "trades": "889"
    },
    {
      "date": "2025-12-12",
      "bid": "171.50",
      "ask": "171.90",
      "open": "173.40",
      "high": "173.90",
      "low": "171.30",
      "close": "172.20",
      "average": "171.987",
      "volume": "183207",
      "turnover": "31512600.7",
      "trades": "1051"
    },
    {
      "date": "2025-12-15",
      "bid": "168.50",
      "ask": "168.90",
      "open": "171.50",
      "high": "173.30",
      "low": "168.50",
      "close": "169.40",
      "average": "170.6342",
      "volume": "83086",
      "turnover": "14184786.4",
      "trades": "767"
    },
    {
      "date": "2025-12-16",
      "bid": "160.20",
      "ask": "161.40",
      "open": "168.00",
      "high": "168.00",
      "low": "160.00",
      "close": "161.30",
      "average": "162.2299",
      "volume": "154802",
      "turnover": "25105935.85",
      "trades": "1386"
    },
    {
      "date": "2025-12-17",
      "bid": "163.10",
      "ask": "163.50",
      "open": "161.50",
      "high": "166.10",
      "low": "160.60",
      "close": "162.90",
      "average": "163.1749",
      "volume": "134423",
      "turnover": "21935000.45",
      "trades": "876"
    },
    {
      "date": "2025-12-18",
      "bid": "163.40",
      "ask": "163.90",
      "open": "162.70",
      "high": "164.20",
      "low": "161.40",
      "close": "163.90",
      "average": "163.196",
      "volume": "135327",
      "turnover": "22082969.8",
      "trades": "926"
    },
    {
      "date": "2025-12-19",
      "bid": "163.70",
      "ask": "164.10",
      "open": "164.00",
      "high": "164.90",
      "low": "162.40",
      "close": "164.40",
      "average": "164.0476",
      "volume": "197161",
      "turnover": "32343441.75",
      "trades": "910"
    },
    {
      "date": "2025-12-22",
      "bid": "167.20",
      "ask": "168.10",
      "open": "164.20",
      "high": "168.50",
      "low": "162.70",
      "close": "167.90",
      "average": "165.3193",
      "volume": "96395",
      "turnover": "15935445.4",
      "trades": "778"
    },
    {
      "date": "2025-12-23",
      "bid": "165.30",
      "ask": "165.90",
      "open": "167.50",
      "high": "168.00",
      "low": "165.30",
      "close": "165.90",
      "average": "166.4516",
      "volume": "62574",
      "turnover": "10416766.05",
      "trades": "548"
    },
    {
      "date": "2025-12-29",
      "bid": "168.20",
      "ask": "168.70",
      "open": "165.20",
      "high": "168.90",
      "low": "164.00",
      "close": "168.40",
      "average": "167.3751",
      "volume": "80642",
      "turnover": "13496972.3",
      "trades": "716"
    },
    {
      "date": "2025-12-30",
      "bid": "168.80",
      "ask": "169.40",
      "open": "168.70",
      "high": "170.60",
      "low": "168.00",
      "close": "169.40",
      "average": "169.5704",
      "volume": "72085",
      "turnover": "12223607.75",
      "trades": "447"
    },
    {
      "date": "2026-01-02",
      "bid": "168.10",
      "ask": "168.90",
      "open": "169.00",
      "high": "172.20",
      "low": "166.40",
      "close": "168.20",
      "average": "169.314",
      "volume": "136214",
      "turnover": "23061811.2",
      "trades": "1045"
    },
    {
      "date": "2026-01-05",
      "bid": "169.20",
      "ask": "170.70",
      "open": "168.10",
      "high": "172.60",
      "low": "163.00",
      "close": "169.90",
      "average": "167.2392",
      "volume": "200757",
      "turnover": "33575330.35",
      "trades": "828"
    },
    {
      "date": "2026-01-07",
      "bid": "155.60",
      "ask": "155.70",
      "open": "163.00",
      "high": "167.00",
      "low": "154.30",
      "close": "156.20",
      "average": "156.689",
      "volume": "677053",
      "turnover": "106057923.95",
      "trades": "4345"
    },
    {
      "date": "2026-01-08",
      "bid": "157.20",
      "ask": "158.10",
      "open": "155.80",
      "high": "158.80",
      "low": "155.00",
      "close": "158.10",
      "average": "157.2391",
      "volume": "127213",
      "turnover": "20003477.64",
      "trades": "1023"
    },
    {
      "date": "2026-01-09",
      "bid": "163.20",
      "ask": "163.60",
      "open": "161.30",
      "high": "164.80",
      "low": "160.20",
      "close": "163.60",
      "average": "162.6525",
      "volume": "166814",
      "turnover": "27132574.35",
      "trades": "907"
    },
    {
      "date": "2026-01-12",
      "bid": "162.70",
      "ask": "163.60",
      "open": "163.60",
      "high": "164.80",
      "low": "161.40",
      "close": "163.10",
      "average": "163.0133",
      "volume": "89760",
      "turnover": "14632326.8",
      "trades": "722"
    },
    {
      "date": "2026-01-13",
      "bid": "171.80",
      "ask": "172.30",
      "open": "164.00",
      "high": "172.60",
      "low": "164.00",
      "close": "172.10",
      "average": "169.0024",
      "volume": "214289",
      "turnover": "36200320.04",
      "trades": "1667"
    },
    {
      "date": "2026-01-14",
      "bid": "174.90",
      "ask": "175.50",
      "open": "172.20",
      "high": "175.10",
      "low": "169.70",
      "close": "175.10",
      "average": "172.7271",
      "volume": "129713",
      "turnover": "22409126.6",
      "trades": "940"
    },
    {
      "date": "2026-01-15",
      "bid": "172.30",
      "ask": "172.70",
      "open": "173.20",
      "high": "173.50",
      "low": "168.60",
      "close": "172.60",
      "average": "170.7774",
      "volume": "204096",
      "turnover": "34848007",
      "trades": "1161"
    },
    {
      "date": "2026-01-16",
      "bid": "174.60",
      "ask": "174.90",
      "open": "172.10",
      "high": "174.80",
      "low": "171.10",
      "close": "174.30",
      "average": "173.3412",
      "volume": "91758",
      "turnover": "15905275.7",
      "trades": "804"
    },
    {
      "date": "2026-01-19",
      "bid": "169.00",
      "ask": "169.30",
      "open": "173.00",
      "high": "173.00",
      "low": "168.60",
      "close": "168.80",
      "average": "169.6877",
      "volume": "72769",
      "turnover": "12347865.75",
      "trades": "672"
    },
    {
      "date": "2026-01-20",
      "bid": "168.50",
      "ask": "169.10",
      "open": "167.70",
      "high": "169.80",
      "low": "166.20",
      "close": "169.00",
      "average": "168.2637",
      "volume": "87798",
      "turnover": "14773252.75",
      "trades": "590"
    },
    {
      "date": "2026-01-21",
      "bid": "170.00",
      "ask": "170.80",
      "open": "168.50",
      "high": "170.90",
      "low": "167.00",
      "close": "170.20",
      "average": "168.7153",
      "volume": "98027",
      "turnover": "16538630.85",
      "trades": "563"
    },
    {
      "date": "2026-01-22",
      "bid": "168.40",
      "ask": "169.50",
      "open": "173.90",
      "high": "175.00",
      "low": "166.10",
      "close": "169.40",
      "average": "169.1901",
      "volume": "153973",
      "turnover": "26050748.95",
      "trades": "1218"
    },
    {
      "date": "2026-01-23",
      "bid": "170.10",
      "ask": "170.30",
      "open": "169.00",
      "high": "172.30",
      "low": "168.30",
      "close": "170.50",
      "average": "170.8012",
      "volume": "148532",
      "turnover": "25369639",
      "trades": "680"
    },
    {
      "date": "2026-01-26",
      "bid": "167.10",
      "ask": "168.10",
      "open": "171.00",
      "high": "172.20",
      "low": "165.50",
      "close": "168.00",
      "average": "167.8099",
      "volume": "108696",
      "turnover": "18239757.05",
      "trades": "821"
    },
    {
      "date": "2026-01-27",
      "bid": "172.30",
      "ask": "174.00",
      "open": "168.00",
      "high": "174.00",
      "low": "166.50",
      "close": "174.00",
      "average": "170.3776",
      "volume": "119918",
      "turnover": "20432223.39",
      "trades": "762"
    },
    {
      "date": "2026-01-28",
      "bid": "177.40",
      "ask": "177.90",
      "open": "175.00",
      "high": "179.20",
      "low": "174.10",
      "close": "177.50",
      "average": "176.3094",
      "volume": "110591",
      "turnover": "19498211.5",
      "trades": "969"
    },
    {
      "date": "2026-01-29",
      "bid": "184.40",
      "ask": "184.80",
      "open": "182.00",
      "high": "187.00",
      "low": "179.20",
      "close": "184.20",
      "average": "183.7157",
      "volume": "233777",
      "turnover": "42949432.4",
      "trades": "1814"
    },
    {
      "date": "2026-01-30",
      "bid": "185.00",
      "ask": "185.60",
      "open": "183.60",
      "high": "187.80",
      "low": "180.70",
      "close": "185.50",
      "average": "183.9824",
      "volume": "141060",
      "turnover": "25951215.35",
      "trades": "1328"
    },
    {
      "date": "2026-02-02",
      "bid": "181.90",
      "ask": "183.10",
      "open": "176.60",
      "high": "183.30",
      "low": "161.00",
      "close": "182.00",
      "average": "178.9033",
      "volume": "165195",
      "turnover": "29552913.45",
      "trades": "1350"
    },
    {
      "date": "2026-02-03",
      "bid": "187.30",
      "ask": "187.70",
      "open": "182.00",
      "high": "189.00",
      "low": "179.00",
      "close": "186.90",
      "average": "184.5944",
      "volume": "88503",
      "turnover": "16330997.8",
      "trades": "796"
    },
    {
      "date": "2026-02-04",
      "bid": "191.70",
      "ask": "192.70",
      "open": "187.70",
      "high": "195.50",
      "low": "186.50",
      "close": "191.90",
      "average": "191.6668",
      "volume": "184005",
      "turnover": "35271025.1",
      "trades": "1326"
    },
    {
      "date": "2026-02-05",
      "bid": "190.60",
      "ask": "191.60",
      "open": "192.80",
      "high": "195.60",
      "low": "188.00",
      "close": "190.70",
      "average": "192.0335",
      "volume": "280669",
      "turnover": "53903167.15",
      "trades": "2372"
    },
    {
      "date": "2026-02-06",
      "bid": "193.80",
      "ask": "195.50",
      "open": "192.50",
      "high": "195.80",
      "low": "189.80",
      "close": "195.00",
      "average": "193.7506",
      "volume": "226416",
      "turnover": "43857164.85",
      "trades": "1659"
    },
    {
      "date": "2026-02-09",
      "bid": "198.90",
      "ask": "199.80",
      "open": "193.20",
      "high": "200.20",
      "low": "192.80",
      "close": "199.60",
      "average": "198.3138",
      "volume": "145896",
      "turnover": "28924183.75",
      "trades": "1244"
    },
    {
      "date": "2026-02-10",
      "bid": "199.20",
      "ask": "199.50",
      "open": "188.40",
      "high": "199.80",
      "low": "182.50",
      "close": "199.50",
      "average": "193.3349",
      "volume": "385091",
      "turnover": "74445918.3",
      "trades": "1937"
    },
    {
      "date": "2026-02-11",
      "bid": "198.40",
      "ask": "198.90",
      "open": "195.70",
      "high": "202.20",
      "low": "190.50",
      "close": "198.10",
      "average": "198.2569",
      "volume": "174411",
      "turnover": "34579234",
      "trades": "1174"
    },
    {
      "date": "2026-02-12",
      "bid": "190.50",
      "ask": "191.30",
      "open": "198.20",
      "high": "200.00",
      "low": "190.50",
      "close": "190.50",
      "average": "194.9007",
      "volume": "161908",
      "turnover": "31555125",
      "trades": "1261"
    },
    {
      "date": "2026-02-13",
      "bid": "190.80",
      "ask": "191.30",
      "open": "188.10",
      "high": "191.40",
      "low": "186.70",
      "close": "191.40",
      "average": "188.9746",
      "volume": "104521",
      "turnover": "19751265.6",
      "trades": "920"
    },
    {
      "date": "2026-02-16",
      "bid": "190.30",
      "ask": "190.60",
      "open": "191.20",
      "high": "192.50",
      "low": "188.90",
      "close": "190.60",
      "average": "190.4166",
      "volume": "52646",
      "turnover": "10026828.19",
      "trades": "690"
    },
    {
      "date": "2026-02-17",
      "bid": "191.40",
      "ask": "192.50",
      "open": "188.80",
      "high": "194.40",
      "low": "188.20",
      "close": "192.50",
      "average": "191.7177",
      "volume": "95813",
      "turnover": "18368955.2",
      "trades": "925"
    },
    {
      "date": "2026-02-18",
      "bid": "194.00",
      "ask": "194.50",
      "open": "194.60",
      "high": "197.90",
      "low": "193.10",
      "close": "194.60",
      "average": "195.2865",
      "volume": "291619",
      "turnover": "56947499.55",
      "trades": "2120"
    },
    {
      "date": "2026-02-19",
      "bid": "201.00",
      "ask": "201.80",
      "open": "197.00",
      "high": "201.80",
      "low": "193.10",
      "close": "200.60",
      "average": "198.3357",
      "volume": "393780",
      "turnover": "77973938.7",
      "trades": "2176"
    },
    {
      "date": "2026-02-20",
      "bid": "199.00",
      "ask": "199.80",
      "open": "199.60",
      "high": "201.20",
      "low": "198.10",
      "close": "199.30",
      "average": "199.5926",
      "volume": "164573",
      "turnover": "32847555.7",
      "trades": "1495"
    },
    {
      "date": "2026-02-23",
      "bid": "203.60",
      "ask": "204.00",
      "open": "199.80",
      "high": "208.00",
      "low": "199.00",
      "close": "203.40",
      "average": "203.8916",
      "volume": "196821",
      "turnover": "40134586.65",
      "trades": "1612"
    },
    {
      "date": "2026-02-24",
      "bid": "200.80",
      "ask": "201.40",
      "open": "204.80",
      "high": "206.00",
      "low": "200.60",
      "close": "200.60",
      "average": "203.2734",
      "volume": "112139",
      "turnover": "22794814.6",
      "trades": "962"
    },
    {
      "date": "2026-02-25",
      "bid": "199.60",
      "ask": "200.20",
      "open": "202.20",
      "high": "203.20",
      "low": "198.20",
      "close": "200.40",
      "average": "201.087",
      "volume": "107794",
      "turnover": "21674748.1",
      "trades": "971"
    },
    {
      "date": "2026-02-26",
      "bid": "205.00",
      "ask": "205.40",
      "open": "201.00",
      "high": "205.60",
      "low": "196.30",
      "close": "205.20",
      "average": "200.20",
      "volume": "230252",
      "turnover": "46095955.6",
      "trades": "1672"
    },
    {
      "date": "2026-02-27",
      "bid": "205.60",
      "ask": "206.40",
      "open": "204.40",
      "high": "209.00",
      "low": "203.60",
      "close": "205.80",
      "average": "206.5836",
      "volume": "178982",
      "turnover": "36977853.79",
      "trades": "1065"
    },
    {
      "date": "2026-03-02",
      "bid": "216.00",
      "ask": "216.40",
      "open": "231.00",
      "high": "235.00",
      "low": "211.20",
      "close": "216.20",
      "average": "217.9066",
      "volume": "876472",
      "turnover": "191213687.3",
      "trades": "6469"
    },
    {
      "date": "2026-03-03",
      "bid": "227.20",
      "ask": "227.80",
      "open": "220.00",
      "high": "228.00",
      "low": "216.40",
      "close": "227.00",
      "average": "221.1364",
      "volume": "630917",
      "turnover": "139510866.19",
      "trades": "4118"
    },
    {
      "date": "2026-03-04",
      "bid": "219.40",
      "ask": "220.00",
      "open": "227.80",
      "high": "229.40",
      "low": "215.00",
      "close": "219.00",
      "average": "219.2612",
      "volume": "588528",
      "turnover": "129027326.8",
      "trades": "4049"
    },
    {
      "date": "2026-03-05",
      "bid": "223.20",
      "ask": "223.40",
      "open": "221.60",
      "high": "227.80",
      "low": "218.00",
      "close": "223.20",
      "average": "223.2309",
      "volume": "668122",
      "turnover": "149144424.9",
      "trades": "3815"
    },
    {
      "date": "2026-03-06",
      "bid": "225.60",
      "ask": "226.00",
      "open": "225.20",
      "high": "228.00",
      "low": "222.00",
      "close": "226.60",
      "average": "225.4319",
      "volume": "664210",
      "turnover": "149715229.1",
      "trades": "3760"
    },
    {
      "date": "2026-03-09",
      "bid": "223.00",
      "ask": "223.80",
      "open": "238.20",
      "high": "241.80",
      "low": "218.60",
      "close": "223.40",
      "average": "226.9242",
      "volume": "1065751",
      "turnover": "241756371.7",
      "trades": "6741"
    },
    {
      "date": "2026-03-10",
      "bid": "225.00",
      "ask": "225.60",
      "open": "218.20",
      "high": "226.00",
      "low": "210.20",
      "close": "225.20",
      "average": "221.0696",
      "volume": "612406",
      "turnover": "135303949.8",
      "trades": "3519"
    },
    {
      "date": "2026-03-11",
      "bid": "234.20",
      "ask": "234.60",
      "open": "225.00",
      "high": "236.00",
      "low": "220.60",
      "close": "234.80",
      "average": "230.1879",
      "volume": "445157",
      "turnover": "102461650",
      "trades": "2531"
    },
    {
      "date": "2026-03-12",
      "bid": "237.00",
      "ask": "237.20",
      "open": "239.40",
      "high": "243.60",
      "low": "235.60",
      "close": "236.60",
      "average": "239.7832",
      "volume": "553947",
      "turnover": "132827102.2",
      "trades": "3638"
    },
    {
      "date": "2026-03-13",
      "bid": "233.40",
      "ask": "234.00",
      "open": "239.00",
      "high": "240.00",
      "low": "231.80",
      "close": "233.20",
      "average": "235.1841",
      "volume": "326713",
      "turnover": "76837302.3",
      "trades": "1967"
    },
    {
      "date": "2026-03-16",
      "bid": "238.40",
      "ask": "238.80",
      "open": "236.40",
      "high": "242.40",
      "low": "234.20",
      "close": "239.20",
      "average": "238.5873",
      "volume": "319953",
      "turnover": "76333207.2",
      "trades": "1921"
    },
    {
      "date": "2026-03-17",
      "bid": "245.00",
      "ask": "245.80",
      "open": "238.40",
      "high": "246.40",
      "low": "234.40",
      "close": "245.40",
      "average": "241.384",
      "volume": "313387",
      "turnover": "75641274",
      "trades": "1832"
    },
    {
      "date": "2026-03-18",
      "bid": "249.00",
      "ask": "249.80",
      "open": "245.80",
      "high": "251.40",
      "low": "238.80",
      "close": "249.60",
      "average": "247.4665",
      "volume": "510582",
      "turnover": "126361364.5",
      "trades": "2721"
    },
    {
      "date": "2026-03-19",
      "bid": "260.20",
      "ask": "260.60",
      "open": "255.00",
      "high": "261.40",
      "low": "251.40",
      "close": "259.80",
      "average": "255.8654",
      "volume": "526911",
      "turnover": "134807350.8",
      "trades": "2889"
    },
    {
      "date": "2026-03-20",
      "bid": "248.20",
      "ask": "248.80",
      "open": "254.20",
      "high": "254.20",
      "low": "242.40",
      "close": "248.80",
      "average": "248.3964",
      "volume": "552950",
      "turnover": "137334552.4",
      "trades": "3647"
    },
    {
      "date": "2026-03-23",
      "bid": "233.80",
      "ask": "234.40",
      "open": "248.60",
      "high": "250.80",
      "low": "228.20",
      "close": "233.80",
      "average": "237.7827",
      "volume": "553270",
      "turnover": "131543332.8",
      "trades": "3716"
    },
    {
      "date": "2026-03-24",
      "bid": "243.00",
      "ask": "243.80",
      "open": "235.00",
      "high": "244.20",
      "low": "235.00",
      "close": "242.80",
      "average": "240.2194",
      "volume": "222875",
      "turnover": "53536231.5",
      "trades": "1740"
    },
    {
      "date": "2026-03-25",
      "bid": "240.60",
      "ask": "241.00",
      "open": "237.40",
      "high": "242.00",
      "low": "233.80",
      "close": "239.80",
      "average": "238.3899",
      "volume": "255802",
      "turnover": "60988991.2",
      "trades": "1552"
    },
    {
      "date": "2026-03-26",
      "bid": "248.00",
      "ask": "248.20",
      "open": "241.80",
      "high": "249.00",
      "low": "241.60",
      "close": "248.00",
      "average": "245.6417",
      "volume": "184868",
      "turnover": "45415018.3",
      "trades": "1370"
    },
    {
      "date": "2026-03-27",
      "bid": "250.60",
      "ask": "251.60",
      "open": "248.20",
      "high": "253.20",
      "low": "242.80",
      "close": "251.00",
      "average": "248.0579",
      "volume": "362948",
      "turnover": "90039431.1",
      "trades": "1894"
    },
    {
      "date": "2026-03-30",
      "bid": "255.20",
      "ask": "255.80",
      "open": "253.80",
      "high": "261.60",
      "low": "253.80",
      "close": "255.80",
      "average": "258.685",
      "volume": "356756",
      "turnover": "92284350.4",
      "trades": "2117"
    },
    {
      "date": "2026-03-31",
      "bid": "258.00",
      "ask": "258.80",
      "open": "252.00",
      "high": "261.40",
      "low": "250.40",
      "close": "258.60",
      "average": "256.2597",
      "volume": "276501",
      "turnover": "70839483.9",
      "trades": "1792"
    },
    {
      "date": "2026-04-01",
      "bid": "240.60",
      "ask": "241.20",
      "open": "247.40",
      "high": "248.40",
      "low": "239.00",
      "close": "240.00",
      "average": "243.0992",
      "volume": "695201",
      "turnover": "169039931.4",
      "trades": "3919"
    },
    {
      "date": "2026-04-02",
      "bid": "247.80",
      "ask": "248.40",
      "open": "245.40",
      "high": "249.00",
      "low": "245.40",
      "close": "247.60",
      "average": "247.0786",
      "volume": "370705",
      "turnover": "91593586",
      "trades": "1912"
    },
    {
      "date": "2026-04-07",
      "bid": "263.40",
      "ask": "264.20",
      "open": "247.00",
      "high": "266.80",
      "low": "246.60",
      "close": "262.40",
      "average": "257.8785",
      "volume": "682767",
      "turnover": "176123097.3",
      "trades": "3947"
    },
    {
      "date": "2026-04-08",
      "bid": "232.60",
      "ask": "233.60",
      "open": "233.00",
      "high": "238.00",
      "low": "228.20",
      "close": "232.80",
      "average": "233.1436",
      "volume": "822377",
      "turnover": "191743772.5",
      "trades": "4469"
    },
    {
      "date": "2026-04-09",
      "bid": "242.20",
      "ask": "243.40",
      "open": "238.40",
      "high": "245.00",
      "low": "237.40",
      "close": "242.80",
      "average": "241.7976",
      "volume": "339924",
      "turnover": "82191802.59",
      "trades": "1899"
    },
    {
      "date": "2026-04-10",
      "bid": "237.40",
      "ask": "237.80",
      "open": "237.00",
      "high": "240.40",
      "low": "232.40",
      "close": "237.60",
      "average": "236.9366",
      "volume": "338321",
      "turnover": "80164722.09",
      "trades": "2084"
    },
    {
      "date": "2026-04-13",
      "bid": "253.00",
      "ask": "254.00",
      "open": "253.20",
      "high": "256.80",
      "low": "248.80",
      "close": "253.40",
      "average": "253.9891",
      "volume": "496352",
      "turnover": "126032701.8",
      "trades": "3062"
    },
    {
      "date": "2026-04-14",
      "bid": "244.60",
      "ask": "245.40",
      "open": "251.00",
      "high": "252.20",
      "low": "240.40",
      "close": "245.20",
      "average": "248.4667",
      "volume": "471135",
      "turnover": "117024967.7",
      "trades": "2074"
    },
    {
      "date": "2026-04-15",
      "bid": "242.00",
      "ask": "242.40",
      "open": "240.40",
      "high": "245.40",
      "low": "240.20",
      "close": "242.40",
      "average": "242.1868",
      "volume": "282790",
      "turnover": "68491051.3",
      "trades": "1579"
    },
    {
      "date": "2026-04-16",
      "bid": "242.60",
      "ask": "243.80",
      "open": "240.00",
      "high": "244.80",
      "low": "238.60",
      "close": "242.80",
      "average": "241.4874",
      "volume": "189839",
      "turnover": "45843273.5",
      "trades": "1296"
    },
    {
      "date": "2026-04-17",
      "bid": "222.20",
      "ask": "222.40",
      "open": "242.40",
      "high": "244.00",
      "low": "220.20",
      "close": "222.60",
      "average": "227.7651",
      "volume": "507043",
      "turnover": "115388462.6",
      "trades": "3318"
    },
    {
      "date": "2026-04-20",
      "bid": "229.60",
      "ask": "230.00",
      "open": "232.60",
      "high": "236.60",
      "low": "228.80",
      "close": "229.40",
      "average": "231.8716",
      "volume": "417424",
      "turnover": "96792838.6",
      "trades": "2192"
    },
    {
      "date": "2026-04-21",
      "bid": "234.20",
      "ask": "234.60",
      "open": "230.20",
      "high": "234.60",
      "low": "229.40",
      "close": "234.60",
      "average": "232.6232",
      "volume": "239738",
      "turnover": "55767542.5",
      "trades": "1767"
    },
    {
      "date": "2026-04-22",
      "bid": "243.20",
      "ask": "243.60",
      "open": "229.00",
      "high": "245.00",
      "low": "228.40",
      "close": "242.80",
      "average": "239.8216",
      "volume": "373551",
      "turnover": "89607152.8",
      "trades": "2086"
    },
    {
      "date": "2026-04-23",
      "bid": "246.40",
      "ask": "247.00",
      "open": "246.60",
      "high": "252.00",
      "low": "245.20",
      "close": "246.60",
      "average": "248.7231",
      "volume": "297255",
      "turnover": "73932630.2",
      "trades": "1663"
    },
    {
      "date": "2026-04-24",
      "bid": "246.40",
      "ask": "246.80",
      "open": "251.00",
      "high": "253.40",
      "low": "245.40",
      "close": "246.20",
      "average": "249.3813",
      "volume": "183181",
      "turnover": "45683301.4",
      "trades": "1103"
    },
    {
      "date": "2026-04-27",
      "bid": "251.00",
      "ask": "251.60",
      "open": "247.60",
      "high": "252.40",
      "low": "245.40",
      "close": "250.80",
      "average": "249.0552",
      "volume": "231240",
      "turnover": "57584943.4",
      "trades": "1408"
    },
    {
      "date": "2026-04-28",
      "bid": "255.60",
      "ask": "256.00",
      "open": "255.00",
      "high": "260.60",
      "low": "253.40",
      "close": "256.00",
      "average": "257.1411",
      "volume": "417434",
      "turnover": "107339047.5",
      "trades": "2359"
    },
    {
      "date": "2026-04-29",
      "bid": "262.20",
      "ask": "263.00",
      "open": "258.00",
      "high": "265.20",
      "low": "256.00",
      "close": "262.60",
      "average": "261.7985",
      "volume": "325256",
      "turnover": "85150688.2",
      "trades": "2155"
    },
    {
      "date": "2026-04-30",
      "bid": "258.80",
      "ask": "259.00",
      "open": "266.80",
      "high": "271.00",
      "low": "257.60",
      "close": "258.20",
      "average": "263.3244",
      "volume": "242243",
      "turnover": "63788901.2",
      "trades": "1422"
    },
    {
      "date": "2026-05-04",
      "bid": "256.40",
      "ask": "257.80",
      "open": "258.00",
      "high": "263.20",
      "low": "253.60",
      "close": "256.60",
      "average": "256.5943",
      "volume": "330362",
      "turnover": "84764065.4",
      "trades": "1925"
    },
    {
      "date": "2026-05-05",
      "bid": "254.60",
      "ask": "255.40",
      "open": "256.00",
      "high": "259.40",
      "low": "246.40",
      "close": "254.80",
      "average": "252.2086",
      "volume": "176613",
      "turnover": "44545159.5",
      "trades": "1264"
    },
    {
      "date": "2026-05-06",
      "bid": "245.20",
      "ask": "246.00",
      "open": "255.80",
      "high": "257.00",
      "low": "238.20",
      "close": "244.60",
      "average": "245.5419",
      "volume": "385972",
      "turnover": "94758872.8",
      "trades": "2428"
    },
    {
      "date": "2026-05-07",
      "bid": "233.40",
      "ask": "234.80",
      "open": "240.00",
      "high": "242.60",
      "low": "233.00",
      "close": "234.40",
      "average": "235.8998",
      "volume": "227577",
      "turnover": "53689261.1",
      "trades": "1776"
    },
    {
      "date": "2026-05-08",
      "bid": "239.60",
      "ask": "240.60",
      "open": "238.00",
      "high": "240.40",
      "low": "235.80",
      "close": "240.40",
      "average": "238.4099",
      "volume": "228319",
      "turnover": "54432672.9",
      "trades": "1028"
    },
    {
      "date": "2026-05-11",
      "bid": "241.00",
      "ask": "242.00",
      "open": "245.00",
      "high": "248.80",
      "low": "241.00",
      "close": "241.40",
      "average": "243.7001",
      "volume": "117381",
      "turnover": "28606265.1",
      "trades": "944"
    },
    {
      "date": "2026-05-12",
      "bid": "251.20",
      "ask": "251.80",
      "open": "247.80",
      "high": "252.60",
      "low": "247.40",
      "close": "251.60",
      "average": "250.0189",
      "volume": "210805",
      "turnover": "52705553.5",
      "trades": "1470"
    },
    {
      "date": "2026-05-13",
      "bid": "251.80",
      "ask": "254.60",
      "open": "251.60",
      "high": "254.60",
      "low": "248.40",
      "close": "253.00",
      "average": "252.7562",
      "volume": "52130",
      "turnover": "13176100.2",
      "trades": "505"
    },
    {
      "date": "2026-05-15",
      "bid": "260.80",
      "ask": "262.00",
      "open": "258.00",
      "high": "263.00",
      "low": "255.20",
      "close": "261.40",
      "average": "260.5846",
      "volume": "136463",
      "turnover": "35554801",
      "trades": "1242"
    },
    {
      "date": "2026-05-18",
      "bid": "266.80",
      "ask": "267.80",
      "open": "266.40",
      "high": "269.20",
      "low": "260.40",
      "close": "267.80",
      "average": "265.9278",
      "volume": "198360",
      "turnover": "52743178.4",
      "trades": "1471"
    },
    {
      "date": "2026-05-19",
      "bid": "264.60",
      "ask": "265.60",
      "open": "265.80",
      "high": "269.60",
      "low": "263.80",
      "close": "264.60",
      "average": "266.822",
      "volume": "181233",
      "turnover": "48359633.4",
      "trades": "1239"
    },
    {
      "date": "2026-05-20",
      "bid": "261.00",
      "ask": "261.80",
      "open": "265.60",
      "high": "269.20",
      "low": "260.00",
      "close": "260.80",
      "average": "263.6993",
      "volume": "211143",
      "turnover": "55680671.5",
      "trades": "1140"
    },
    {
      "date": "2026-05-21",
      "bid": "261.40",
      "ask": "262.80",
      "open": "260.00",
      "high": "265.80",
      "low": "258.00",
      "close": "262.40",
      "average": "261.794",
      "volume": "113826",
      "turnover": "29799285.3",
      "trades": "1000"
    },
    {
      "date": "2026-05-22",
      "bid": "253.80",
      "ask": "254.40",
      "open": "256.80",
      "high": "257.20",
      "low": "252.00",
      "close": "254.40",
      "average": "255.0051",
      "volume": "152837",
      "turnover": "38974785.7",
      "trades": "1198"
    },
    {
      "date": "2026-05-25",
      "bid": "245.20",
      "ask": "246.00",
      "open": "244.20",
      "high": "248.00",
      "low": "242.20",
      "close": "245.80",
      "average": "245.8349",
      "volume": "149315",
      "turnover": "36709211.1",
      "trades": "1256"
    },
    {
      "date": "2026-05-26",
      "bid": "249.40",
      "ask": "250.00",
      "open": "248.00",
      "high": "252.40",
      "low": "243.80",
      "close": "250.00",
      "average": "247.5233",
      "volume": "189787",
      "turnover": "46977039.4",
      "trades": "1044"
    },
    {
      "date": "2026-05-27",
      "bid": "239.00",
      "ask": "239.60",
      "open": "245.80",
      "high": "245.80",
      "low": "236.00",
      "close": "239.60",
      "average": "239.8823",
      "volume": "154584",
      "turnover": "37081437.7",
      "trades": "1211"
    },
    {
      "date": "2026-05-28",
      "bid": "242.20",
      "ask": "243.00",
      "open": "241.60",
      "high": "243.60",
      "low": "236.40",
      "close": "242.80",
      "average": "240.8514",
      "volume": "206066",
      "turnover": "49630296.3",
      "trades": "1490"
    },
    {
      "date": "2026-05-29",
      "bid": "233.00",
      "ask": "233.60",
      "open": "240.40",
      "high": "240.40",
      "low": "232.60",
      "close": "234.00",
      "average": "236.1528",
      "volume": "351598",
      "turnover": "83031552.7",
      "trades": "1953"
    },
    {
      "date": "2026-06-01",
      "bid": "243.40",
      "ask": "243.80",
      "open": "239.00",
      "high": "245.40",
      "low": "235.20",
      "close": "244.20",
      "average": "241.5449",
      "volume": "165851",
      "turnover": "40057777.9",
      "trades": "1167"
    },
    {
      "date": "2026-06-02",
      "bid": "238.00",
      "ask": "238.40",
      "open": "239.80",
      "high": "241.40",
      "low": "237.00",
      "close": "239.00",
      "average": "239.0195",
      "volume": "107472",
      "turnover": "25687100.2",
      "trades": "893"
    },
    {
      "date": "2026-06-03",
      "bid": "247.80",
      "ask": "248.20",
      "open": "243.20",
      "high": "249.00",
      "low": "241.40",
      "close": "248.00",
      "average": "245.8623",
      "volume": "150211",
      "turnover": "36930800",
      "trades": "946"
    },
    {
      "date": "2026-06-04",
      "bid": "251.00",
      "ask": "252.00",
      "open": "245.20",
      "high": "252.20",
      "low": "243.00",
      "close": "251.40",
      "average": "247.7879",
      "volume": "226494",
      "turnover": "56121430.8",
      "trades": "1522"
    },
    {
      "date": "2026-06-05",
      "bid": "244.40",
      "ask": "245.00",
      "open": "251.00",
      "high": "251.60",
      "low": "241.40",
      "close": "244.80",
      "average": "246.6634",
      "volume": "128347",
      "turnover": "31658837",
      "trades": "979"
    },
    {
      "date": "2026-06-08",
      "bid": "245.80",
      "ask": "246.40",
      "open": "250.20",
      "high": "251.60",
      "low": "242.00",
      "close": "246.20",
      "average": "246.1117",
      "volume": "125344",
      "turnover": "30847549.5",
      "trades": "1067"
    },
    {
      "date": "2026-06-09",
      "bid": "237.20",
      "ask": "238.60",
      "open": "244.60",
      "high": "245.00",
      "low": "235.20",
      "close": "237.00",
      "average": "239.1909",
      "volume": "90420",
      "turnover": "21627490.4",
      "trades": "889"
    },
    {
      "date": "2026-06-10",
      "bid": "241.80",
      "ask": "242.80",
      "open": "235.40",
      "high": "242.20",
      "low": "234.80",
      "close": "241.80",
      "average": "239.1964",
      "volume": "121807",
      "turnover": "29135219.5",
      "trades": "917"
    },
    {
      "date": "2026-06-11",
      "bid": "245.80",
      "ask": "246.40",
      "open": "242.80",
      "high": "246.20",
      "low": "241.40",
      "close": "245.80",
      "average": "244.0111",
      "volume": "74579",
      "turnover": "18199552.3",
      "trades": "600"
    },
    {
      "date": "2026-06-12",
      "bid": "236.40",
      "ask": "237.00",
      "open": "238.20",
      "high": "239.80",
      "low": "232.40",
      "close": "236.60",
      "average": "235.7278",
      "volume": "163908",
      "turnover": "38639163.7",
      "trades": "1065"
    },
    {
      "date": "2026-06-15",
      "bid": "223.00",
      "ask": "223.60",
      "open": "225.80",
      "high": "228.00",
      "low": "219.60",
      "close": "222.60",
      "average": "224.0455",
      "volume": "269874",
      "turnover": "60464997.6",
      "trades": "1869"
    },
    {
      "date": "2026-06-16",
      "bid": "222.80",
      "ask": "223.20",
      "open": "226.20",
      "high": "227.20",
      "low": "221.40",
      "close": "222.80",
      "average": "224.0004",
      "volume": "203741",
      "turnover": "45638499.1",
      "trades": "1253"
    },
    {
      "date": "2026-06-17",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.40",
      "high": "223.80",
      "low": "217.80",
      "close": "221.00",
      "average": "220.5109",
      "volume": "124452",
      "turnover": "27442916.7",
      "trades": "1017"
    },
    {
      "date": "2026-06-18",
      "bid": "211.60",
      "ask": "212.00",
      "open": "219.80",
      "high": "220.40",
      "low": "211.20",
      "close": "213.20",
      "average": "215.6876",
      "volume": "209871",
      "turnover": "45272050.4",
      "trades": "1251"
    },
    {
      "date": "2026-06-22",
      "bid": "217.40",
      "ask": "218.80",
      "open": "219.00",
      "high": "220.60",
      "low": "216.40",
      "close": "218.80",
      "average": "218.6867",
      "volume": "89154",
      "turnover": "19496559.2",
      "trades": "903"
    },
    {
      "date": "2026-06-23",
      "bid": "218.20",
      "ask": "218.60",
      "open": "217.40",
      "high": "220.00",
      "low": "217.00",
      "close": "218.20",
      "average": "218.2079",
      "volume": "86135",
      "turnover": "18795618.7",
      "trades": "588"
    },
    {
      "date": "2026-06-24",
      "bid": "212.40",
      "ask": "213.20",
      "open": "218.20",
      "high": "218.20",
      "low": "211.00",
      "close": "212.80",
      "average": "213.784",
      "volume": "85766",
      "turnover": "18336447.39",
      "trades": "750"
    },
    {
      "date": "2026-06-25",
      "bid": "213.20",
      "ask": "213.60",
      "open": "210.40",
      "high": "213.80",
      "low": "208.20",
      "close": "213.00",
      "average": "211.2169",
      "volume": "122851",
      "turnover": "25947591.8",
      "trades": "959"
    },
    {
      "date": "2026-06-26",
      "bid": "213.00",
      "ask": "213.80",
      "open": "210.00",
      "high": "215.00",
      "low": "208.20",
      "close": "213.20",
      "average": "211.1563",
      "volume": "130801",
      "turnover": "27617719.9",
      "trades": "816"
    },
    {
      "date": "2026-06-29",
      "bid": "212.40",
      "ask": "213.00",
      "open": "215.20",
      "high": "217.00",
      "low": "212.20",
      "close": "212.20",
      "average": "214.0975",
      "volume": "55456",
      "turnover": "11873171",
      "trades": "540"
    },
    {
      "date": "2026-06-30",
      "bid": "211.20",
      "ask": "212.20",
      "open": "211.40",
      "high": "214.80",
      "low": "210.00",
      "close": "211.40",
      "average": "211.5746",
      "volume": "55475",
      "turnover": "11737285.3",
      "trades": "435"
    },
    {
      "date": "2026-07-01",
      "bid": "206.20",
      "ask": "207.60",
      "open": "211.20",
      "high": "211.20",
      "low": "205.20",
      "close": "206.20",
      "average": "207.7459",
      "volume": "87140",
      "turnover": "18101760.5",
      "trades": "750"
    },
    {
      "date": "2026-07-02",
      "bid": "207.40",
      "ask": "209.00",
      "open": "205.20",
      "high": "208.60",
      "low": "203.60",
      "close": "207.80",
      "average": "206.4701",
      "volume": "81270",
      "turnover": "16779856.5",
      "trades": "653"
    },
    {
      "date": "2026-07-03",
      "bid": "208.60",
      "ask": "209.00",
      "open": "209.00",
      "high": "209.20",
      "low": "206.80",
      "close": "208.40",
      "average": "208.2375",
      "volume": "51264",
      "turnover": "10675138.8",
      "trades": "435"
    },
    {
      "date": "2026-07-06",
      "bid": "205.00",
      "ask": "205.80",
      "open": "208.20",
      "high": "208.20",
      "low": "204.20",
      "close": "204.60",
      "average": "206.013",
      "volume": "81060",
      "turnover": "16699519.1",
      "trades": "593"
    },
    {
      "date": "2026-07-07",
      "bid": "202.60",
      "ask": "203.20",
      "open": "203.60",
      "high": "205.80",
      "low": "201.20",
      "close": "203.80",
      "average": "203.5555",
      "volume": "107247",
      "turnover": "21830764.8",
      "trades": "1061"
    },
    {
      "date": "2026-07-08",
      "bid": "215.40",
      "ask": "216.00",
      "open": "222.20",
      "high": "222.20",
      "low": "205.00",
      "close": "216.00",
      "average": "212.3153",
      "volume": "263817",
      "turnover": "56008753.5",
      "trades": "1732"
    },
    {
      "date": "2026-07-09",
      "bid": "211.60",
      "ask": "212.20",
      "open": "216.00",
      "high": "216.60",
      "low": "211.40",
      "close": "212.00",
      "average": "213.6121",
      "volume": "119817",
      "turnover": "25595756",
      "trades": "819"
    },
    {
      "date": "2026-07-10",
      "bid": "206.40",
      "ask": "207.80",
      "open": "210.00",
      "high": "210.20",
      "low": "206.60",
      "close": "207.20",
      "average": "208.2996",
      "volume": "107632",
      "turnover": "22419877",
      "trades": "746"
    },
    {
      "date": "2026-07-13",
      "bid": "211.80",
      "ask": "213.00",
      "open": "212.40",
      "high": "215.80",
      "low": "208.60",
      "close": "212.60",
      "average": "211.8696",
      "volume": "116595",
      "turnover": "24702886.1",
      "trades": "1067"
    },
    {
      "date": "2026-07-14",
      "bid": "211.80",
      "ask": "212.40",
      "open": "219.00",
      "high": "219.00",
      "low": "210.60",
      "close": "211.80",
      "average": "213.5495",
      "volume": "185683",
      "turnover": "39653164.5",
      "trades": "1282"
    },
    {
      "date": "2026-07-15",
      "bid": "207.40",
      "ask": "207.80",
      "open": "211.80",
      "high": "213.60",
      "low": "207.00",
      "close": "207.00",
      "average": "210.301",
      "volume": "69760",
      "turnover": "14672575.2",
      "trades": "567"
    },
    {
      "date": "2026-07-16",
      "bid": "208.80",
      "ask": "210.00",
      "open": "209.60",
      "high": "210.60",
      "low": "204.60",
      "close": "210.00",
      "average": "208.4092",
      "volume": "77166",
      "turnover": "16069939",
      "trades": "704"
    },
    {
      "date": "2026-07-17",
      "bid": "211.20",
      "ask": "212.00",
      "open": "210.00",
      "high": "215.80",
      "low": "207.60",
      "close": "211.00",
      "average": "212.2895",
      "volume": "90998",
      "turnover": "19325831.8",
      "trades": "928"
    },
    {
      "date": "2026-07-20",
      "bid": "211.20",
      "ask": "211.60",
      "open": "215.80",
      "high": "218.20",
      "low": "210.00",
      "close": "212.00",
      "average": "212.9004",
      "volume": "73699",
      "turnover": "15691592.7",
      "trades": "852"
    },
    {
      "date": "2026-07-21",
      "bid": "214.00",
      "ask": "214.80",
      "open": "213.60",
      "high": "214.60",
      "low": "207.80",
      "close": "214.60",
      "average": "211.4392",
      "volume": "174499",
      "turnover": "36895132.29",
      "trades": "1939"
    },
    {
      "date": "2026-07-22",
      "bid": "218.20",
      "ask": "218.80",
      "open": "218.00",
      "high": "219.80",
      "low": "216.20",
      "close": "218.80",
      "average": "218.4986",
      "volume": "120785",
      "turnover": "26391626.6",
      "trades": "809"
    },
    {
      "date": "2026-07-23",
      "bid": "223.20",
      "ask": "223.80",
      "open": "222.00",
      "high": "225.60",
      "low": "221.00",
      "close": "224.00",
      "average": "223.0123",
      "volume": "347748",
      "turnover": "77553182.9",
      "trades": "2444"
    },
    {
      "date": "2026-07-24",
      "bid": "214.60",
      "ask": "215.00",
      "open": "221.00",
      "high": "221.80",
      "low": "214.20",
      "close": "214.80",
      "average": "216.3114",
      "volume": "240467",
      "turnover": "52016649",
      "trades": "1695"
    },
    {
      "date": "2026-07-27",
      "bid": "208.60",
      "ask": "209.40",
      "open": "208.00",
      "high": "212.20",
      "low": "205.40",
      "close": "208.60",
      "average": "208.3067",
      "volume": "464854",
      "turnover": "96821288.7",
      "trades": "4197"
    },
    {
      "date": "2026-07-28",
      "bid": "204.60",
      "ask": "205.20",
      "open": "207.40",
      "high": "210.00",
      "low": "204.40",
      "close": "205.00",
      "average": "206.5332",
      "volume": "665765",
      "turnover": "137500423.4",
      "trades": "6051"
    },
    {
      "date": "2026-07-29",
      "bid": "207.60",
      "ask": "208.00",
      "open": "207.20",
      "high": "210.60",
      "low": "204.80",
      "close": "207.40",
      "average": "206.204",
      "volume": "960087",
      "turnover": "197973936.7",
      "trades": "6622"
    },
    {
      "date": "2026-07-30",
      "bid": "205.80",
      "ask": "206.20",
      "open": "210.00",
      "high": "211.40",
      "low": "203.60",
      "close": "206.40",
      "average": "205.9362",
      "volume": "654890",
      "turnover": "134870288.19",
      "trades": "4005"
    },
    {
      "date": "2026-07-31",
      "bid": "216.20",
      "ask": "217.20",
      "open": "205.80",
      "high": "225.40",
      "low": "204.60",
      "close": "216.40",
      "average": "214.048",
      "volume": "261466",
      "turnover": "55957795",
      "trades": "1774"
    },
    {
      "date": "2026-08-03",
      "bid": "209.80",
      "ask": "210.20",
      "open": "211.00",
      "high": "213.80",
      "low": "207.40",
      "close": "209.80",
      "average": "210.9987",
      "volume": "154794",
      "turnover": "32661643.1",
      "trades": "1198"
    },
    {
      "date": "2026-08-04",
      "bid": "208.20",
      "ask": "208.80",
      "open": "210.00",
      "high": "214.80",
      "low": "204.00",
      "close": "209.20",
      "average": "208.9085",
      "volume": "250964",
      "turnover": "52426456.6",
      "trades": "2483"
    },
    {
      "date": "2026-08-05",
      "bid": "200.40",
      "ask": "200.80",
      "open": "205.60",
      "high": "207.60",
      "low": "199.70",
      "close": "201.00",
      "average": "203.7094",
      "volume": "175165",
      "turnover": "35685554.79",
      "trades": "1755"
    }
  ]
}