{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX64276/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lumi?id=TX64276",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX64276",
    "asset_class": "SHARES",
    "isin": "CA5503721063",
    "symbol": "LUMI",
    "company": "Lundin Mining Corporation",
    "market": null,
    "last_sale_price": "SEK 262.60",
    "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": "78.65",
      "ask": "78.85",
      "open": "78.10",
      "high": "79.80",
      "low": "77.55",
      "close": "78.80",
      "average": "78.9569",
      "volume": "709280",
      "turnover": "56009603.28",
      "trades": "1880"
    },
    {
      "date": "2021-08-03",
      "bid": "75.55",
      "ask": "75.75",
      "open": "78.20",
      "high": "78.40",
      "low": "74.45",
      "close": "75.60",
      "average": "75.9911",
      "volume": "630706",
      "turnover": "47930501.18",
      "trades": "1693"
    },
    {
      "date": "2021-08-04",
      "bid": "76.15",
      "ask": "76.35",
      "open": "76.55",
      "high": "77.05",
      "low": "75.50",
      "close": "76.45",
      "average": "76.2049",
      "volume": "356062",
      "turnover": "27135173.76",
      "trades": "1051"
    },
    {
      "date": "2021-08-05",
      "bid": "77.35",
      "ask": "77.55",
      "open": "76.25",
      "high": "77.40",
      "low": "74.85",
      "close": "77.25",
      "average": "76.1765",
      "volume": "680528",
      "turnover": "51837759.13",
      "trades": "1717"
    },
    {
      "date": "2021-08-06",
      "bid": "77.40",
      "ask": "77.50",
      "open": "77.50",
      "high": "78.30",
      "low": "76.45",
      "close": "77.50",
      "average": "77.3621",
      "volume": "336115",
      "turnover": "25999464.99",
      "trades": "814"
    },
    {
      "date": "2021-08-09",
      "bid": "76.95",
      "ask": "77.05",
      "open": "77.00",
      "high": "77.45",
      "low": "76.20",
      "close": "77.05",
      "average": "76.8368",
      "volume": "269773",
      "turnover": "20728403.05",
      "trades": "935"
    },
    {
      "date": "2021-08-10",
      "bid": "79.00",
      "ask": "79.10",
      "open": "77.25",
      "high": "79.10",
      "low": "76.35",
      "close": "79.10",
      "average": "77.7551",
      "volume": "658400",
      "turnover": "51187478.56",
      "trades": "1796"
    },
    {
      "date": "2021-08-11",
      "bid": "77.80",
      "ask": "77.95",
      "open": "79.20",
      "high": "79.50",
      "low": "77.55",
      "close": "77.80",
      "average": "78.4442",
      "volume": "403137",
      "turnover": "31620708.91",
      "trades": "1150"
    },
    {
      "date": "2021-08-12",
      "bid": "77.50",
      "ask": "77.65",
      "open": "78.10",
      "high": "78.40",
      "low": "77.35",
      "close": "77.55",
      "average": "77.7614",
      "volume": "375917",
      "turnover": "29232333.05",
      "trades": "1517"
    },
    {
      "date": "2021-08-13",
      "bid": "77.90",
      "ask": "78.05",
      "open": "77.65",
      "high": "78.70",
      "low": "77.20",
      "close": "77.95",
      "average": "77.7961",
      "volume": "302601",
      "turnover": "23542643.69",
      "trades": "1038"
    },
    {
      "date": "2021-08-16",
      "bid": "75.65",
      "ask": "75.75",
      "open": "77.10",
      "high": "77.20",
      "low": "75.20",
      "close": "75.75",
      "average": "76.371",
      "volume": "339895",
      "turnover": "25956372.33",
      "trades": "1155"
    },
    {
      "date": "2021-08-17",
      "bid": "74.35",
      "ask": "74.50",
      "open": "74.95",
      "high": "75.20",
      "low": "73.50",
      "close": "74.40",
      "average": "74.4332",
      "volume": "483214",
      "turnover": "35967703.18",
      "trades": "1559"
    },
    {
      "date": "2021-08-18",
      "bid": "72.45",
      "ask": "72.55",
      "open": "74.30",
      "high": "74.75",
      "low": "72.20",
      "close": "72.45",
      "average": "73.2047",
      "volume": "414009",
      "turnover": "30305052.68",
      "trades": "1360"
    },
    {
      "date": "2021-08-19",
      "bid": "67.45",
      "ask": "67.65",
      "open": "71.60",
      "high": "71.75",
      "low": "67.30",
      "close": "67.40",
      "average": "68.8464",
      "volume": "1064806",
      "turnover": "73313612.06",
      "trades": "3457"
    },
    {
      "date": "2021-08-20",
      "bid": "66.40",
      "ask": "66.55",
      "open": "67.00",
      "high": "67.70",
      "low": "65.80",
      "close": "66.45",
      "average": "66.4671",
      "volume": "1126805",
      "turnover": "74901397.25",
      "trades": "2935"
    },
    {
      "date": "2021-08-23",
      "bid": "68.80",
      "ask": "68.90",
      "open": "67.30",
      "high": "69.00",
      "low": "66.80",
      "close": "68.85",
      "average": "67.8788",
      "volume": "864972",
      "turnover": "58720843.75",
      "trades": "1572"
    },
    {
      "date": "2021-08-24",
      "bid": "71.35",
      "ask": "71.45",
      "open": "69.00",
      "high": "71.60",
      "low": "68.70",
      "close": "71.45",
      "average": "69.6325",
      "volume": "1133786",
      "turnover": "79102100.33",
      "trades": "1593"
    },
    {
      "date": "2021-08-25",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.70",
      "high": "72.40",
      "low": "70.05",
      "close": "71.60",
      "average": "71.6412",
      "volume": "359668",
      "turnover": "25767533.4",
      "trades": "1264"
    },
    {
      "date": "2021-08-26",
      "bid": "70.00",
      "ask": "70.15",
      "open": "70.50",
      "high": "70.65",
      "low": "69.65",
      "close": "70.05",
      "average": "70.1345",
      "volume": "227713",
      "turnover": "15970556.5",
      "trades": "845"
    },
    {
      "date": "2021-08-27",
      "bid": "71.20",
      "ask": "71.35",
      "open": "70.00",
      "high": "71.50",
      "low": "69.40",
      "close": "71.40",
      "average": "70.4453",
      "volume": "192209",
      "turnover": "13544830.65",
      "trades": "724"
    },
    {
      "date": "2021-08-30",
      "bid": "70.15",
      "ask": "70.25",
      "open": "71.60",
      "high": "72.05",
      "low": "70.15",
      "close": "70.15",
      "average": "71.1795",
      "volume": "278146",
      "turnover": "19804493.47",
      "trades": "994"
    },
    {
      "date": "2021-08-31",
      "bid": "69.30",
      "ask": "69.45",
      "open": "70.00",
      "high": "70.80",
      "low": "68.90",
      "close": "69.25",
      "average": "69.7544",
      "volume": "321268",
      "turnover": "22409720.12",
      "trades": "1056"
    },
    {
      "date": "2021-09-01",
      "bid": "69.00",
      "ask": "69.15",
      "open": "69.70",
      "high": "70.10",
      "low": "68.60",
      "close": "69.15",
      "average": "69.2658",
      "volume": "472670",
      "turnover": "32737874.27",
      "trades": "1540"
    },
    {
      "date": "2021-09-02",
      "bid": "69.40",
      "ask": "69.55",
      "open": "68.75",
      "high": "70.20",
      "low": "67.70",
      "close": "69.40",
      "average": "68.9843",
      "volume": "337925",
      "turnover": "23314247.65",
      "trades": "1466"
    },
    {
      "date": "2021-09-03",
      "bid": "69.45",
      "ask": "69.55",
      "open": "69.50",
      "high": "70.55",
      "low": "69.45",
      "close": "69.75",
      "average": "69.837",
      "volume": "389797",
      "turnover": "27221870.25",
      "trades": "976"
    },
    {
      "date": "2021-09-06",
      "bid": "69.70",
      "ask": "69.85",
      "open": "69.75",
      "high": "70.60",
      "low": "69.35",
      "close": "69.80",
      "average": "69.9843",
      "volume": "198281",
      "turnover": "13876544.8",
      "trades": "592"
    },
    {
      "date": "2021-09-07",
      "bid": "68.75",
      "ask": "68.85",
      "open": "69.50",
      "high": "70.10",
      "low": "68.40",
      "close": "68.70",
      "average": "69.0949",
      "volume": "395395",
      "turnover": "27319704.5",
      "trades": "1392"
    },
    {
      "date": "2021-09-08",
      "bid": "66.45",
      "ask": "66.60",
      "open": "68.70",
      "high": "68.70",
      "low": "65.90",
      "close": "66.50",
      "average": "67.0512",
      "volume": "334775",
      "turnover": "22447148.2",
      "trades": "1096"
    },
    {
      "date": "2021-09-09",
      "bid": "66.10",
      "ask": "66.25",
      "open": "65.80",
      "high": "66.85",
      "low": "65.10",
      "close": "66.25",
      "average": "66.0211",
      "volume": "405552",
      "turnover": "26774796.2",
      "trades": "1150"
    },
    {
      "date": "2021-09-10",
      "bid": "67.60",
      "ask": "67.75",
      "open": "66.90",
      "high": "68.95",
      "low": "65.85",
      "close": "67.65",
      "average": "67.6916",
      "volume": "500411",
      "turnover": "33872420.54",
      "trades": "1483"
    },
    {
      "date": "2021-09-13",
      "bid": "65.10",
      "ask": "65.20",
      "open": "67.60",
      "high": "67.65",
      "low": "64.35",
      "close": "65.35",
      "average": "65.811",
      "volume": "745482",
      "turnover": "49060371.35",
      "trades": "2096"
    },
    {
      "date": "2021-09-14",
      "bid": "64.75",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.45",
      "low": "63.90",
      "close": "64.75",
      "average": "64.4905",
      "volume": "441121",
      "turnover": "28448338.55",
      "trades": "1335"
    },
    {
      "date": "2021-09-15",
      "bid": "64.65",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.85",
      "low": "64.00",
      "close": "64.80",
      "average": "64.8219",
      "volume": "766913",
      "turnover": "49714065.25",
      "trades": "1698"
    },
    {
      "date": "2021-09-16",
      "bid": "61.20",
      "ask": "61.35",
      "open": "64.50",
      "high": "65.05",
      "low": "61.05",
      "close": "61.30",
      "average": "62.6071",
      "volume": "1305340",
      "turnover": "81718802.41",
      "trades": "3156"
    },
    {
      "date": "2021-09-17",
      "bid": "60.10",
      "ask": "60.30",
      "open": "61.65",
      "high": "62.80",
      "low": "60.00",
      "close": "60.25",
      "average": "61.5196",
      "volume": "1245852",
      "turnover": "76646551.01",
      "trades": "2775"
    },
    {
      "date": "2021-09-20",
      "bid": "59.00",
      "ask": "59.15",
      "open": "60.00",
      "high": "60.35",
      "low": "58.20",
      "close": "59.00",
      "average": "59.3808",
      "volume": "751522",
      "turnover": "44625397.7",
      "trades": "2115"
    },
    {
      "date": "2021-09-21",
      "bid": "59.20",
      "ask": "59.35",
      "open": "59.00",
      "high": "61.10",
      "low": "58.60",
      "close": "59.20",
      "average": "59.8975",
      "volume": "793955",
      "turnover": "47765412.3",
      "trades": "2173"
    },
    {
      "date": "2021-09-22",
      "bid": "61.30",
      "ask": "61.40",
      "open": "60.30",
      "high": "61.60",
      "low": "59.70",
      "close": "61.40",
      "average": "60.7883",
      "volume": "1210341",
      "turnover": "73571697.4",
      "trades": "2743"
    },
    {
      "date": "2021-09-23",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.85",
      "high": "62.40",
      "low": "60.95",
      "close": "61.70",
      "average": "61.4784",
      "volume": "846058",
      "turnover": "52014392.35",
      "trades": "1653"
    },
    {
      "date": "2021-09-24",
      "bid": "61.90",
      "ask": "62.05",
      "open": "61.95",
      "high": "62.15",
      "low": "60.35",
      "close": "61.95",
      "average": "61.4794",
      "volume": "567667",
      "turnover": "34900607.53",
      "trades": "1809"
    },
    {
      "date": "2021-09-27",
      "bid": "63.35",
      "ask": "63.45",
      "open": "62.75",
      "high": "63.50",
      "low": "61.80",
      "close": "63.30",
      "average": "62.6728",
      "volume": "675463",
      "turnover": "42331216",
      "trades": "1792"
    },
    {
      "date": "2021-09-28",
      "bid": "63.55",
      "ask": "63.65",
      "open": "63.50",
      "high": "64.00",
      "low": "62.60",
      "close": "63.45",
      "average": "63.4644",
      "volume": "672937",
      "turnover": "42707778.07",
      "trades": "2066"
    },
    {
      "date": "2021-09-29",
      "bid": "62.70",
      "ask": "62.85",
      "open": "63.85",
      "high": "63.85",
      "low": "62.30",
      "close": "62.55",
      "average": "63.0306",
      "volume": "374199",
      "turnover": "23585592.95",
      "trades": "1003"
    },
    {
      "date": "2021-09-30",
      "bid": "62.60",
      "ask": "62.70",
      "open": "63.25",
      "high": "63.25",
      "low": "61.35",
      "close": "62.60",
      "average": "62.5092",
      "volume": "660598",
      "turnover": "41290080.63",
      "trades": "1404"
    },
    {
      "date": "2021-10-01",
      "bid": "61.30",
      "ask": "61.40",
      "open": "61.50",
      "high": "63.35",
      "low": "61.10",
      "close": "61.30",
      "average": "62.1339",
      "volume": "1774206",
      "turnover": "110243590.19",
      "trades": "2536"
    },
    {
      "date": "2021-10-04",
      "bid": "63.00",
      "ask": "63.15",
      "open": "61.40",
      "high": "63.60",
      "low": "60.90",
      "close": "63.05",
      "average": "62.3353",
      "volume": "1189318",
      "turnover": "74138820.15",
      "trades": "1856"
    },
    {
      "date": "2021-10-05",
      "bid": "64.75",
      "ask": "64.90",
      "open": "63.35",
      "high": "65.00",
      "low": "62.35",
      "close": "64.70",
      "average": "63.5662",
      "volume": "787841",
      "turnover": "50080215.87",
      "trades": "1709"
    },
    {
      "date": "2021-10-06",
      "bid": "62.20",
      "ask": "62.30",
      "open": "64.75",
      "high": "64.90",
      "low": "62.15",
      "close": "62.15",
      "average": "63.34",
      "volume": "704147",
      "turnover": "44596558.06",
      "trades": "1662"
    },
    {
      "date": "2021-10-07",
      "bid": "65.50",
      "ask": "65.70",
      "open": "63.80",
      "high": "65.75",
      "low": "63.70",
      "close": "65.60",
      "average": "64.6627",
      "volume": "618956",
      "turnover": "40023547.03",
      "trades": "1835"
    },
    {
      "date": "2021-10-08",
      "bid": "65.65",
      "ask": "65.80",
      "open": "65.65",
      "high": "67.00",
      "low": "65.65",
      "close": "65.70",
      "average": "66.3151",
      "volume": "424743",
      "turnover": "28168307.35",
      "trades": "1056"
    },
    {
      "date": "2021-10-11",
      "bid": "68.10",
      "ask": "68.25",
      "open": "66.00",
      "high": "68.50",
      "low": "65.90",
      "close": "68.35",
      "average": "67.7301",
      "volume": "402677",
      "turnover": "27274490.33",
      "trades": "1230"
    },
    {
      "date": "2021-10-12",
      "bid": "67.10",
      "ask": "67.25",
      "open": "68.00",
      "high": "68.40",
      "low": "66.40",
      "close": "67.20",
      "average": "67.3435",
      "volume": "588644",
      "turnover": "39641369.7",
      "trades": "1724"
    },
    {
      "date": "2021-10-13",
      "bid": "68.10",
      "ask": "68.25",
      "open": "67.50",
      "high": "68.85",
      "low": "67.05",
      "close": "68.10",
      "average": "68.17",
      "volume": "517826",
      "turnover": "35300217.6",
      "trades": "1164"
    },
    {
      "date": "2021-10-14",
      "bid": "72.80",
      "ask": "72.90",
      "open": "69.45",
      "high": "73.20",
      "low": "68.85",
      "close": "72.95",
      "average": "71.4021",
      "volume": "1212901",
      "turnover": "86633564.78",
      "trades": "2930"
    },
    {
      "date": "2021-10-15",
      "bid": "74.70",
      "ask": "74.85",
      "open": "72.95",
      "high": "75.50",
      "low": "71.55",
      "close": "74.60",
      "average": "73.7545",
      "volume": "1149877",
      "turnover": "84813410.47",
      "trades": "3402"
    },
    {
      "date": "2021-10-18",
      "bid": "74.50",
      "ask": "74.65",
      "open": "76.50",
      "high": "77.20",
      "low": "73.70",
      "close": "74.60",
      "average": "75.8437",
      "volume": "1252124",
      "turnover": "94918290.03",
      "trades": "3195"
    },
    {
      "date": "2021-10-19",
      "bid": "75.65",
      "ask": "75.80",
      "open": "75.50",
      "high": "76.65",
      "low": "74.70",
      "close": "75.70",
      "average": "75.732",
      "volume": "926406",
      "turnover": "70157151.83",
      "trades": "2100"
    },
    {
      "date": "2021-10-20",
      "bid": "74.50",
      "ask": "74.55",
      "open": "75.65",
      "high": "75.65",
      "low": "73.90",
      "close": "74.65",
      "average": "74.5763",
      "volume": "640477",
      "turnover": "47763794.2",
      "trades": "1577"
    },
    {
      "date": "2021-10-21",
      "bid": "71.75",
      "ask": "71.80",
      "open": "73.75",
      "high": "73.75",
      "low": "71.25",
      "close": "71.55",
      "average": "72.3733",
      "volume": "879690",
      "turnover": "63666603.26",
      "trades": "2158"
    },
    {
      "date": "2021-10-22",
      "bid": "71.10",
      "ask": "71.25",
      "open": "71.20",
      "high": "72.65",
      "low": "70.55",
      "close": "71.00",
      "average": "71.6368",
      "volume": "376119",
      "turnover": "26943840.35",
      "trades": "1103"
    },
    {
      "date": "2021-10-25",
      "bid": "73.05",
      "ask": "73.20",
      "open": "71.60",
      "high": "73.25",
      "low": "71.20",
      "close": "73.20",
      "average": "72.4434",
      "volume": "561777",
      "turnover": "40696643.63",
      "trades": "1629"
    },
    {
      "date": "2021-10-26",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.50",
      "high": "74.00",
      "low": "72.60",
      "close": "72.80",
      "average": "73.1385",
      "volume": "402120",
      "turnover": "29410269.47",
      "trades": "1126"
    },
    {
      "date": "2021-10-27",
      "bid": "69.95",
      "ask": "70.10",
      "open": "72.50",
      "high": "72.50",
      "low": "69.00",
      "close": "69.85",
      "average": "70.5183",
      "volume": "871233",
      "turnover": "61438667.6",
      "trades": "2032"
    },
    {
      "date": "2021-10-28",
      "bid": "70.70",
      "ask": "70.80",
      "open": "68.95",
      "high": "70.90",
      "low": "67.90",
      "close": "70.75",
      "average": "69.5883",
      "volume": "746082",
      "turnover": "51918566.5",
      "trades": "1955"
    },
    {
      "date": "2021-10-29",
      "bid": "72.40",
      "ask": "72.50",
      "open": "71.25",
      "high": "73.10",
      "low": "70.15",
      "close": "72.25",
      "average": "71.5592",
      "volume": "776969",
      "turnover": "55598430.3",
      "trades": "2049"
    },
    {
      "date": "2021-11-01",
      "bid": "77.80",
      "ask": "77.90",
      "open": "74.20",
      "high": "77.95",
      "low": "73.75",
      "close": "77.85",
      "average": "76.3352",
      "volume": "1425170",
      "turnover": "108794370.83",
      "trades": "3691"
    },
    {
      "date": "2021-11-02",
      "bid": "75.40",
      "ask": "75.60",
      "open": "77.20",
      "high": "77.20",
      "low": "74.50",
      "close": "75.30",
      "average": "75.629",
      "volume": "870350",
      "turnover": "65825829.82",
      "trades": "2283"
    },
    {
      "date": "2021-11-03",
      "bid": "74.65",
      "ask": "74.80",
      "open": "76.30",
      "high": "76.80",
      "low": "74.50",
      "close": "74.65",
      "average": "75.4574",
      "volume": "568330",
      "turnover": "42884115.4",
      "trades": "1561"
    },
    {
      "date": "2021-11-04",
      "bid": "75.20",
      "ask": "75.30",
      "open": "75.30",
      "high": "75.80",
      "low": "74.35",
      "close": "75.20",
      "average": "75.0794",
      "volume": "778668",
      "turnover": "58456190.58",
      "trades": "1779"
    },
    {
      "date": "2021-11-05",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.30",
      "high": "76.50",
      "low": "75.20",
      "close": "75.20",
      "average": "75.8142",
      "volume": "329431",
      "turnover": "24977981",
      "trades": "665"
    },
    {
      "date": "2021-11-08",
      "bid": "76.50",
      "ask": "76.65",
      "open": "75.60",
      "high": "76.75",
      "low": "74.85",
      "close": "76.65",
      "average": "75.8424",
      "volume": "450790",
      "turnover": "34187238.49",
      "trades": "1170"
    },
    {
      "date": "2021-11-09",
      "bid": "73.90",
      "ask": "73.95",
      "open": "76.20",
      "high": "76.60",
      "low": "73.40",
      "close": "73.70",
      "average": "74.9661",
      "volume": "486544",
      "turnover": "36465537.47",
      "trades": "1429"
    },
    {
      "date": "2021-11-10",
      "bid": "74.30",
      "ask": "74.45",
      "open": "74.00",
      "high": "74.90",
      "low": "73.25",
      "close": "74.30",
      "average": "74.0904",
      "volume": "364978",
      "turnover": "27042713.88",
      "trades": "1069"
    },
    {
      "date": "2021-11-11",
      "bid": "75.55",
      "ask": "75.70",
      "open": "74.65",
      "high": "75.85",
      "low": "74.00",
      "close": "75.65",
      "average": "75.1474",
      "volume": "667990",
      "turnover": "50197892.23",
      "trades": "1974"
    },
    {
      "date": "2021-11-12",
      "bid": "76.75",
      "ask": "76.80",
      "open": "75.50",
      "high": "77.10",
      "low": "74.70",
      "close": "76.80",
      "average": "75.9115",
      "volume": "685992",
      "turnover": "52076042.8",
      "trades": "1732"
    },
    {
      "date": "2021-11-15",
      "bid": "74.25",
      "ask": "74.40",
      "open": "76.80",
      "high": "76.85",
      "low": "74.00",
      "close": "74.30",
      "average": "75.2095",
      "volume": "614793",
      "turnover": "46238051.18",
      "trades": "1701"
    },
    {
      "date": "2021-11-16",
      "bid": "75.00",
      "ask": "75.15",
      "open": "74.60",
      "high": "75.60",
      "low": "74.35",
      "close": "74.95",
      "average": "74.9675",
      "volume": "320901",
      "turnover": "24058202.72",
      "trades": "871"
    },
    {
      "date": "2021-11-17",
      "bid": "75.15",
      "ask": "75.35",
      "open": "75.35",
      "high": "75.95",
      "low": "74.55",
      "close": "75.15",
      "average": "75.2914",
      "volume": "398395",
      "turnover": "29994699.75",
      "trades": "1218"
    },
    {
      "date": "2021-11-18",
      "bid": "73.55",
      "ask": "73.70",
      "open": "75.10",
      "high": "75.10",
      "low": "73.00",
      "close": "73.50",
      "average": "73.8219",
      "volume": "337144",
      "turnover": "24888912.88",
      "trades": "1099"
    },
    {
      "date": "2021-11-19",
      "bid": "74.50",
      "ask": "74.55",
      "open": "74.45",
      "high": "75.25",
      "low": "73.45",
      "close": "74.35",
      "average": "74.3262",
      "volume": "420809",
      "turnover": "31278298.65",
      "trades": "1173"
    },
    {
      "date": "2021-11-22",
      "bid": "77.00",
      "ask": "77.15",
      "open": "74.60",
      "high": "77.65",
      "low": "74.40",
      "close": "77.05",
      "average": "75.9537",
      "volume": "764572",
      "turnover": "58038389.63",
      "trades": "1402"
    },
    {
      "date": "2021-11-23",
      "bid": "72.70",
      "ask": "72.85",
      "open": "73.60",
      "high": "75.80",
      "low": "69.10",
      "close": "72.85",
      "average": "73.0057",
      "volume": "1015634",
      "turnover": "74155471.13",
      "trades": "3079"
    },
    {
      "date": "2021-11-24",
      "bid": "73.60",
      "ask": "73.75",
      "open": "74.05",
      "high": "74.70",
      "low": "72.60",
      "close": "73.70",
      "average": "73.8673",
      "volume": "527606",
      "turnover": "38976543.03",
      "trades": "1517"
    },
    {
      "date": "2021-11-25",
      "bid": "73.75",
      "ask": "73.85",
      "open": "75.00",
      "high": "75.95",
      "low": "73.25",
      "close": "73.85",
      "average": "74.5598",
      "volume": "436527",
      "turnover": "32548050.75",
      "trades": "1473"
    },
    {
      "date": "2021-11-26",
      "bid": "70.95",
      "ask": "71.05",
      "open": "71.95",
      "high": "72.00",
      "low": "69.90",
      "close": "71.00",
      "average": "70.844",
      "volume": "623199",
      "turnover": "44151887.35",
      "trades": "1704"
    },
    {
      "date": "2021-11-29",
      "bid": "72.15",
      "ask": "72.30",
      "open": "71.25",
      "high": "73.00",
      "low": "71.00",
      "close": "72.10",
      "average": "71.9983",
      "volume": "444054",
      "turnover": "31970969.45",
      "trades": "1148"
    },
    {
      "date": "2021-11-30",
      "bid": "70.70",
      "ask": "70.95",
      "open": "72.00",
      "high": "73.50",
      "low": "70.60",
      "close": "70.75",
      "average": "72.0709",
      "volume": "580489",
      "turnover": "41833972.76",
      "trades": "1454"
    },
    {
      "date": "2021-12-01",
      "bid": "72.70",
      "ask": "72.90",
      "open": "71.50",
      "high": "73.00",
      "low": "70.50",
      "close": "72.70",
      "average": "71.6993",
      "volume": "610482",
      "turnover": "43772437.23",
      "trades": "1605"
    },
    {
      "date": "2021-12-02",
      "bid": "73.75",
      "ask": "73.95",
      "open": "70.90",
      "high": "73.95",
      "low": "70.15",
      "close": "73.70",
      "average": "71.9595",
      "volume": "566838",
      "turnover": "40783094.4",
      "trades": "1635"
    },
    {
      "date": "2021-12-03",
      "bid": "73.05",
      "ask": "73.25",
      "open": "74.65",
      "high": "74.65",
      "low": "72.60",
      "close": "73.15",
      "average": "73.4076",
      "volume": "448079",
      "turnover": "32892413.1",
      "trades": "1302"
    },
    {
      "date": "2021-12-06",
      "bid": "73.70",
      "ask": "73.85",
      "open": "74.15",
      "high": "74.50",
      "low": "72.10",
      "close": "73.60",
      "average": "73.2887",
      "volume": "607659",
      "turnover": "44530620.74",
      "trades": "1432"
    },
    {
      "date": "2021-12-07",
      "bid": "78.55",
      "ask": "78.75",
      "open": "74.40",
      "high": "79.05",
      "low": "74.40",
      "close": "78.65",
      "average": "77.2075",
      "volume": "728709",
      "turnover": "56275213.31",
      "trades": "2018"
    },
    {
      "date": "2021-12-08",
      "bid": "77.85",
      "ask": "77.95",
      "open": "77.70",
      "high": "78.60",
      "low": "77.15",
      "close": "77.70",
      "average": "77.9754",
      "volume": "295968",
      "turnover": "23081555.84",
      "trades": "951"
    },
    {
      "date": "2021-12-09",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.65",
      "high": "78.00",
      "low": "76.35",
      "close": "77.30",
      "average": "77.473",
      "volume": "285494",
      "turnover": "22118700.9",
      "trades": "800"
    },
    {
      "date": "2021-12-10",
      "bid": "76.50",
      "ask": "76.60",
      "open": "78.30",
      "high": "79.20",
      "low": "76.45",
      "close": "76.55",
      "average": "78.0841",
      "volume": "523357",
      "turnover": "40903485.95",
      "trades": "1548"
    },
    {
      "date": "2021-12-13",
      "bid": "76.80",
      "ask": "76.95",
      "open": "77.95",
      "high": "78.10",
      "low": "76.70",
      "close": "76.90",
      "average": "77.5317",
      "volume": "401992",
      "turnover": "31164399.18",
      "trades": "1078"
    },
    {
      "date": "2021-12-14",
      "bid": "77.20",
      "ask": "77.40",
      "open": "77.50",
      "high": "78.20",
      "low": "76.75",
      "close": "77.25",
      "average": "77.6042",
      "volume": "353916",
      "turnover": "27465381.8",
      "trades": "983"
    },
    {
      "date": "2021-12-15",
      "bid": "73.15",
      "ask": "73.20",
      "open": "77.00",
      "high": "77.75",
      "low": "73.15",
      "close": "73.25",
      "average": "74.9701",
      "volume": "510752",
      "turnover": "38296258.11",
      "trades": "1480"
    },
    {
      "date": "2021-12-16",
      "bid": "75.65",
      "ask": "75.90",
      "open": "75.45",
      "high": "77.00",
      "low": "75.00",
      "close": "75.80",
      "average": "75.992",
      "volume": "525949",
      "turnover": "39962963.4",
      "trades": "2276"
    },
    {
      "date": "2021-12-17",
      "bid": "76.70",
      "ask": "76.90",
      "open": "75.50",
      "high": "77.10",
      "low": "75.25",
      "close": "76.60",
      "average": "76.249",
      "volume": "479120",
      "turnover": "36528942.04",
      "trades": "1582"
    },
    {
      "date": "2021-12-20",
      "bid": "65.10",
      "ask": "65.15",
      "open": "75.00",
      "high": "75.00",
      "low": "64.60",
      "close": "65.00",
      "average": "67.8339",
      "volume": "3730330",
      "turnover": "253377534.46",
      "trades": "10387"
    },
    {
      "date": "2021-12-21",
      "bid": "64.00",
      "ask": "64.05",
      "open": "65.00",
      "high": "66.80",
      "low": "63.90",
      "close": "64.10",
      "average": "65.0653",
      "volume": "3335599",
      "turnover": "217176597.65",
      "trades": "7627"
    },
    {
      "date": "2021-12-22",
      "bid": "66.35",
      "ask": "66.40",
      "open": "65.30",
      "high": "66.85",
      "low": "64.95",
      "close": "66.45",
      "average": "65.9324",
      "volume": "1388421",
      "turnover": "91537871.92",
      "trades": "2953"
    },
    {
      "date": "2021-12-23",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.55",
      "high": "67.40",
      "low": "65.60",
      "close": "67.35",
      "average": "66.6067",
      "volume": "1102875",
      "turnover": "73463783.94",
      "trades": "2743"
    },
    {
      "date": "2021-12-27",
      "bid": "70.15",
      "ask": "70.25",
      "open": "67.70",
      "high": "70.55",
      "low": "67.40",
      "close": "70.05",
      "average": "69.6104",
      "volume": "879949",
      "turnover": "61254969.72",
      "trades": "2084"
    },
    {
      "date": "2021-12-28",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.65",
      "high": "70.95",
      "low": "69.40",
      "close": "70.20",
      "average": "70.3496",
      "volume": "487685",
      "turnover": "34309271.35",
      "trades": "1519"
    },
    {
      "date": "2021-12-29",
      "bid": "69.50",
      "ask": "69.65",
      "open": "69.55",
      "high": "70.10",
      "low": "68.10",
      "close": "69.35",
      "average": "69.2793",
      "volume": "721597",
      "turnover": "49991739.2",
      "trades": "2199"
    },
    {
      "date": "2021-12-30",
      "bid": "70.20",
      "ask": "70.35",
      "open": "69.15",
      "high": "70.90",
      "low": "69.15",
      "close": "70.50",
      "average": "70.3119",
      "volume": "731399",
      "turnover": "51422709.53",
      "trades": "1946"
    },
    {
      "date": "2022-01-03",
      "bid": "71.90",
      "ask": "72.20",
      "open": "71.00",
      "high": "72.50",
      "low": "71.00",
      "close": "72.10",
      "average": "72.1218",
      "volume": "780128",
      "turnover": "56264783.95",
      "trades": "1488"
    },
    {
      "date": "2022-01-04",
      "bid": "71.30",
      "ask": "71.35",
      "open": "72.10",
      "high": "73.05",
      "low": "71.20",
      "close": "71.45",
      "average": "72.0409",
      "volume": "1060768",
      "turnover": "76418679.3",
      "trades": "2460"
    },
    {
      "date": "2022-01-05",
      "bid": "72.15",
      "ask": "72.30",
      "open": "71.60",
      "high": "72.60",
      "low": "71.60",
      "close": "72.05",
      "average": "72.233",
      "volume": "449242",
      "turnover": "32449977.5",
      "trades": "1078"
    },
    {
      "date": "2022-01-07",
      "bid": "71.75",
      "ask": "71.90",
      "open": "71.90",
      "high": "72.40",
      "low": "71.30",
      "close": "72.05",
      "average": "71.8086",
      "volume": "713921",
      "turnover": "51264357.53",
      "trades": "1635"
    },
    {
      "date": "2022-01-10",
      "bid": "71.20",
      "ask": "71.35",
      "open": "72.40",
      "high": "73.20",
      "low": "70.90",
      "close": "71.35",
      "average": "71.9692",
      "volume": "774919",
      "turnover": "55775304.73",
      "trades": "1652"
    },
    {
      "date": "2022-01-11",
      "bid": "70.85",
      "ask": "71.00",
      "open": "71.40",
      "high": "72.25",
      "low": "70.50",
      "close": "71.00",
      "average": "71.0964",
      "volume": "609323",
      "turnover": "43318234.34",
      "trades": "1532"
    },
    {
      "date": "2022-01-12",
      "bid": "75.90",
      "ask": "76.00",
      "open": "72.45",
      "high": "76.80",
      "low": "72.05",
      "close": "76.00",
      "average": "74.6263",
      "volume": "1624547",
      "turnover": "121259053.89",
      "trades": "3088"
    },
    {
      "date": "2022-01-13",
      "bid": "77.70",
      "ask": "77.85",
      "open": "78.00",
      "high": "79.30",
      "low": "77.40",
      "close": "77.70",
      "average": "78.2114",
      "volume": "1001126",
      "turnover": "78296382.73",
      "trades": "2149"
    },
    {
      "date": "2022-01-14",
      "bid": "75.20",
      "ask": "75.35",
      "open": "77.00",
      "high": "78.25",
      "low": "75.10",
      "close": "75.35",
      "average": "76.5656",
      "volume": "1082954",
      "turnover": "82959865.23",
      "trades": "2327"
    },
    {
      "date": "2022-01-17",
      "bid": "79.25",
      "ask": "79.35",
      "open": "77.00",
      "high": "79.70",
      "low": "77.00",
      "close": "79.40",
      "average": "78.6127",
      "volume": "1343768",
      "turnover": "105637716.43",
      "trades": "3783"
    },
    {
      "date": "2022-01-18",
      "bid": "79.75",
      "ask": "79.95",
      "open": "79.80",
      "high": "80.10",
      "low": "78.10",
      "close": "79.90",
      "average": "79.2611",
      "volume": "1040277",
      "turnover": "82429423.88",
      "trades": "2340"
    },
    {
      "date": "2022-01-19",
      "bid": "79.05",
      "ask": "79.20",
      "open": "78.70",
      "high": "81.15",
      "low": "77.75",
      "close": "79.20",
      "average": "79.7064",
      "volume": "937223",
      "turnover": "74701985.8",
      "trades": "2542"
    },
    {
      "date": "2022-01-20",
      "bid": "80.05",
      "ask": "80.25",
      "open": "80.45",
      "high": "81.70",
      "low": "79.45",
      "close": "80.25",
      "average": "80.4542",
      "volume": "949080",
      "turnover": "76355791.86",
      "trades": "2122"
    },
    {
      "date": "2022-01-21",
      "bid": "79.45",
      "ask": "79.65",
      "open": "79.50",
      "high": "80.35",
      "low": "78.20",
      "close": "79.50",
      "average": "79.224",
      "volume": "926495",
      "turnover": "73399944.18",
      "trades": "2126"
    },
    {
      "date": "2022-01-24",
      "bid": "74.35",
      "ask": "74.55",
      "open": "78.00",
      "high": "78.10",
      "low": "72.25",
      "close": "74.20",
      "average": "75.0285",
      "volume": "1297888",
      "turnover": "97361961.35",
      "trades": "3342"
    },
    {
      "date": "2022-01-25",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.55",
      "high": "77.10",
      "low": "74.65",
      "close": "75.50",
      "average": "75.7683",
      "volume": "841480",
      "turnover": "63606065.2",
      "trades": "2043"
    },
    {
      "date": "2022-01-26",
      "bid": "78.05",
      "ask": "78.20",
      "open": "76.50",
      "high": "78.75",
      "low": "76.50",
      "close": "78.25",
      "average": "77.8599",
      "volume": "893211",
      "turnover": "69551720.95",
      "trades": "2073"
    },
    {
      "date": "2022-01-27",
      "bid": "77.05",
      "ask": "77.15",
      "open": "76.00",
      "high": "78.55",
      "low": "75.45",
      "close": "77.05",
      "average": "77.2698",
      "volume": "1143657",
      "turnover": "88379034.07",
      "trades": "2702"
    },
    {
      "date": "2022-01-28",
      "bid": "75.25",
      "ask": "75.35",
      "open": "77.05",
      "high": "77.20",
      "low": "74.55",
      "close": "75.35",
      "average": "75.8855",
      "volume": "734971",
      "turnover": "55775020.34",
      "trades": "1745"
    },
    {
      "date": "2022-01-31",
      "bid": "76.65",
      "ask": "76.80",
      "open": "76.25",
      "high": "77.60",
      "low": "75.10",
      "close": "76.65",
      "average": "76.6337",
      "volume": "574312",
      "turnover": "44011385.52",
      "trades": "1397"
    },
    {
      "date": "2022-02-01",
      "bid": "78.00",
      "ask": "78.15",
      "open": "78.00",
      "high": "79.25",
      "low": "77.50",
      "close": "78.15",
      "average": "78.382",
      "volume": "998097",
      "turnover": "78232623",
      "trades": "1877"
    },
    {
      "date": "2022-02-02",
      "bid": "76.75",
      "ask": "76.95",
      "open": "78.80",
      "high": "79.45",
      "low": "76.10",
      "close": "77.00",
      "average": "78.1265",
      "volume": "1302329",
      "turnover": "101747377.19",
      "trades": "2327"
    },
    {
      "date": "2022-02-03",
      "bid": "77.05",
      "ask": "77.25",
      "open": "77.50",
      "high": "78.30",
      "low": "76.10",
      "close": "77.00",
      "average": "77.287",
      "volume": "619326",
      "turnover": "47864784.71",
      "trades": "1438"
    },
    {
      "date": "2022-02-04",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.55",
      "high": "77.80",
      "low": "75.05",
      "close": "76.95",
      "average": "76.4698",
      "volume": "549370",
      "turnover": "42008070.11",
      "trades": "1290"
    },
    {
      "date": "2022-02-07",
      "bid": "78.35",
      "ask": "78.50",
      "open": "77.75",
      "high": "78.85",
      "low": "77.20",
      "close": "78.40",
      "average": "78.0327",
      "volume": "324127",
      "turnover": "25292521",
      "trades": "651"
    },
    {
      "date": "2022-02-08",
      "bid": "79.10",
      "ask": "79.20",
      "open": "78.40",
      "high": "79.40",
      "low": "77.60",
      "close": "79.20",
      "average": "78.5284",
      "volume": "808919",
      "turnover": "63523414.85",
      "trades": "1394"
    },
    {
      "date": "2022-02-09",
      "bid": "84.35",
      "ask": "84.50",
      "open": "79.60",
      "high": "84.90",
      "low": "79.45",
      "close": "84.40",
      "average": "82.5605",
      "volume": "1177730",
      "turnover": "97222889.4",
      "trades": "3085"
    },
    {
      "date": "2022-02-10",
      "bid": "89.05",
      "ask": "89.25",
      "open": "85.75",
      "high": "89.35",
      "low": "85.50",
      "close": "89.05",
      "average": "87.3313",
      "volume": "1479923",
      "turnover": "129157353.82",
      "trades": "3441"
    },
    {
      "date": "2022-02-11",
      "bid": "87.55",
      "ask": "87.80",
      "open": "88.20",
      "high": "90.25",
      "low": "87.00",
      "close": "87.60",
      "average": "88.6312",
      "volume": "1214735",
      "turnover": "107747947.26",
      "trades": "2942"
    },
    {
      "date": "2022-02-14",
      "bid": "88.25",
      "ask": "88.35",
      "open": "84.50",
      "high": "88.40",
      "low": "83.30",
      "close": "88.15",
      "average": "85.8124",
      "volume": "1252301",
      "turnover": "107472655.79",
      "trades": "3288"
    },
    {
      "date": "2022-02-15",
      "bid": "87.55",
      "ask": "87.80",
      "open": "88.50",
      "high": "89.25",
      "low": "87.35",
      "close": "87.70",
      "average": "88.2972",
      "volume": "586308",
      "turnover": "51770633.55",
      "trades": "1784"
    },
    {
      "date": "2022-02-16",
      "bid": "87.75",
      "ask": "87.95",
      "open": "88.20",
      "high": "89.55",
      "low": "87.50",
      "close": "88.10",
      "average": "88.3799",
      "volume": "746850",
      "turnover": "66004120.39",
      "trades": "1739"
    },
    {
      "date": "2022-02-17",
      "bid": "87.80",
      "ask": "87.95",
      "open": "88.10",
      "high": "88.20",
      "low": "86.20",
      "close": "87.90",
      "average": "87.4602",
      "volume": "370372",
      "turnover": "32394614.7",
      "trades": "1169"
    },
    {
      "date": "2022-02-18",
      "bid": "87.40",
      "ask": "87.60",
      "open": "88.10",
      "high": "91.50",
      "low": "86.75",
      "close": "87.50",
      "average": "89.1653",
      "volume": "788334",
      "turnover": "70300645.15",
      "trades": "2211"
    },
    {
      "date": "2022-02-21",
      "bid": "84.75",
      "ask": "84.90",
      "open": "87.00",
      "high": "87.20",
      "low": "82.60",
      "close": "84.55",
      "average": "84.0338",
      "volume": "714752",
      "turnover": "60056910.16",
      "trades": "2038"
    },
    {
      "date": "2022-02-22",
      "bid": "85.15",
      "ask": "85.35",
      "open": "82.00",
      "high": "87.00",
      "low": "81.25",
      "close": "85.40",
      "average": "84.6366",
      "volume": "689846",
      "turnover": "58372062.85",
      "trades": "1715"
    },
    {
      "date": "2022-02-23",
      "bid": "84.45",
      "ask": "84.60",
      "open": "85.20",
      "high": "85.95",
      "low": "83.70",
      "close": "84.55",
      "average": "84.6784",
      "volume": "402002",
      "turnover": "34043249.78",
      "trades": "1166"
    },
    {
      "date": "2022-02-24",
      "bid": "83.05",
      "ask": "83.20",
      "open": "81.00",
      "high": "84.00",
      "low": "79.15",
      "close": "83.15",
      "average": "82.3888",
      "volume": "1149697",
      "turnover": "94713478.91",
      "trades": "2955"
    },
    {
      "date": "2022-02-25",
      "bid": "85.25",
      "ask": "85.50",
      "open": "84.55",
      "high": "85.90",
      "low": "83.55",
      "close": "85.40",
      "average": "84.8398",
      "volume": "502957",
      "turnover": "42670564.86",
      "trades": "1322"
    },
    {
      "date": "2022-02-28",
      "bid": "88.10",
      "ask": "88.30",
      "open": "84.90",
      "high": "88.40",
      "low": "84.70",
      "close": "88.40",
      "average": "87.2835",
      "volume": "570177",
      "turnover": "49767814.49",
      "trades": "1588"
    },
    {
      "date": "2022-03-01",
      "bid": "90.60",
      "ask": "90.85",
      "open": "89.90",
      "high": "93.00",
      "low": "89.10",
      "close": "90.95",
      "average": "90.9393",
      "volume": "1132244",
      "turnover": "102963260.42",
      "trades": "2966"
    },
    {
      "date": "2022-03-02",
      "bid": "93.90",
      "ask": "94.10",
      "open": "91.65",
      "high": "96.35",
      "low": "91.65",
      "close": "94.35",
      "average": "94.3886",
      "volume": "972214",
      "turnover": "91761491.56",
      "trades": "2755"
    },
    {
      "date": "2022-03-03",
      "bid": "96.50",
      "ask": "96.60",
      "open": "95.85",
      "high": "97.35",
      "low": "95.20",
      "close": "96.50",
      "average": "96.4266",
      "volume": "785628",
      "turnover": "75754713.59",
      "trades": "2476"
    },
    {
      "date": "2022-03-04",
      "bid": "99.30",
      "ask": "99.40",
      "open": "97.50",
      "high": "101.50",
      "low": "91.85",
      "close": "99.00",
      "average": "96.361",
      "volume": "1971609",
      "turnover": "189931149.55",
      "trades": "5312"
    },
    {
      "date": "2022-03-07",
      "bid": "101.40",
      "ask": "101.60",
      "open": "99.70",
      "high": "104.50",
      "low": "97.20",
      "close": "101.50",
      "average": "101.9534",
      "volume": "1714233",
      "turnover": "174773676.63",
      "trades": "5055"
    },
    {
      "date": "2022-03-08",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.70",
      "high": "103.90",
      "low": "98.55",
      "close": "103.00",
      "average": "101.209",
      "volume": "1318939",
      "turnover": "133498756.3",
      "trades": "3502"
    },
    {
      "date": "2022-03-09",
      "bid": "97.30",
      "ask": "97.40",
      "open": "103.00",
      "high": "103.00",
      "low": "95.80",
      "close": "97.05",
      "average": "97.9812",
      "volume": "1275272",
      "turnover": "124930579.71",
      "trades": "3599"
    },
    {
      "date": "2022-03-10",
      "bid": "95.90",
      "ask": "96.10",
      "open": "97.05",
      "high": "99.60",
      "low": "95.75",
      "close": "96.35",
      "average": "97.7212",
      "volume": "789634",
      "turnover": "77164722.26",
      "trades": "2232"
    },
    {
      "date": "2022-03-11",
      "bid": "95.50",
      "ask": "95.75",
      "open": "97.25",
      "high": "97.35",
      "low": "94.15",
      "close": "95.75",
      "average": "95.7159",
      "volume": "571881",
      "turnover": "54737531.62",
      "trades": "1527"
    },
    {
      "date": "2022-03-14",
      "bid": "89.70",
      "ask": "89.80",
      "open": "94.80",
      "high": "94.80",
      "low": "89.55",
      "close": "89.90",
      "average": "91.1707",
      "volume": "948525",
      "turnover": "86464148.14",
      "trades": "2768"
    },
    {
      "date": "2022-03-15",
      "bid": "87.30",
      "ask": "87.50",
      "open": "88.00",
      "high": "88.00",
      "low": "85.30",
      "close": "87.50",
      "average": "86.7781",
      "volume": "679789",
      "turnover": "58972842.98",
      "trades": "2204"
    },
    {
      "date": "2022-03-16",
      "bid": "88.65",
      "ask": "88.85",
      "open": "89.50",
      "high": "90.60",
      "low": "88.40",
      "close": "88.80",
      "average": "89.4411",
      "volume": "664185",
      "turnover": "59405005.4",
      "trades": "1891"
    },
    {
      "date": "2022-03-17",
      "bid": "91.35",
      "ask": "91.65",
      "open": "89.95",
      "high": "92.20",
      "low": "88.70",
      "close": "91.80",
      "average": "90.5094",
      "volume": "546888",
      "turnover": "49498131.53",
      "trades": "1355"
    },
    {
      "date": "2022-03-18",
      "bid": "90.60",
      "ask": "90.80",
      "open": "92.00",
      "high": "92.75",
      "low": "90.45",
      "close": "90.95",
      "average": "91.6598",
      "volume": "382681",
      "turnover": "35075100.65",
      "trades": "1098"
    },
    {
      "date": "2022-03-21",
      "bid": "95.95",
      "ask": "96.10",
      "open": "91.50",
      "high": "96.25",
      "low": "91.20",
      "close": "96.25",
      "average": "94.371",
      "volume": "647696",
      "turnover": "60974408.36",
      "trades": "1705"
    },
    {
      "date": "2022-03-22",
      "bid": "94.50",
      "ask": "94.70",
      "open": "96.40",
      "high": "97.45",
      "low": "94.25",
      "close": "94.55",
      "average": "95.6772",
      "volume": "536222",
      "turnover": "51325127.61",
      "trades": "1567"
    },
    {
      "date": "2022-03-23",
      "bid": "95.50",
      "ask": "95.75",
      "open": "94.55",
      "high": "96.35",
      "low": "94.10",
      "close": "95.50",
      "average": "95.0996",
      "volume": "542021",
      "turnover": "51545785.05",
      "trades": "1428"
    },
    {
      "date": "2022-03-24",
      "bid": "97.60",
      "ask": "97.70",
      "open": "95.20",
      "high": "98.55",
      "low": "94.05",
      "close": "97.80",
      "average": "96.6407",
      "volume": "568489",
      "turnover": "54930915.8",
      "trades": "1524"
    },
    {
      "date": "2022-03-25",
      "bid": "97.70",
      "ask": "97.85",
      "open": "97.80",
      "high": "99.15",
      "low": "96.35",
      "close": "97.70",
      "average": "97.9372",
      "volume": "430584",
      "turnover": "42172359.34",
      "trades": "1511"
    },
    {
      "date": "2022-03-28",
      "bid": "97.90",
      "ask": "98.10",
      "open": "97.50",
      "high": "98.70",
      "low": "97.00",
      "close": "98.00",
      "average": "97.9236",
      "volume": "315358",
      "turnover": "30881429.24",
      "trades": "1276"
    },
    {
      "date": "2022-03-29",
      "bid": "94.25",
      "ask": "94.45",
      "open": "98.05",
      "high": "98.95",
      "low": "93.15",
      "close": "94.35",
      "average": "95.4781",
      "volume": "725380",
      "turnover": "69260317.54",
      "trades": "1938"
    },
    {
      "date": "2022-03-30",
      "bid": "94.40",
      "ask": "94.55",
      "open": "95.50",
      "high": "97.40",
      "low": "94.15",
      "close": "94.75",
      "average": "95.6912",
      "volume": "624275",
      "turnover": "59733153.07",
      "trades": "1950"
    },
    {
      "date": "2022-03-31",
      "bid": "94.50",
      "ask": "94.65",
      "open": "94.75",
      "high": "96.65",
      "low": "93.90",
      "close": "94.85",
      "average": "95.005",
      "volume": "569362",
      "turnover": "54093219.14",
      "trades": "1551"
    },
    {
      "date": "2022-04-01",
      "bid": "95.40",
      "ask": "95.58",
      "open": "94.80",
      "high": "96.50",
      "low": "93.48",
      "close": "95.36",
      "average": "95.1779",
      "volume": "732947",
      "turnover": "69759693.59",
      "trades": "2802"
    },
    {
      "date": "2022-04-04",
      "bid": "98.88",
      "ask": "98.98",
      "open": "95.40",
      "high": "100.20",
      "low": "94.90",
      "close": "99.24",
      "average": "97.8242",
      "volume": "773578",
      "turnover": "75720161.27",
      "trades": "2109"
    },
    {
      "date": "2022-04-05",
      "bid": "96.40",
      "ask": "96.52",
      "open": "99.90",
      "high": "101.50",
      "low": "95.60",
      "close": "96.50",
      "average": "98.7825",
      "volume": "920612",
      "turnover": "90958148.87",
      "trades": "2622"
    },
    {
      "date": "2022-04-06",
      "bid": "95.68",
      "ask": "95.88",
      "open": "96.50",
      "high": "98.18",
      "low": "94.86",
      "close": "95.74",
      "average": "96.316",
      "volume": "450000",
      "turnover": "43347334.93",
      "trades": "1427"
    },
    {
      "date": "2022-04-07",
      "bid": "92.78",
      "ask": "92.84",
      "open": "95.74",
      "high": "96.76",
      "low": "92.38",
      "close": "92.94",
      "average": "94.3416",
      "volume": "902458",
      "turnover": "85162150.01",
      "trades": "2554"
    },
    {
      "date": "2022-04-08",
      "bid": "94.84",
      "ask": "95.02",
      "open": "95.00",
      "high": "97.90",
      "low": "94.70",
      "close": "95.22",
      "average": "96.1715",
      "volume": "973772",
      "turnover": "93708126.25",
      "trades": "2784"
    },
    {
      "date": "2022-04-11",
      "bid": "94.90",
      "ask": "95.02",
      "open": "95.32",
      "high": "96.20",
      "low": "93.50",
      "close": "95.20",
      "average": "95.1161",
      "volume": "640458",
      "turnover": "60917805.16",
      "trades": "2070"
    },
    {
      "date": "2022-04-12",
      "bid": "98.12",
      "ask": "98.22",
      "open": "97.50",
      "high": "99.22",
      "low": "96.56",
      "close": "98.32",
      "average": "98.0019",
      "volume": "569057",
      "turnover": "55767029.58",
      "trades": "1864"
    },
    {
      "date": "2022-04-13",
      "bid": "98.98",
      "ask": "99.12",
      "open": "98.80",
      "high": "99.18",
      "low": "97.32",
      "close": "98.82",
      "average": "98.336",
      "volume": "425033",
      "turnover": "41796126.14",
      "trades": "1253"
    },
    {
      "date": "2022-04-14",
      "bid": "99.64",
      "ask": "99.98",
      "open": "99.66",
      "high": "100.70",
      "low": "99.24",
      "close": "99.66",
      "average": "100.0402",
      "volume": "161530",
      "turnover": "16159560.79",
      "trades": "693"
    },
    {
      "date": "2022-04-19",
      "bid": "104.60",
      "ask": "104.65",
      "open": "104.20",
      "high": "105.65",
      "low": "102.70",
      "close": "104.45",
      "average": "104.5153",
      "volume": "776249",
      "turnover": "81129632.02",
      "trades": "2431"
    },
    {
      "date": "2022-04-20",
      "bid": "102.65",
      "ask": "102.80",
      "open": "105.00",
      "high": "105.50",
      "low": "101.80",
      "close": "102.40",
      "average": "102.9133",
      "volume": "702627",
      "turnover": "72305748.86",
      "trades": "2320"
    },
    {
      "date": "2022-04-21",
      "bid": "99.46",
      "ask": "99.50",
      "open": "102.50",
      "high": "102.85",
      "low": "99.02",
      "close": "99.34",
      "average": "100.6611",
      "volume": "944424",
      "turnover": "95056248.25",
      "trades": "3116"
    },
    {
      "date": "2022-04-22",
      "bid": "94.22",
      "ask": "94.42",
      "open": "98.48",
      "high": "98.48",
      "low": "93.80",
      "close": "93.94",
      "average": "95.6367",
      "volume": "682558",
      "turnover": "65299431.65",
      "trades": "2321"
    },
    {
      "date": "2022-04-25",
      "bid": "89.58",
      "ask": "89.78",
      "open": "90.88",
      "high": "90.88",
      "low": "87.30",
      "close": "89.62",
      "average": "89.2243",
      "volume": "2727137",
      "turnover": "243325308.72",
      "trades": "5538"
    },
    {
      "date": "2022-04-26",
      "bid": "88.14",
      "ask": "88.30",
      "open": "90.96",
      "high": "91.50",
      "low": "87.18",
      "close": "88.14",
      "average": "89.3493",
      "volume": "1015829",
      "turnover": "90766347.28",
      "trades": "3299"
    },
    {
      "date": "2022-04-27",
      "bid": "89.80",
      "ask": "90.02",
      "open": "88.78",
      "high": "92.68",
      "low": "88.38",
      "close": "90.02",
      "average": "90.0956",
      "volume": "657287",
      "turnover": "59220870.73",
      "trades": "1991"
    },
    {
      "date": "2022-04-28",
      "bid": "87.90",
      "ask": "88.12",
      "open": "91.62",
      "high": "91.98",
      "low": "85.26",
      "close": "87.82",
      "average": "87.7196",
      "volume": "1487528",
      "turnover": "130466314.34",
      "trades": "4185"
    },
    {
      "date": "2022-04-29",
      "bid": "90.92",
      "ask": "91.04",
      "open": "90.80",
      "high": "94.64",
      "low": "89.30",
      "close": "91.30",
      "average": "91.9436",
      "volume": "757302",
      "turnover": "69618476.09",
      "trades": "2089"
    },
    {
      "date": "2022-05-02",
      "bid": "88.36",
      "ask": "88.50",
      "open": "89.60",
      "high": "89.80",
      "low": "87.02",
      "close": "88.36",
      "average": "88.5761",
      "volume": "619042",
      "turnover": "54831185.83",
      "trades": "1875"
    },
    {
      "date": "2022-05-03",
      "bid": "89.10",
      "ask": "89.16",
      "open": "89.58",
      "high": "90.00",
      "low": "87.90",
      "close": "89.06",
      "average": "89.215",
      "volume": "413110",
      "turnover": "36855732.86",
      "trades": "1124"
    },
    {
      "date": "2022-05-04",
      "bid": "87.06",
      "ask": "87.16",
      "open": "88.22",
      "high": "90.36",
      "low": "87.02",
      "close": "87.04",
      "average": "88.116",
      "volume": "559243",
      "turnover": "49274038.43",
      "trades": "1877"
    },
    {
      "date": "2022-05-05",
      "bid": "86.10",
      "ask": "86.22",
      "open": "89.46",
      "high": "90.80",
      "low": "86.04",
      "close": "86.36",
      "average": "89.0747",
      "volume": "652304",
      "turnover": "58086981.74",
      "trades": "1833"
    },
    {
      "date": "2022-05-06",
      "bid": "84.36",
      "ask": "84.52",
      "open": "86.00",
      "high": "86.38",
      "low": "82.26",
      "close": "84.66",
      "average": "84.3403",
      "volume": "715931",
      "turnover": "60383666.93",
      "trades": "2319"
    },
    {
      "date": "2022-05-09",
      "bid": "80.10",
      "ask": "80.26",
      "open": "84.30",
      "high": "84.64",
      "low": "80.08",
      "close": "80.28",
      "average": "81.7701",
      "volume": "693191",
      "turnover": "56678691.72",
      "trades": "2078"
    },
    {
      "date": "2022-05-10",
      "bid": "79.04",
      "ask": "79.14",
      "open": "80.68",
      "high": "82.16",
      "low": "79.00",
      "close": "79.22",
      "average": "80.8535",
      "volume": "636882",
      "turnover": "51504176.93",
      "trades": "1746"
    },
    {
      "date": "2022-05-11",
      "bid": "80.60",
      "ask": "80.76",
      "open": "79.28",
      "high": "81.10",
      "low": "77.84",
      "close": "81.00",
      "average": "79.8275",
      "volume": "740293",
      "turnover": "59087961.51",
      "trades": "2062"
    },
    {
      "date": "2022-05-12",
      "bid": "77.44",
      "ask": "77.70",
      "open": "78.08",
      "high": "78.28",
      "low": "74.70",
      "close": "77.66",
      "average": "76.5012",
      "volume": "987148",
      "turnover": "75511634.92",
      "trades": "2814"
    },
    {
      "date": "2022-05-13",
      "bid": "77.80",
      "ask": "77.96",
      "open": "77.70",
      "high": "78.50",
      "low": "75.82",
      "close": "77.84",
      "average": "77.5163",
      "volume": "627087",
      "turnover": "48610509.38",
      "trades": "1727"
    },
    {
      "date": "2022-05-16",
      "bid": "78.42",
      "ask": "78.60",
      "open": "76.70",
      "high": "79.20",
      "low": "76.22",
      "close": "78.60",
      "average": "77.8311",
      "volume": "1217588",
      "turnover": "94768528.27",
      "trades": "3199"
    },
    {
      "date": "2022-05-17",
      "bid": "80.84",
      "ask": "81.00",
      "open": "80.12",
      "high": "82.98",
      "low": "79.88",
      "close": "80.96",
      "average": "81.3225",
      "volume": "903469",
      "turnover": "73485357.02",
      "trades": "2507"
    },
    {
      "date": "2022-05-18",
      "bid": "80.40",
      "ask": "80.54",
      "open": "81.02",
      "high": "82.10",
      "low": "80.08",
      "close": "80.56",
      "average": "81.097",
      "volume": "690737",
      "turnover": "56014161.13",
      "trades": "2040"
    },
    {
      "date": "2022-05-19",
      "bid": "82.98",
      "ask": "83.12",
      "open": "79.52",
      "high": "83.10",
      "low": "78.20",
      "close": "82.88",
      "average": "80.6961",
      "volume": "558883",
      "turnover": "45105201.12",
      "trades": "1911"
    },
    {
      "date": "2022-05-20",
      "bid": "82.48",
      "ask": "82.68",
      "open": "83.74",
      "high": "85.34",
      "low": "82.40",
      "close": "82.78",
      "average": "84.0292",
      "volume": "692695",
      "turnover": "58219056.56",
      "trades": "1779"
    },
    {
      "date": "2022-05-23",
      "bid": "84.30",
      "ask": "84.48",
      "open": "82.90",
      "high": "84.62",
      "low": "82.90",
      "close": "84.50",
      "average": "83.9745",
      "volume": "306344",
      "turnover": "25755851.65",
      "trades": "1159"
    },
    {
      "date": "2022-05-24",
      "bid": "82.44",
      "ask": "82.62",
      "open": "83.36",
      "high": "84.60",
      "low": "82.14",
      "close": "82.66",
      "average": "83.4444",
      "volume": "960899",
      "turnover": "80182606.4",
      "trades": "2362"
    },
    {
      "date": "2022-05-25",
      "bid": "82.46",
      "ask": "82.70",
      "open": "82.80",
      "high": "83.44",
      "low": "82.02",
      "close": "82.16",
      "average": "82.4727",
      "volume": "239498",
      "turnover": "19752193.48",
      "trades": "826"
    },
    {
      "date": "2022-05-27",
      "bid": "84.56",
      "ask": "84.86",
      "open": "83.76",
      "high": "85.78",
      "low": "83.34",
      "close": "84.50",
      "average": "84.6288",
      "volume": "472475",
      "turnover": "39985776.9",
      "trades": "1189"
    },
    {
      "date": "2022-05-30",
      "bid": "85.96",
      "ask": "86.08",
      "open": "85.50",
      "high": "86.28",
      "low": "84.76",
      "close": "85.74",
      "average": "85.6726",
      "volume": "304597",
      "turnover": "26095624.62",
      "trades": "952"
    },
    {
      "date": "2022-05-31",
      "bid": "84.60",
      "ask": "84.80",
      "open": "86.56",
      "high": "86.70",
      "low": "84.50",
      "close": "84.84",
      "average": "85.8003",
      "volume": "744280",
      "turnover": "63850094.58",
      "trades": "2172"
    },
    {
      "date": "2022-06-01",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.50",
      "high": "86.60",
      "low": "84.10",
      "close": "84.40",
      "average": "85.2454",
      "volume": "1063186",
      "turnover": "90606994.82",
      "trades": "2444"
    },
    {
      "date": "2022-06-02",
      "bid": "87.90",
      "ask": "88.10",
      "open": "84.36",
      "high": "88.86",
      "low": "84.36",
      "close": "88.06",
      "average": "86.5942",
      "volume": "896773",
      "turnover": "77644015.12",
      "trades": "2351"
    },
    {
      "date": "2022-06-03",
      "bid": "86.36",
      "ask": "86.56",
      "open": "88.46",
      "high": "88.96",
      "low": "86.12",
      "close": "86.52",
      "average": "87.491",
      "volume": "263908",
      "turnover": "23089610.24",
      "trades": "1125"
    },
    {
      "date": "2022-06-07",
      "bid": "86.28",
      "ask": "86.44",
      "open": "86.60",
      "high": "87.70",
      "low": "85.76",
      "close": "86.58",
      "average": "86.4535",
      "volume": "357208",
      "turnover": "30881969.23",
      "trades": "1034"
    },
    {
      "date": "2022-06-08",
      "bid": "87.78",
      "ask": "87.86",
      "open": "87.52",
      "high": "88.16",
      "low": "86.34",
      "close": "87.70",
      "average": "87.2616",
      "volume": "507183",
      "turnover": "44257169.54",
      "trades": "1530"
    },
    {
      "date": "2022-06-09",
      "bid": "86.10",
      "ask": "86.24",
      "open": "87.22",
      "high": "87.42",
      "low": "85.50",
      "close": "86.04",
      "average": "86.4988",
      "volume": "417214",
      "turnover": "36088813.29",
      "trades": "1139"
    },
    {
      "date": "2022-06-10",
      "bid": "82.98",
      "ask": "83.16",
      "open": "85.18",
      "high": "86.10",
      "low": "83.00",
      "close": "83.00",
      "average": "84.1334",
      "volume": "409243",
      "turnover": "34430399.72",
      "trades": "1175"
    },
    {
      "date": "2022-06-13",
      "bid": "79.96",
      "ask": "80.22",
      "open": "82.18",
      "high": "82.54",
      "low": "78.76",
      "close": "79.92",
      "average": "80.6837",
      "volume": "662055",
      "turnover": "53416665.46",
      "trades": "1910"
    },
    {
      "date": "2022-06-14",
      "bid": "79.94",
      "ask": "80.10",
      "open": "80.28",
      "high": "81.00",
      "low": "77.78",
      "close": "79.86",
      "average": "79.1161",
      "volume": "735325",
      "turnover": "58158865.8",
      "trades": "1887"
    },
    {
      "date": "2022-06-15",
      "bid": "78.62",
      "ask": "78.78",
      "open": "79.86",
      "high": "79.86",
      "low": "77.74",
      "close": "78.62",
      "average": "78.841",
      "volume": "496633",
      "turnover": "39154201.86",
      "trades": "1373"
    },
    {
      "date": "2022-06-16",
      "bid": "74.64",
      "ask": "74.88",
      "open": "78.50",
      "high": "78.50",
      "low": "73.70",
      "close": "74.50",
      "average": "75.5764",
      "volume": "555057",
      "turnover": "41941346.85",
      "trades": "1438"
    },
    {
      "date": "2022-06-17",
      "bid": "72.36",
      "ask": "72.56",
      "open": "74.20",
      "high": "75.44",
      "low": "72.08",
      "close": "72.74",
      "average": "73.7456",
      "volume": "432294",
      "turnover": "31882825.83",
      "trades": "1276"
    },
    {
      "date": "2022-06-20",
      "bid": "72.92",
      "ask": "73.14",
      "open": "72.70",
      "high": "73.30",
      "low": "71.46",
      "close": "72.96",
      "average": "72.6133",
      "volume": "386627",
      "turnover": "28075890.55",
      "trades": "1147"
    },
    {
      "date": "2022-06-21",
      "bid": "74.72",
      "ask": "74.84",
      "open": "74.32",
      "high": "75.72",
      "low": "73.46",
      "close": "74.70",
      "average": "74.8957",
      "volume": "449179",
      "turnover": "33641570.76",
      "trades": "1203"
    },
    {
      "date": "2022-06-22",
      "bid": "70.80",
      "ask": "70.96",
      "open": "72.52",
      "high": "72.54",
      "low": "70.16",
      "close": "70.82",
      "average": "71.3119",
      "volume": "520598",
      "turnover": "37125435.58",
      "trades": "1373"
    },
    {
      "date": "2022-06-23",
      "bid": "66.04",
      "ask": "66.10",
      "open": "70.22",
      "high": "70.22",
      "low": "65.70",
      "close": "65.70",
      "average": "67.7065",
      "volume": "947358",
      "turnover": "64119315.31",
      "trades": "2063"
    },
    {
      "date": "2022-06-27",
      "bid": "68.58",
      "ask": "68.70",
      "open": "66.84",
      "high": "68.98",
      "low": "66.78",
      "close": "68.66",
      "average": "67.7801",
      "volume": "634113",
      "turnover": "42980264.99",
      "trades": "1466"
    },
    {
      "date": "2022-06-28",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.40",
      "high": "71.20",
      "low": "69.18",
      "close": "69.24",
      "average": "70.0605",
      "volume": "558742",
      "turnover": "39145786.28",
      "trades": "1257"
    },
    {
      "date": "2022-06-29",
      "bid": "66.06",
      "ask": "66.26",
      "open": "68.40",
      "high": "69.54",
      "low": "65.96",
      "close": "66.14",
      "average": "67.6322",
      "volume": "509138",
      "turnover": "34451532.36",
      "trades": "1463"
    },
    {
      "date": "2022-06-30",
      "bid": "64.60",
      "ask": "64.74",
      "open": "65.80",
      "high": "65.80",
      "low": "63.30",
      "close": "64.56",
      "average": "64.374",
      "volume": "449836",
      "turnover": "28957756.38",
      "trades": "1325"
    },
    {
      "date": "2022-07-01",
      "bid": "62.78",
      "ask": "62.94",
      "open": "63.10",
      "high": "64.08",
      "low": "61.70",
      "close": "62.88",
      "average": "62.9918",
      "volume": "430388",
      "turnover": "27110567.05",
      "trades": "1277"
    },
    {
      "date": "2022-07-04",
      "bid": "62.94",
      "ask": "63.08",
      "open": "63.44",
      "high": "64.08",
      "low": "61.94",
      "close": "63.00",
      "average": "63.178",
      "volume": "744451",
      "turnover": "47033286.88",
      "trades": "2020"
    },
    {
      "date": "2022-07-05",
      "bid": "60.60",
      "ask": "60.76",
      "open": "63.32",
      "high": "63.52",
      "low": "59.56",
      "close": "60.42",
      "average": "61.1776",
      "volume": "975700",
      "turnover": "59691432.2",
      "trades": "2159"
    },
    {
      "date": "2022-07-06",
      "bid": "58.14",
      "ask": "58.30",
      "open": "60.00",
      "high": "61.42",
      "low": "57.76",
      "close": "58.14",
      "average": "59.6476",
      "volume": "986838",
      "turnover": "58879577.78",
      "trades": "2282"
    },
    {
      "date": "2022-07-07",
      "bid": "64.06",
      "ask": "64.26",
      "open": "60.48",
      "high": "65.34",
      "low": "60.24",
      "close": "64.10",
      "average": "62.8352",
      "volume": "1224905",
      "turnover": "76966708.36",
      "trades": "2669"
    },
    {
      "date": "2022-07-08",
      "bid": "63.58",
      "ask": "63.78",
      "open": "64.50",
      "high": "65.04",
      "low": "62.76",
      "close": "63.86",
      "average": "63.9786",
      "volume": "637042",
      "turnover": "40757048.18",
      "trades": "1797"
    },
    {
      "date": "2022-07-11",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.50",
      "high": "63.82",
      "low": "61.80",
      "close": "62.84",
      "average": "62.6683",
      "volume": "591149",
      "turnover": "37046290.13",
      "trades": "1526"
    },
    {
      "date": "2022-07-12",
      "bid": "61.52",
      "ask": "61.76",
      "open": "61.50",
      "high": "62.50",
      "low": "60.86",
      "close": "61.80",
      "average": "61.5395",
      "volume": "631771",
      "turnover": "38878931.9",
      "trades": "1528"
    },
    {
      "date": "2022-07-13",
      "bid": "59.94",
      "ask": "60.00",
      "open": "61.20",
      "high": "61.80",
      "low": "58.48",
      "close": "59.98",
      "average": "59.7283",
      "volume": "662382",
      "turnover": "39562666.26",
      "trades": "1762"
    },
    {
      "date": "2022-07-14",
      "bid": "56.86",
      "ask": "57.00",
      "open": "58.48",
      "high": "58.64",
      "low": "54.40",
      "close": "56.94",
      "average": "56.759",
      "volume": "1160572",
      "turnover": "65889124.58",
      "trades": "2620"
    },
    {
      "date": "2022-07-15",
      "bid": "58.30",
      "ask": "58.40",
      "open": "55.80",
      "high": "58.48",
      "low": "55.62",
      "close": "58.18",
      "average": "57.1538",
      "volume": "681526",
      "turnover": "38925396.15",
      "trades": "1682"
    },
    {
      "date": "2022-07-18",
      "bid": "61.54",
      "ask": "61.62",
      "open": "58.76",
      "high": "61.98",
      "low": "58.76",
      "close": "61.42",
      "average": "60.7112",
      "volume": "726052",
      "turnover": "44075541.22",
      "trades": "1717"
    },
    {
      "date": "2022-07-19",
      "bid": "60.80",
      "ask": "60.98",
      "open": "60.74",
      "high": "61.36",
      "low": "58.70",
      "close": "60.82",
      "average": "60.3516",
      "volume": "498706",
      "turnover": "30096747.17",
      "trades": "1366"
    },
    {
      "date": "2022-07-20",
      "bid": "60.74",
      "ask": "60.94",
      "open": "61.50",
      "high": "61.88",
      "low": "59.86",
      "close": "60.84",
      "average": "61.0393",
      "volume": "438517",
      "turnover": "26769995.41",
      "trades": "1042"
    },
    {
      "date": "2022-07-21",
      "bid": "58.94",
      "ask": "59.08",
      "open": "60.84",
      "high": "60.84",
      "low": "58.60",
      "close": "59.28",
      "average": "59.5589",
      "volume": "643570",
      "turnover": "38326085.19",
      "trades": "1362"
    },
    {
      "date": "2022-07-22",
      "bid": "59.92",
      "ask": "59.98",
      "open": "59.28",
      "high": "60.76",
      "low": "58.34",
      "close": "60.00",
      "average": "59.4577",
      "volume": "451356",
      "turnover": "26837652.14",
      "trades": "1368"
    },
    {
      "date": "2022-07-25",
      "bid": "58.60",
      "ask": "58.70",
      "open": "59.12",
      "high": "60.10",
      "low": "58.22",
      "close": "58.76",
      "average": "58.9612",
      "volume": "810986",
      "turnover": "47815780.95",
      "trades": "1857"
    },
    {
      "date": "2022-07-26",
      "bid": "57.54",
      "ask": "57.64",
      "open": "59.10",
      "high": "59.62",
      "low": "57.40",
      "close": "57.70",
      "average": "58.42",
      "volume": "952423",
      "turnover": "55641760.84",
      "trades": "2737"
    },
    {
      "date": "2022-07-27",
      "bid": "57.64",
      "ask": "57.78",
      "open": "57.78",
      "high": "57.90",
      "low": "56.66",
      "close": "57.90",
      "average": "57.245",
      "volume": "516143",
      "turnover": "29547686.01",
      "trades": "1498"
    },
    {
      "date": "2022-07-28",
      "bid": "54.90",
      "ask": "55.02",
      "open": "53.94",
      "high": "56.98",
      "low": "53.00",
      "close": "55.20",
      "average": "55.3322",
      "volume": "2050581",
      "turnover": "113453049.28",
      "trades": "4520"
    },
    {
      "date": "2022-07-29",
      "bid": "57.64",
      "ask": "57.78",
      "open": "56.04",
      "high": "58.82",
      "low": "55.74",
      "close": "57.72",
      "average": "57.2686",
      "volume": "1074962",
      "turnover": "61572410.01",
      "trades": "2069"
    },
    {
      "date": "2022-08-01",
      "bid": "55.70",
      "ask": "55.80",
      "open": "57.72",
      "high": "58.30",
      "low": "55.52",
      "close": "55.94",
      "average": "56.6622",
      "volume": "948121",
      "turnover": "53722469.62",
      "trades": "1459"
    },
    {
      "date": "2022-08-02",
      "bid": "53.68",
      "ask": "53.76",
      "open": "55.36",
      "high": "55.52",
      "low": "52.96",
      "close": "53.94",
      "average": "53.9075",
      "volume": "1725805",
      "turnover": "93047552.31",
      "trades": "3456"
    },
    {
      "date": "2022-08-03",
      "bid": "52.86",
      "ask": "52.94",
      "open": "54.00",
      "high": "54.38",
      "low": "52.80",
      "close": "53.18",
      "average": "53.5887",
      "volume": "975251",
      "turnover": "52262541.5",
      "trades": "2327"
    },
    {
      "date": "2022-08-04",
      "bid": "54.16",
      "ask": "54.32",
      "open": "53.18",
      "high": "54.32",
      "low": "52.52",
      "close": "54.26",
      "average": "53.5419",
      "volume": "938946",
      "turnover": "50277058.88",
      "trades": "1971"
    },
    {
      "date": "2022-08-05",
      "bid": "53.94",
      "ask": "54.02",
      "open": "54.76",
      "high": "55.00",
      "low": "53.16",
      "close": "54.04",
      "average": "54.0868",
      "volume": "1138874",
      "turnover": "61598044.52",
      "trades": "1896"
    },
    {
      "date": "2022-08-08",
      "bid": "54.52",
      "ask": "54.62",
      "open": "54.50",
      "high": "54.92",
      "low": "53.78",
      "close": "54.76",
      "average": "54.3182",
      "volume": "642034",
      "turnover": "34869561.22",
      "trades": "1440"
    },
    {
      "date": "2022-08-09",
      "bid": "53.78",
      "ask": "53.86",
      "open": "55.02",
      "high": "55.24",
      "low": "53.50",
      "close": "54.00",
      "average": "54.3653",
      "volume": "688408",
      "turnover": "37423827.08",
      "trades": "1423"
    },
    {
      "date": "2022-08-10",
      "bid": "55.26",
      "ask": "55.38",
      "open": "53.56",
      "high": "55.38",
      "low": "53.10",
      "close": "55.38",
      "average": "54.5634",
      "volume": "528627",
      "turnover": "28842999.54",
      "trades": "1097"
    },
    {
      "date": "2022-08-11",
      "bid": "56.74",
      "ask": "56.94",
      "open": "55.64",
      "high": "57.90",
      "low": "55.44",
      "close": "56.88",
      "average": "56.653",
      "volume": "546138",
      "turnover": "30937946.14",
      "trades": "1399"
    },
    {
      "date": "2022-08-12",
      "bid": "57.00",
      "ask": "57.18",
      "open": "56.40",
      "high": "57.34",
      "low": "56.40",
      "close": "57.02",
      "average": "56.893",
      "volume": "728179",
      "turnover": "41428583.44",
      "trades": "1488"
    },
    {
      "date": "2022-08-15",
      "bid": "57.68",
      "ask": "57.78",
      "open": "57.78",
      "high": "58.38",
      "low": "56.10",
      "close": "57.52",
      "average": "57.4971",
      "volume": "1435597",
      "turnover": "82542168.78",
      "trades": "2357"
    },
    {
      "date": "2022-08-16",
      "bid": "59.32",
      "ask": "59.42",
      "open": "58.02",
      "high": "59.52",
      "low": "57.60",
      "close": "59.50",
      "average": "58.8755",
      "volume": "592689",
      "turnover": "34898002.83",
      "trades": "1367"
    },
    {
      "date": "2022-08-17",
      "bid": "56.30",
      "ask": "56.34",
      "open": "59.92",
      "high": "60.08",
      "low": "55.96",
      "close": "56.30",
      "average": "57.3591",
      "volume": "872570",
      "turnover": "50052894.88",
      "trades": "1974"
    },
    {
      "date": "2022-08-18",
      "bid": "57.72",
      "ask": "57.82",
      "open": "56.00",
      "high": "58.20",
      "low": "55.98",
      "close": "57.86",
      "average": "57.3256",
      "volume": "440444",
      "turnover": "25248732.22",
      "trades": "1223"
    },
    {
      "date": "2022-08-19",
      "bid": "55.82",
      "ask": "55.90",
      "open": "57.26",
      "high": "57.36",
      "low": "55.72",
      "close": "56.02",
      "average": "56.6046",
      "volume": "524301",
      "turnover": "29677872.52",
      "trades": "1477"
    },
    {
      "date": "2022-08-22",
      "bid": "55.88",
      "ask": "56.08",
      "open": "56.00",
      "high": "56.10",
      "low": "54.98",
      "close": "55.96",
      "average": "55.6276",
      "volume": "514435",
      "turnover": "28616741",
      "trades": "1134"
    },
    {
      "date": "2022-08-23",
      "bid": "59.66",
      "ask": "59.78",
      "open": "55.98",
      "high": "59.78",
      "low": "55.90",
      "close": "59.52",
      "average": "57.7743",
      "volume": "831469",
      "turnover": "48035066.1",
      "trades": "1833"
    },
    {
      "date": "2022-08-24",
      "bid": "60.42",
      "ask": "60.56",
      "open": "59.60",
      "high": "60.82",
      "low": "58.62",
      "close": "60.26",
      "average": "59.9091",
      "volume": "743279",
      "turnover": "44525831.48",
      "trades": "1858"
    },
    {
      "date": "2022-08-25",
      "bid": "59.60",
      "ask": "59.66",
      "open": "61.00",
      "high": "61.66",
      "low": "59.52",
      "close": "59.62",
      "average": "60.8737",
      "volume": "606160",
      "turnover": "36907177.11",
      "trades": "1669"
    },
    {
      "date": "2022-08-26",
      "bid": "59.40",
      "ask": "59.52",
      "open": "60.18",
      "high": "61.20",
      "low": "59.10",
      "close": "59.48",
      "average": "60.1214",
      "volume": "554620",
      "turnover": "33352058.24",
      "trades": "1479"
    },
    {
      "date": "2022-08-29",
      "bid": "58.92",
      "ask": "58.96",
      "open": "58.30",
      "high": "59.20",
      "low": "57.22",
      "close": "58.96",
      "average": "58.1058",
      "volume": "526861",
      "turnover": "30613606.62",
      "trades": "1295"
    },
    {
      "date": "2022-08-30",
      "bid": "55.94",
      "ask": "56.02",
      "open": "59.00",
      "high": "59.10",
      "low": "55.78",
      "close": "55.82",
      "average": "57.2323",
      "volume": "593415",
      "turnover": "33963281.39",
      "trades": "1523"
    },
    {
      "date": "2022-08-31",
      "bid": "55.78",
      "ask": "55.88",
      "open": "56.06",
      "high": "56.58",
      "low": "54.74",
      "close": "55.58",
      "average": "55.5311",
      "volume": "548970",
      "turnover": "30484789.58",
      "trades": "1293"
    },
    {
      "date": "2022-09-01",
      "bid": "52.80",
      "ask": "52.90",
      "open": "55.00",
      "high": "55.00",
      "low": "52.56",
      "close": "52.82",
      "average": "53.5793",
      "volume": "631940",
      "turnover": "33855704.02",
      "trades": "1751"
    },
    {
      "date": "2022-09-02",
      "bid": "54.94",
      "ask": "55.04",
      "open": "53.00",
      "high": "55.02",
      "low": "52.44",
      "close": "54.80",
      "average": "53.8433",
      "volume": "440336",
      "turnover": "23709137.2",
      "trades": "1242"
    },
    {
      "date": "2022-09-05",
      "bid": "55.60",
      "ask": "55.76",
      "open": "54.50",
      "high": "56.28",
      "low": "54.38",
      "close": "56.00",
      "average": "55.5414",
      "volume": "742652",
      "turnover": "41242012.22",
      "trades": "1312"
    },
    {
      "date": "2022-09-06",
      "bid": "55.20",
      "ask": "55.28",
      "open": "55.98",
      "high": "56.94",
      "low": "55.22",
      "close": "55.34",
      "average": "55.8093",
      "volume": "685240",
      "turnover": "38249870.39",
      "trades": "1712"
    },
    {
      "date": "2022-09-07",
      "bid": "54.28",
      "ask": "54.34",
      "open": "54.70",
      "high": "55.00",
      "low": "53.22",
      "close": "54.28",
      "average": "54.1764",
      "volume": "365870",
      "turnover": "19820556.52",
      "trades": "937"
    },
    {
      "date": "2022-09-08",
      "bid": "55.54",
      "ask": "55.62",
      "open": "54.70",
      "high": "55.70",
      "low": "54.42",
      "close": "55.60",
      "average": "55.1514",
      "volume": "263783",
      "turnover": "14550011.23",
      "trades": "737"
    },
    {
      "date": "2022-09-09",
      "bid": "58.16",
      "ask": "58.34",
      "open": "57.16",
      "high": "58.78",
      "low": "57.16",
      "close": "58.22",
      "average": "58.0713",
      "volume": "849862",
      "turnover": "49362147.05",
      "trades": "1767"
    },
    {
      "date": "2022-09-12",
      "bid": "59.54",
      "ask": "59.68",
      "open": "58.70",
      "high": "59.84",
      "low": "58.32",
      "close": "59.54",
      "average": "59.3002",
      "volume": "580406",
      "turnover": "34416513.78",
      "trades": "1471"
    },
    {
      "date": "2022-09-13",
      "bid": "59.62",
      "ask": "59.70",
      "open": "60.38",
      "high": "61.34",
      "low": "58.68",
      "close": "59.64",
      "average": "60.2086",
      "volume": "919712",
      "turnover": "55385662.05",
      "trades": "1976"
    },
    {
      "date": "2022-09-14",
      "bid": "57.10",
      "ask": "57.20",
      "open": "59.00",
      "high": "59.62",
      "low": "56.22",
      "close": "57.10",
      "average": "57.9581",
      "volume": "628649",
      "turnover": "36434318.64",
      "trades": "1648"
    },
    {
      "date": "2022-09-15",
      "bid": "56.98",
      "ask": "57.08",
      "open": "57.10",
      "high": "58.26",
      "low": "56.22",
      "close": "56.94",
      "average": "57.3816",
      "volume": "409668",
      "turnover": "23507478.18",
      "trades": "1050"
    },
    {
      "date": "2022-09-16",
      "bid": "57.34",
      "ask": "57.42",
      "open": "56.60",
      "high": "57.70",
      "low": "55.30",
      "close": "57.40",
      "average": "56.5008",
      "volume": "578019",
      "turnover": "32653401.54",
      "trades": "1689"
    },
    {
      "date": "2022-09-19",
      "bid": "57.86",
      "ask": "57.96",
      "open": "57.12",
      "high": "58.00",
      "low": "55.80",
      "close": "57.80",
      "average": "57.075",
      "volume": "748503",
      "turnover": "42738874.68",
      "trades": "1539"
    },
    {
      "date": "2022-09-20",
      "bid": "57.92",
      "ask": "58.00",
      "open": "58.60",
      "high": "59.12",
      "low": "57.40",
      "close": "57.88",
      "average": "57.9974",
      "volume": "764220",
      "turnover": "44322758.28",
      "trades": "1959"
    },
    {
      "date": "2022-09-21",
      "bid": "58.40",
      "ask": "58.50",
      "open": "57.80",
      "high": "59.46",
      "low": "57.42",
      "close": "58.36",
      "average": "58.4351",
      "volume": "550562",
      "turnover": "32171007.95",
      "trades": "1234"
    },
    {
      "date": "2022-09-22",
      "bid": "57.42",
      "ask": "57.50",
      "open": "58.08",
      "high": "59.08",
      "low": "56.94",
      "close": "57.58",
      "average": "57.9465",
      "volume": "515126",
      "turnover": "29850149",
      "trades": "1000"
    },
    {
      "date": "2022-09-23",
      "bid": "52.70",
      "ask": "52.76",
      "open": "57.60",
      "high": "57.60",
      "low": "52.50",
      "close": "52.74",
      "average": "54.585",
      "volume": "885721",
      "turnover": "48348219.96",
      "trades": "2252"
    },
    {
      "date": "2022-09-26",
      "bid": "52.94",
      "ask": "53.06",
      "open": "51.58",
      "high": "54.00",
      "low": "50.80",
      "close": "52.88",
      "average": "52.3492",
      "volume": "658955",
      "turnover": "34492680.47",
      "trades": "1614"
    },
    {
      "date": "2022-09-27",
      "bid": "54.14",
      "ask": "54.22",
      "open": "53.34",
      "high": "54.78",
      "low": "52.08",
      "close": "54.10",
      "average": "53.3773",
      "volume": "1373653",
      "turnover": "73317381.66",
      "trades": "3008"
    },
    {
      "date": "2022-09-28",
      "bid": "54.74",
      "ask": "54.84",
      "open": "53.16",
      "high": "55.08",
      "low": "52.64",
      "close": "54.78",
      "average": "53.8629",
      "volume": "643158",
      "turnover": "34639531.02",
      "trades": "1604"
    },
    {
      "date": "2022-09-29",
      "bid": "55.40",
      "ask": "55.54",
      "open": "55.18",
      "high": "56.56",
      "low": "54.18",
      "close": "55.52",
      "average": "55.5677",
      "volume": "721739",
      "turnover": "40105415.64",
      "trades": "1535"
    },
    {
      "date": "2022-09-30",
      "bid": "57.08",
      "ask": "57.16",
      "open": "57.02",
      "high": "57.96",
      "low": "55.66",
      "close": "57.04",
      "average": "56.9422",
      "volume": "484911",
      "turnover": "27611896.06",
      "trades": "1299"
    },
    {
      "date": "2022-10-03",
      "bid": "57.96",
      "ask": "58.08",
      "open": "55.94",
      "high": "58.22",
      "low": "55.52",
      "close": "58.04",
      "average": "56.7304",
      "volume": "450624",
      "turnover": "25561823.4",
      "trades": "1086"
    },
    {
      "date": "2022-10-04",
      "bid": "58.58",
      "ask": "58.64",
      "open": "58.10",
      "high": "58.78",
      "low": "57.26",
      "close": "58.62",
      "average": "58.1125",
      "volume": "686068",
      "turnover": "39867416.64",
      "trades": "2007"
    },
    {
      "date": "2022-10-05",
      "bid": "56.46",
      "ask": "56.58",
      "open": "58.62",
      "high": "58.62",
      "low": "55.70",
      "close": "56.54",
      "average": "56.7184",
      "volume": "633637",
      "turnover": "35938700.86",
      "trades": "1744"
    },
    {
      "date": "2022-10-06",
      "bid": "56.10",
      "ask": "56.20",
      "open": "57.74",
      "high": "58.44",
      "low": "56.06",
      "close": "56.24",
      "average": "57.0572",
      "volume": "637539",
      "turnover": "36376215.06",
      "trades": "1691"
    },
    {
      "date": "2022-10-07",
      "bid": "54.50",
      "ask": "54.60",
      "open": "55.30",
      "high": "56.40",
      "low": "53.72",
      "close": "54.62",
      "average": "55.2146",
      "volume": "597357",
      "turnover": "32985168.18",
      "trades": "1617"
    },
    {
      "date": "2022-10-10",
      "bid": "55.62",
      "ask": "55.74",
      "open": "54.20",
      "high": "56.48",
      "low": "53.94",
      "close": "55.28",
      "average": "55.4288",
      "volume": "500040",
      "turnover": "27716610.38",
      "trades": "917"
    },
    {
      "date": "2022-10-11",
      "bid": "53.82",
      "ask": "53.88",
      "open": "54.50",
      "high": "54.88",
      "low": "53.02",
      "close": "53.60",
      "average": "53.8326",
      "volume": "939410",
      "turnover": "50570889.5",
      "trades": "1853"
    },
    {
      "date": "2022-10-12",
      "bid": "53.60",
      "ask": "53.72",
      "open": "54.00",
      "high": "54.88",
      "low": "53.10",
      "close": "53.36",
      "average": "53.7919",
      "volume": "347339",
      "turnover": "18684034.73",
      "trades": "871"
    },
    {
      "date": "2022-10-13",
      "bid": "54.22",
      "ask": "54.28",
      "open": "53.68",
      "high": "55.74",
      "low": "52.02",
      "close": "54.08",
      "average": "53.804",
      "volume": "1474966",
      "turnover": "79359085.12",
      "trades": "2564"
    },
    {
      "date": "2022-10-14",
      "bid": "53.50",
      "ask": "53.60",
      "open": "55.44",
      "high": "55.88",
      "low": "53.36",
      "close": "53.42",
      "average": "54.73",
      "volume": "753518",
      "turnover": "41240076.44",
      "trades": "1447"
    },
    {
      "date": "2022-10-17",
      "bid": "55.22",
      "ask": "55.42",
      "open": "53.80",
      "high": "55.70",
      "low": "53.72",
      "close": "55.42",
      "average": "54.9873",
      "volume": "556209",
      "turnover": "30584407.38",
      "trades": "1073"
    },
    {
      "date": "2022-10-18",
      "bid": "54.32",
      "ask": "54.38",
      "open": "55.96",
      "high": "56.76",
      "low": "54.28",
      "close": "54.52",
      "average": "55.6332",
      "volume": "763596",
      "turnover": "42481200.54",
      "trades": "1821"
    },
    {
      "date": "2022-10-19",
      "bid": "53.90",
      "ask": "53.98",
      "open": "54.20",
      "high": "54.38",
      "low": "53.26",
      "close": "53.86",
      "average": "53.7861",
      "volume": "339580",
      "turnover": "18264694.12",
      "trades": "858"
    },
    {
      "date": "2022-10-20",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.00",
      "high": "56.58",
      "low": "53.04",
      "close": "55.88",
      "average": "55.003",
      "volume": "854136",
      "turnover": "46979945.88",
      "trades": "1704"
    },
    {
      "date": "2022-10-21",
      "bid": "56.42",
      "ask": "56.56",
      "open": "54.90",
      "high": "56.50",
      "low": "53.74",
      "close": "56.38",
      "average": "55.0741",
      "volume": "681147",
      "turnover": "37513886.54",
      "trades": "1439"
    },
    {
      "date": "2022-10-24",
      "bid": "55.72",
      "ask": "55.98",
      "open": "57.00",
      "high": "57.42",
      "low": "55.30",
      "close": "55.94",
      "average": "56.4138",
      "volume": "623271",
      "turnover": "35161116.26",
      "trades": "1723"
    },
    {
      "date": "2022-10-25",
      "bid": "55.78",
      "ask": "55.84",
      "open": "56.54",
      "high": "56.54",
      "low": "54.88",
      "close": "55.80",
      "average": "55.6434",
      "volume": "416844",
      "turnover": "23194623.96",
      "trades": "1020"
    },
    {
      "date": "2022-10-26",
      "bid": "61.68",
      "ask": "61.86",
      "open": "54.00",
      "high": "62.20",
      "low": "54.00",
      "close": "61.72",
      "average": "59.2466",
      "volume": "1479749",
      "turnover": "87690780.24",
      "trades": "3441"
    },
    {
      "date": "2022-10-27",
      "bid": "60.56",
      "ask": "60.70",
      "open": "60.10",
      "high": "61.00",
      "low": "58.80",
      "close": "60.50",
      "average": "59.7288",
      "volume": "606101",
      "turnover": "36201688.84",
      "trades": "1637"
    },
    {
      "date": "2022-10-28",
      "bid": "58.18",
      "ask": "58.36",
      "open": "59.00",
      "high": "59.54",
      "low": "57.80",
      "close": "58.38",
      "average": "58.7156",
      "volume": "506244",
      "turnover": "29724631.84",
      "trades": "1254"
    },
    {
      "date": "2022-10-31",
      "bid": "58.12",
      "ask": "58.16",
      "open": "58.10",
      "high": "59.00",
      "low": "57.10",
      "close": "58.18",
      "average": "58.0542",
      "volume": "462753",
      "turnover": "26862464.68",
      "trades": "1195"
    },
    {
      "date": "2022-11-01",
      "bid": "61.56",
      "ask": "61.60",
      "open": "59.00",
      "high": "62.26",
      "low": "59.00",
      "close": "61.50",
      "average": "60.6482",
      "volume": "948809",
      "turnover": "57537715.19",
      "trades": "2355"
    },
    {
      "date": "2022-11-02",
      "bid": "60.10",
      "ask": "60.16",
      "open": "61.96",
      "high": "62.20",
      "low": "60.02",
      "close": "60.14",
      "average": "61.175",
      "volume": "695840",
      "turnover": "42566534.11",
      "trades": "1533"
    },
    {
      "date": "2022-11-03",
      "bid": "59.64",
      "ask": "59.74",
      "open": "59.60",
      "high": "60.56",
      "low": "58.26",
      "close": "59.80",
      "average": "59.5562",
      "volume": "542490",
      "turnover": "32307659.38",
      "trades": "1442"
    },
    {
      "date": "2022-11-04",
      "bid": "62.86",
      "ask": "62.98",
      "open": "60.86",
      "high": "63.26",
      "low": "60.86",
      "close": "62.56",
      "average": "62.1929",
      "volume": "568134",
      "turnover": "35349246",
      "trades": "1077"
    },
    {
      "date": "2022-11-07",
      "bid": "62.74",
      "ask": "62.78",
      "open": "63.40",
      "high": "64.78",
      "low": "62.42",
      "close": "63.00",
      "average": "63.5599",
      "volume": "771313",
      "turnover": "49026165.79",
      "trades": "2011"
    },
    {
      "date": "2022-11-08",
      "bid": "63.66",
      "ask": "63.78",
      "open": "62.50",
      "high": "63.72",
      "low": "62.22",
      "close": "63.68",
      "average": "62.9468",
      "volume": "471955",
      "turnover": "29708064",
      "trades": "1340"
    },
    {
      "date": "2022-11-09",
      "bid": "62.60",
      "ask": "62.76",
      "open": "63.90",
      "high": "64.24",
      "low": "62.56",
      "close": "62.90",
      "average": "63.255",
      "volume": "448208",
      "turnover": "28351274.12",
      "trades": "1370"
    },
    {
      "date": "2022-11-10",
      "bid": "64.12",
      "ask": "64.22",
      "open": "61.20",
      "high": "64.36",
      "low": "60.56",
      "close": "64.30",
      "average": "62.9761",
      "volume": "860012",
      "turnover": "54161334.5",
      "trades": "2061"
    },
    {
      "date": "2022-11-11",
      "bid": "63.96",
      "ask": "64.02",
      "open": "65.20",
      "high": "66.26",
      "low": "63.92",
      "close": "64.10",
      "average": "65.0667",
      "volume": "1014154",
      "turnover": "65987595.47",
      "trades": "2614"
    },
    {
      "date": "2022-11-14",
      "bid": "65.06",
      "ask": "65.22",
      "open": "64.76",
      "high": "65.68",
      "low": "64.10",
      "close": "65.24",
      "average": "64.851",
      "volume": "643197",
      "turnover": "41711717.63",
      "trades": "2069"
    },
    {
      "date": "2022-11-15",
      "bid": "66.00",
      "ask": "66.02",
      "open": "65.56",
      "high": "66.98",
      "low": "64.80",
      "close": "65.98",
      "average": "65.8364",
      "volume": "593972",
      "turnover": "39104951.61",
      "trades": "1633"
    },
    {
      "date": "2022-11-16",
      "bid": "63.50",
      "ask": "65.40",
      "open": "65.64",
      "high": "66.22",
      "low": "63.44",
      "close": "63.78",
      "average": "64.7427",
      "volume": "563289",
      "turnover": "36468381.36",
      "trades": "1476"
    },
    {
      "date": "2022-11-17",
      "bid": "62.24",
      "ask": "62.36",
      "open": "63.30",
      "high": "63.40",
      "low": "61.10",
      "close": "62.36",
      "average": "62.2652",
      "volume": "514833",
      "turnover": "32056249.46",
      "trades": "1583"
    },
    {
      "date": "2022-11-18",
      "bid": "61.86",
      "ask": "61.92",
      "open": "62.68",
      "high": "63.16",
      "low": "61.24",
      "close": "61.88",
      "average": "62.2142",
      "volume": "363849",
      "turnover": "22637149.65",
      "trades": "960"
    },
    {
      "date": "2022-11-21",
      "bid": "60.10",
      "ask": "60.18",
      "open": "61.30",
      "high": "61.30",
      "low": "60.00",
      "close": "60.18",
      "average": "60.4469",
      "volume": "495554",
      "turnover": "29954680.1",
      "trades": "1775"
    },
    {
      "date": "2022-11-22",
      "bid": "62.20",
      "ask": "62.32",
      "open": "60.50",
      "high": "62.90",
      "low": "60.50",
      "close": "62.20",
      "average": "62.0149",
      "volume": "394099",
      "turnover": "24435981.9",
      "trades": "997"
    },
    {
      "date": "2022-11-23",
      "bid": "63.50",
      "ask": "63.56",
      "open": "62.80",
      "high": "63.72",
      "low": "62.32",
      "close": "63.58",
      "average": "63.1762",
      "volume": "434585",
      "turnover": "27455632.56",
      "trades": "1162"
    },
    {
      "date": "2022-11-24",
      "bid": "63.92",
      "ask": "64.00",
      "open": "63.40",
      "high": "64.46",
      "low": "63.00",
      "close": "63.88",
      "average": "63.8486",
      "volume": "223884",
      "turnover": "14294693.14",
      "trades": "693"
    },
    {
      "date": "2022-11-25",
      "bid": "63.58",
      "ask": "63.68",
      "open": "63.50",
      "high": "64.50",
      "low": "63.38",
      "close": "63.64",
      "average": "63.9211",
      "volume": "255193",
      "turnover": "16312227.42",
      "trades": "885"
    },
    {
      "date": "2022-11-28",
      "bid": "62.68",
      "ask": "62.74",
      "open": "62.80",
      "high": "63.24",
      "low": "62.30",
      "close": "62.80",
      "average": "62.8247",
      "volume": "270574",
      "turnover": "16998647.07",
      "trades": "940"
    },
    {
      "date": "2022-11-29",
      "bid": "62.48",
      "ask": "62.56",
      "open": "63.20",
      "high": "63.86",
      "low": "62.46",
      "close": "62.56",
      "average": "63.0958",
      "volume": "418711",
      "turnover": "26418902.48",
      "trades": "1281"
    },
    {
      "date": "2022-11-30",
      "bid": "64.70",
      "ask": "64.80",
      "open": "63.80",
      "high": "65.84",
      "low": "63.74",
      "close": "64.72",
      "average": "64.8915",
      "volume": "653543",
      "turnover": "42408366.04",
      "trades": "1845"
    },
    {
      "date": "2022-12-01",
      "bid": "64.92",
      "ask": "65.02",
      "open": "64.88",
      "high": "65.16",
      "low": "63.94",
      "close": "64.90",
      "average": "64.4963",
      "volume": "272067",
      "turnover": "17547302.39",
      "trades": "868"
    },
    {
      "date": "2022-12-02",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.92",
      "high": "65.30",
      "low": "63.86",
      "close": "64.90",
      "average": "64.5019",
      "volume": "223539",
      "turnover": "14418678.72",
      "trades": "786"
    },
    {
      "date": "2022-12-05",
      "bid": "65.50",
      "ask": "65.60",
      "open": "65.30",
      "high": "66.20",
      "low": "64.54",
      "close": "65.48",
      "average": "65.3605",
      "volume": "529695",
      "turnover": "34621249.32",
      "trades": "1501"
    },
    {
      "date": "2022-12-06",
      "bid": "64.36",
      "ask": "64.42",
      "open": "65.10",
      "high": "66.44",
      "low": "64.30",
      "close": "64.46",
      "average": "64.8759",
      "volume": "674872",
      "turnover": "43782917.54",
      "trades": "1939"
    },
    {
      "date": "2022-12-07",
      "bid": "63.64",
      "ask": "63.74",
      "open": "63.70",
      "high": "64.72",
      "low": "62.76",
      "close": "63.72",
      "average": "63.6207",
      "volume": "529853",
      "turnover": "33709677.99",
      "trades": "1551"
    },
    {
      "date": "2022-12-08",
      "bid": "64.26",
      "ask": "64.38",
      "open": "63.72",
      "high": "65.74",
      "low": "63.72",
      "close": "64.48",
      "average": "64.7753",
      "volume": "424178",
      "turnover": "27476456.84",
      "trades": "1289"
    },
    {
      "date": "2022-12-09",
      "bid": "62.72",
      "ask": "62.80",
      "open": "64.06",
      "high": "64.06",
      "low": "62.06",
      "close": "62.74",
      "average": "62.9039",
      "volume": "542668",
      "turnover": "34136182.97",
      "trades": "1724"
    },
    {
      "date": "2022-12-12",
      "bid": "62.42",
      "ask": "62.52",
      "open": "62.18",
      "high": "63.36",
      "low": "61.80",
      "close": "62.50",
      "average": "62.4797",
      "volume": "470875",
      "turnover": "29420093.34",
      "trades": "1470"
    },
    {
      "date": "2022-12-13",
      "bid": "64.78",
      "ask": "64.92",
      "open": "62.64",
      "high": "65.66",
      "low": "62.04",
      "close": "64.96",
      "average": "64.0366",
      "volume": "592079",
      "turnover": "37915068.15",
      "trades": "1419"
    },
    {
      "date": "2022-12-14",
      "bid": "65.66",
      "ask": "65.76",
      "open": "64.96",
      "high": "65.72",
      "low": "64.00",
      "close": "65.68",
      "average": "64.8804",
      "volume": "404349",
      "turnover": "26234294",
      "trades": "1079"
    },
    {
      "date": "2022-12-15",
      "bid": "64.14",
      "ask": "64.24",
      "open": "64.94",
      "high": "65.60",
      "low": "63.80",
      "close": "64.04",
      "average": "64.6946",
      "volume": "353668",
      "turnover": "22879798.04",
      "trades": "1196"
    },
    {
      "date": "2022-12-16",
      "bid": "65.00",
      "ask": "65.14",
      "open": "64.20",
      "high": "65.10",
      "low": "62.90",
      "close": "64.86",
      "average": "64.2147",
      "volume": "338953",
      "turnover": "21765937.48",
      "trades": "1256"
    },
    {
      "date": "2022-12-19",
      "bid": "64.68",
      "ask": "64.80",
      "open": "65.90",
      "high": "67.14",
      "low": "64.20",
      "close": "64.82",
      "average": "65.9293",
      "volume": "441362",
      "turnover": "29085910.16",
      "trades": "1356"
    },
    {
      "date": "2022-12-20",
      "bid": "64.70",
      "ask": "64.82",
      "open": "64.12",
      "high": "65.66",
      "low": "63.50",
      "close": "64.80",
      "average": "64.7896",
      "volume": "276730",
      "turnover": "17929212.2",
      "trades": "756"
    },
    {
      "date": "2022-12-21",
      "bid": "66.14",
      "ask": "66.22",
      "open": "64.84",
      "high": "66.46",
      "low": "64.82",
      "close": "66.22",
      "average": "65.6984",
      "volume": "230788",
      "turnover": "15161817.02",
      "trades": "770"
    },
    {
      "date": "2022-12-22",
      "bid": "64.40",
      "ask": "64.48",
      "open": "66.22",
      "high": "66.40",
      "low": "64.00",
      "close": "64.40",
      "average": "65.1995",
      "volume": "266054",
      "turnover": "17346594.26",
      "trades": "876"
    },
    {
      "date": "2022-12-23",
      "bid": "64.46",
      "ask": "64.62",
      "open": "64.16",
      "high": "65.28",
      "low": "63.70",
      "close": "64.56",
      "average": "64.5173",
      "volume": "266625",
      "turnover": "17201938.28",
      "trades": "1161"
    },
    {
      "date": "2022-12-27",
      "bid": "66.68",
      "ask": "66.72",
      "open": "65.50",
      "high": "67.00",
      "low": "65.38",
      "close": "66.70",
      "average": "66.3037",
      "volume": "230283",
      "turnover": "15268650.94",
      "trades": "719"
    },
    {
      "date": "2022-12-28",
      "bid": "64.52",
      "ask": "64.62",
      "open": "66.50",
      "high": "66.90",
      "low": "64.30",
      "close": "64.74",
      "average": "65.6414",
      "volume": "536994",
      "turnover": "35249054.22",
      "trades": "1709"
    },
    {
      "date": "2022-12-29",
      "bid": "65.42",
      "ask": "65.52",
      "open": "64.50",
      "high": "65.62",
      "low": "64.26",
      "close": "65.54",
      "average": "65.2047",
      "volume": "276916",
      "turnover": "18058070.01",
      "trades": "839"
    },
    {
      "date": "2022-12-30",
      "bid": "63.94",
      "ask": "64.04",
      "open": "65.42",
      "high": "65.42",
      "low": "63.54",
      "close": "63.96",
      "average": "64.4045",
      "volume": "365500",
      "turnover": "23539979.82",
      "trades": "1129"
    },
    {
      "date": "2023-01-02",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.00",
      "high": "65.40",
      "low": "64.00",
      "close": "65.30",
      "average": "65.0491",
      "volume": "178392",
      "turnover": "11604304.84",
      "trades": "510"
    },
    {
      "date": "2023-01-03",
      "bid": "66.50",
      "ask": "66.62",
      "open": "65.48",
      "high": "67.34",
      "low": "65.00",
      "close": "66.54",
      "average": "66.1933",
      "volume": "561260",
      "turnover": "37149915.82",
      "trades": "2013"
    },
    {
      "date": "2023-01-04",
      "bid": "66.70",
      "ask": "66.76",
      "open": "66.56",
      "high": "67.24",
      "low": "64.98",
      "close": "66.72",
      "average": "66.1225",
      "volume": "800410",
      "turnover": "52926793.68",
      "trades": "2556"
    },
    {
      "date": "2023-01-05",
      "bid": "68.28",
      "ask": "68.36",
      "open": "66.98",
      "high": "68.48",
      "low": "66.50",
      "close": "68.36",
      "average": "67.789",
      "volume": "228544",
      "turnover": "15495508.78",
      "trades": "494"
    },
    {
      "date": "2023-01-09",
      "bid": "74.02",
      "ask": "74.16",
      "open": "70.58",
      "high": "74.18",
      "low": "70.58",
      "close": "74.14",
      "average": "72.9071",
      "volume": "1221430",
      "turnover": "89050852.8",
      "trades": "3751"
    },
    {
      "date": "2023-01-10",
      "bid": "73.90",
      "ask": "73.98",
      "open": "72.78",
      "high": "74.20",
      "low": "72.16",
      "close": "73.72",
      "average": "73.2627",
      "volume": "453819",
      "turnover": "33248048.86",
      "trades": "1615"
    },
    {
      "date": "2023-01-11",
      "bid": "75.32",
      "ask": "75.44",
      "open": "74.52",
      "high": "76.32",
      "low": "74.10",
      "close": "75.16",
      "average": "75.2717",
      "volume": "909118",
      "turnover": "68432396.08",
      "trades": "2482"
    },
    {
      "date": "2023-01-12",
      "bid": "76.02",
      "ask": "76.22",
      "open": "75.40",
      "high": "77.64",
      "low": "75.00",
      "close": "76.04",
      "average": "76.2067",
      "volume": "720687",
      "turnover": "54935015.67",
      "trades": "2217"
    },
    {
      "date": "2023-01-13",
      "bid": "71.06",
      "ask": "71.14",
      "open": "74.70",
      "high": "75.34",
      "low": "69.06",
      "close": "70.78",
      "average": "71.4704",
      "volume": "1777263",
      "turnover": "127021574.87",
      "trades": "5179"
    },
    {
      "date": "2023-01-16",
      "bid": "69.06",
      "ask": "69.12",
      "open": "70.56",
      "high": "71.08",
      "low": "69.04",
      "close": "69.36",
      "average": "70.168",
      "volume": "847815",
      "turnover": "59489299.28",
      "trades": "2769"
    },
    {
      "date": "2023-01-17",
      "bid": "69.76",
      "ask": "69.88",
      "open": "69.36",
      "high": "70.50",
      "low": "69.06",
      "close": "69.84",
      "average": "69.7785",
      "volume": "516035",
      "turnover": "36005551.04",
      "trades": "1593"
    },
    {
      "date": "2023-01-18",
      "bid": "72.04",
      "ask": "72.18",
      "open": "69.86",
      "high": "72.84",
      "low": "69.68",
      "close": "72.16",
      "average": "71.236",
      "volume": "740884",
      "turnover": "52777813.38",
      "trades": "2002"
    },
    {
      "date": "2023-01-19",
      "bid": "71.40",
      "ask": "71.60",
      "open": "71.26",
      "high": "72.74",
      "low": "70.06",
      "close": "71.40",
      "average": "71.1776",
      "volume": "660677",
      "turnover": "47025883.15",
      "trades": "1700"
    },
    {
      "date": "2023-01-20",
      "bid": "72.02",
      "ask": "72.14",
      "open": "72.26",
      "high": "72.94",
      "low": "71.06",
      "close": "72.02",
      "average": "72.0432",
      "volume": "356532",
      "turnover": "25685572.94",
      "trades": "981"
    },
    {
      "date": "2023-01-23",
      "bid": "71.48",
      "ask": "71.58",
      "open": "72.78",
      "high": "73.28",
      "low": "71.36",
      "close": "71.56",
      "average": "72.4165",
      "volume": "401268",
      "turnover": "29047569.65",
      "trades": "1276"
    },
    {
      "date": "2023-01-24",
      "bid": "72.28",
      "ask": "72.38",
      "open": "71.74",
      "high": "72.32",
      "low": "70.84",
      "close": "72.30",
      "average": "71.5111",
      "volume": "480347",
      "turnover": "34350129.34",
      "trades": "1215"
    },
    {
      "date": "2023-01-25",
      "bid": "72.50",
      "ask": "72.60",
      "open": "72.50",
      "high": "73.10",
      "low": "71.38",
      "close": "72.48",
      "average": "72.3865",
      "volume": "415399",
      "turnover": "30067977.03",
      "trades": "1391"
    },
    {
      "date": "2023-01-26",
      "bid": "73.76",
      "ask": "73.84",
      "open": "72.50",
      "high": "74.50",
      "low": "71.60",
      "close": "73.74",
      "average": "73.3797",
      "volume": "607971",
      "turnover": "44612743.48",
      "trades": "1949"
    },
    {
      "date": "2023-01-27",
      "bid": "74.48",
      "ask": "74.70",
      "open": "74.00",
      "high": "75.30",
      "low": "73.52",
      "close": "74.36",
      "average": "74.521",
      "volume": "460332",
      "turnover": "34305362.59",
      "trades": "1823"
    },
    {
      "date": "2023-01-30",
      "bid": "75.58",
      "ask": "75.68",
      "open": "75.00",
      "high": "76.12",
      "low": "74.90",
      "close": "75.60",
      "average": "75.4675",
      "volume": "526679",
      "turnover": "39747172.99",
      "trades": "1913"
    },
    {
      "date": "2023-01-31",
      "bid": "77.64",
      "ask": "77.74",
      "open": "74.94",
      "high": "77.70",
      "low": "73.62",
      "close": "77.48",
      "average": "75.6156",
      "volume": "821446",
      "turnover": "62104958.12",
      "trades": "2594"
    },
    {
      "date": "2023-02-01",
      "bid": "77.82",
      "ask": "78.02",
      "open": "78.00",
      "high": "79.50",
      "low": "77.40",
      "close": "77.86",
      "average": "78.1499",
      "volume": "605671",
      "turnover": "47335141.66",
      "trades": "2079"
    },
    {
      "date": "2023-02-02",
      "bid": "76.02",
      "ask": "76.10",
      "open": "78.12",
      "high": "79.50",
      "low": "74.62",
      "close": "75.94",
      "average": "76.9925",
      "volume": "767591",
      "turnover": "59101757.12",
      "trades": "2344"
    },
    {
      "date": "2023-02-03",
      "bid": "77.50",
      "ask": "77.54",
      "open": "77.50",
      "high": "78.22",
      "low": "76.38",
      "close": "77.42",
      "average": "77.3609",
      "volume": "697058",
      "turnover": "53922990.83",
      "trades": "2380"
    },
    {
      "date": "2023-02-06",
      "bid": "75.36",
      "ask": "75.52",
      "open": "77.26",
      "high": "77.26",
      "low": "74.66",
      "close": "75.36",
      "average": "75.741",
      "volume": "393509",
      "turnover": "29804477.5",
      "trades": "1455"
    },
    {
      "date": "2023-02-07",
      "bid": "75.80",
      "ask": "76.02",
      "open": "75.36",
      "high": "76.80",
      "low": "75.34",
      "close": "75.88",
      "average": "75.9265",
      "volume": "337791",
      "turnover": "25647304.1",
      "trades": "1032"
    },
    {
      "date": "2023-02-08",
      "bid": "75.88",
      "ask": "75.96",
      "open": "76.52",
      "high": "76.88",
      "low": "75.72",
      "close": "75.88",
      "average": "76.368",
      "volume": "246644",
      "turnover": "18836141.05",
      "trades": "1001"
    },
    {
      "date": "2023-02-09",
      "bid": "70.80",
      "ask": "70.82",
      "open": "76.10",
      "high": "76.28",
      "low": "70.70",
      "close": "70.88",
      "average": "73.281",
      "volume": "756633",
      "turnover": "55446323.42",
      "trades": "2300"
    },
    {
      "date": "2023-02-10",
      "bid": "70.22",
      "ask": "70.32",
      "open": "70.52",
      "high": "71.66",
      "low": "69.54",
      "close": "70.28",
      "average": "70.583",
      "volume": "404463",
      "turnover": "28548267.18",
      "trades": "1478"
    },
    {
      "date": "2023-02-13",
      "bid": "69.44",
      "ask": "69.56",
      "open": "70.28",
      "high": "71.00",
      "low": "69.42",
      "close": "69.60",
      "average": "70.1524",
      "volume": "542322",
      "turnover": "38044353.33",
      "trades": "1706"
    },
    {
      "date": "2023-02-14",
      "bid": "69.40",
      "ask": "69.48",
      "open": "69.60",
      "high": "70.10",
      "low": "68.54",
      "close": "69.26",
      "average": "69.3447",
      "volume": "599718",
      "turnover": "41586483.97",
      "trades": "2014"
    },
    {
      "date": "2023-02-15",
      "bid": "68.00",
      "ask": "68.08",
      "open": "68.88",
      "high": "69.24",
      "low": "66.46",
      "close": "68.04",
      "average": "67.5776",
      "volume": "714448",
      "turnover": "48279762.54",
      "trades": "1810"
    },
    {
      "date": "2023-02-16",
      "bid": "68.78",
      "ask": "69.04",
      "open": "68.68",
      "high": "69.56",
      "low": "67.76",
      "close": "68.92",
      "average": "68.8987",
      "volume": "458587",
      "turnover": "31595491.83",
      "trades": "1415"
    },
    {
      "date": "2023-02-17",
      "bid": "68.98",
      "ask": "69.10",
      "open": "68.52",
      "high": "69.22",
      "low": "67.84",
      "close": "68.84",
      "average": "68.6015",
      "volume": "358654",
      "turnover": "24604682.65",
      "trades": "1271"
    },
    {
      "date": "2023-02-20",
      "bid": "69.72",
      "ask": "69.84",
      "open": "68.84",
      "high": "70.30",
      "low": "68.84",
      "close": "69.76",
      "average": "69.7383",
      "volume": "244145",
      "turnover": "17025977.42",
      "trades": "863"
    },
    {
      "date": "2023-02-21",
      "bid": "67.34",
      "ask": "67.40",
      "open": "69.76",
      "high": "70.04",
      "low": "67.14",
      "close": "67.46",
      "average": "68.1208",
      "volume": "588056",
      "turnover": "40059051.25",
      "trades": "2410"
    },
    {
      "date": "2023-02-22",
      "bid": "65.02",
      "ask": "65.12",
      "open": "66.84",
      "high": "66.84",
      "low": "64.80",
      "close": "65.14",
      "average": "65.6209",
      "volume": "487409",
      "turnover": "31986085.05",
      "trades": "1963"
    },
    {
      "date": "2023-02-23",
      "bid": "65.00",
      "ask": "65.16",
      "open": "64.00",
      "high": "66.80",
      "low": "64.00",
      "close": "65.14",
      "average": "65.7069",
      "volume": "636732",
      "turnover": "41838048.06",
      "trades": "1928"
    },
    {
      "date": "2023-02-24",
      "bid": "61.92",
      "ask": "62.00",
      "open": "66.00",
      "high": "66.18",
      "low": "61.78",
      "close": "62.20",
      "average": "63.1424",
      "volume": "759135",
      "turnover": "47933737.12",
      "trades": "2466"
    },
    {
      "date": "2023-02-27",
      "bid": "63.38",
      "ask": "63.56",
      "open": "62.52",
      "high": "63.58",
      "low": "61.76",
      "close": "63.50",
      "average": "62.8704",
      "volume": "444229",
      "turnover": "27930026.6",
      "trades": "1428"
    },
    {
      "date": "2023-02-28",
      "bid": "65.86",
      "ask": "65.94",
      "open": "64.00",
      "high": "65.94",
      "low": "63.40",
      "close": "65.70",
      "average": "64.5279",
      "volume": "675972",
      "turnover": "43621500.54",
      "trades": "1705"
    },
    {
      "date": "2023-03-01",
      "bid": "68.90",
      "ask": "69.02",
      "open": "66.00",
      "high": "69.14",
      "low": "66.00",
      "close": "68.76",
      "average": "67.9066",
      "volume": "816007",
      "turnover": "55412329.82",
      "trades": "2365"
    },
    {
      "date": "2023-03-02",
      "bid": "68.72",
      "ask": "68.80",
      "open": "69.20",
      "high": "69.48",
      "low": "67.80",
      "close": "68.68",
      "average": "68.6449",
      "volume": "567976",
      "turnover": "38989387.34",
      "trades": "1607"
    },
    {
      "date": "2023-03-03",
      "bid": "71.32",
      "ask": "71.46",
      "open": "69.10",
      "high": "71.70",
      "low": "69.00",
      "close": "71.30",
      "average": "70.4547",
      "volume": "947675",
      "turnover": "66768233.71",
      "trades": "1948"
    },
    {
      "date": "2023-03-06",
      "bid": "70.00",
      "ask": "70.16",
      "open": "71.00",
      "high": "71.02",
      "low": "69.70",
      "close": "69.98",
      "average": "70.2305",
      "volume": "373713",
      "turnover": "26246046.6",
      "trades": "1174"
    },
    {
      "date": "2023-03-07",
      "bid": "68.12",
      "ask": "68.22",
      "open": "69.56",
      "high": "69.96",
      "low": "67.68",
      "close": "68.00",
      "average": "69.1846",
      "volume": "524831",
      "turnover": "36309326.53",
      "trades": "1490"
    },
    {
      "date": "2023-03-08",
      "bid": "67.04",
      "ask": "67.16",
      "open": "67.64",
      "high": "68.58",
      "low": "66.94",
      "close": "67.22",
      "average": "67.7023",
      "volume": "530991",
      "turnover": "35954139.93",
      "trades": "1511"
    },
    {
      "date": "2023-03-09",
      "bid": "64.16",
      "ask": "64.24",
      "open": "66.48",
      "high": "67.02",
      "low": "64.08",
      "close": "64.20",
      "average": "65.1842",
      "volume": "749809",
      "turnover": "48875913.96",
      "trades": "1930"
    },
    {
      "date": "2023-03-10",
      "bid": "62.76",
      "ask": "62.82",
      "open": "62.40",
      "high": "63.82",
      "low": "62.04",
      "close": "62.94",
      "average": "62.8145",
      "volume": "933535",
      "turnover": "58640615.26",
      "trades": "3176"
    },
    {
      "date": "2023-03-13",
      "bid": "62.22",
      "ask": "62.34",
      "open": "62.98",
      "high": "63.10",
      "low": "60.42",
      "close": "62.24",
      "average": "61.6683",
      "volume": "905023",
      "turnover": "55809685.47",
      "trades": "3293"
    },
    {
      "date": "2023-03-14",
      "bid": "61.86",
      "ask": "61.92",
      "open": "61.78",
      "high": "63.14",
      "low": "61.50",
      "close": "61.96",
      "average": "62.3243",
      "volume": "935088",
      "turnover": "58281700.84",
      "trades": "2283"
    },
    {
      "date": "2023-03-15",
      "bid": "58.14",
      "ask": "58.16",
      "open": "61.64",
      "high": "61.64",
      "low": "58.00",
      "close": "58.00",
      "average": "59.6176",
      "volume": "702575",
      "turnover": "41885663.46",
      "trades": "2400"
    },
    {
      "date": "2023-03-16",
      "bid": "57.42",
      "ask": "57.66",
      "open": "58.86",
      "high": "59.14",
      "low": "56.32",
      "close": "57.70",
      "average": "57.681",
      "volume": "624425",
      "turnover": "36017456.44",
      "trades": "1844"
    },
    {
      "date": "2023-03-17",
      "bid": "58.54",
      "ask": "58.60",
      "open": "59.10",
      "high": "59.50",
      "low": "57.76",
      "close": "58.44",
      "average": "58.5897",
      "volume": "587246",
      "turnover": "34416308.4",
      "trades": "1614"
    },
    {
      "date": "2023-03-20",
      "bid": "59.62",
      "ask": "59.84",
      "open": "57.60",
      "high": "60.56",
      "low": "57.30",
      "close": "59.78",
      "average": "59.1317",
      "volume": "612062",
      "turnover": "36232544.92",
      "trades": "2158"
    },
    {
      "date": "2023-03-21",
      "bid": "59.80",
      "ask": "59.88",
      "open": "60.06",
      "high": "60.84",
      "low": "59.50",
      "close": "59.86",
      "average": "60.3385",
      "volume": "467112",
      "turnover": "28185021.2",
      "trades": "1462"
    },
    {
      "date": "2023-03-22",
      "bid": "60.54",
      "ask": "60.68",
      "open": "60.10",
      "high": "61.56",
      "low": "59.78",
      "close": "60.72",
      "average": "60.7096",
      "volume": "324556",
      "turnover": "19703398.98",
      "trades": "906"
    },
    {
      "date": "2023-03-23",
      "bid": "59.60",
      "ask": "59.66",
      "open": "59.80",
      "high": "60.30",
      "low": "59.00",
      "close": "59.74",
      "average": "59.6225",
      "volume": "299677",
      "turnover": "17867479.36",
      "trades": "986"
    },
    {
      "date": "2023-03-24",
      "bid": "59.32",
      "ask": "59.48",
      "open": "59.66",
      "high": "59.66",
      "low": "57.80",
      "close": "59.22",
      "average": "58.5709",
      "volume": "497035",
      "turnover": "29111518.42",
      "trades": "1364"
    },
    {
      "date": "2023-03-27",
      "bid": "58.76",
      "ask": "58.82",
      "open": "59.54",
      "high": "60.00",
      "low": "58.50",
      "close": "58.76",
      "average": "59.1009",
      "volume": "390326",
      "turnover": "23069611.74",
      "trades": "1072"
    },
    {
      "date": "2023-03-28",
      "bid": "62.60",
      "ask": "62.76",
      "open": "61.16",
      "high": "63.86",
      "low": "60.86",
      "close": "62.56",
      "average": "62.2974",
      "volume": "973326",
      "turnover": "60636264.36",
      "trades": "2807"
    },
    {
      "date": "2023-03-29",
      "bid": "65.76",
      "ask": "65.88",
      "open": "63.52",
      "high": "67.08",
      "low": "63.04",
      "close": "65.70",
      "average": "65.0828",
      "volume": "846436",
      "turnover": "55087950.15",
      "trades": "2327"
    },
    {
      "date": "2023-03-30",
      "bid": "68.66",
      "ask": "68.76",
      "open": "66.50",
      "high": "68.86",
      "low": "66.50",
      "close": "68.60",
      "average": "67.7064",
      "volume": "850786",
      "turnover": "57589895.83",
      "trades": "2266"
    },
    {
      "date": "2023-03-31",
      "bid": "69.18",
      "ask": "69.26",
      "open": "68.46",
      "high": "69.26",
      "low": "67.40",
      "close": "69.10",
      "average": "68.3396",
      "volume": "586550",
      "turnover": "40081803.03",
      "trades": "1820"
    },
    {
      "date": "2023-04-03",
      "bid": "70.60",
      "ask": "70.65",
      "open": "70.00",
      "high": "71.35",
      "low": "69.00",
      "close": "70.60",
      "average": "70.109",
      "volume": "976760",
      "turnover": "68477867.09",
      "trades": "2629"
    },
    {
      "date": "2023-04-04",
      "bid": "67.60",
      "ask": "67.70",
      "open": "71.00",
      "high": "71.25",
      "low": "67.45",
      "close": "68.00",
      "average": "69.0896",
      "volume": "1185680",
      "turnover": "81921342.43",
      "trades": "2943"
    },
    {
      "date": "2023-04-05",
      "bid": "70.65",
      "ask": "70.85",
      "open": "67.85",
      "high": "71.10",
      "low": "66.75",
      "close": "70.70",
      "average": "68.8097",
      "volume": "1047526",
      "turnover": "72079167.55",
      "trades": "2387"
    },
    {
      "date": "2023-04-06",
      "bid": "71.05",
      "ask": "71.20",
      "open": "70.70",
      "high": "71.40",
      "low": "70.15",
      "close": "71.00",
      "average": "71.0302",
      "volume": "138826",
      "turnover": "9860832.77",
      "trades": "533"
    },
    {
      "date": "2023-04-11",
      "bid": "74.20",
      "ask": "74.30",
      "open": "71.85",
      "high": "74.40",
      "low": "71.85",
      "close": "74.05",
      "average": "73.1889",
      "volume": "571119",
      "turnover": "41802412.79",
      "trades": "1546"
    },
    {
      "date": "2023-04-12",
      "bid": "74.75",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.50",
      "low": "73.50",
      "close": "74.55",
      "average": "74.4858",
      "volume": "677765",
      "turnover": "50483886.45",
      "trades": "1838"
    },
    {
      "date": "2023-04-13",
      "bid": "77.30",
      "ask": "77.40",
      "open": "75.10",
      "high": "77.45",
      "low": "75.10",
      "close": "77.20",
      "average": "76.5239",
      "volume": "589580",
      "turnover": "45116973.1",
      "trades": "1889"
    },
    {
      "date": "2023-04-14",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.00",
      "high": "79.55",
      "low": "77.55",
      "close": "78.20",
      "average": "78.549",
      "volume": "753410",
      "turnover": "59179442.9",
      "trades": "2298"
    },
    {
      "date": "2023-04-17",
      "bid": "81.10",
      "ask": "81.20",
      "open": "80.40",
      "high": "81.25",
      "low": "78.95",
      "close": "80.95",
      "average": "80.5093",
      "volume": "669233",
      "turnover": "53879375.25",
      "trades": "1709"
    },
    {
      "date": "2023-04-18",
      "bid": "84.25",
      "ask": "84.40",
      "open": "82.00",
      "high": "84.60",
      "low": "81.70",
      "close": "84.15",
      "average": "83.1042",
      "volume": "664982",
      "turnover": "55263502.55",
      "trades": "2051"
    },
    {
      "date": "2023-04-19",
      "bid": "82.10",
      "ask": "82.25",
      "open": "83.95",
      "high": "84.15",
      "low": "81.55",
      "close": "82.10",
      "average": "82.6802",
      "volume": "555011",
      "turnover": "45888419.55",
      "trades": "2240"
    },
    {
      "date": "2023-04-20",
      "bid": "80.65",
      "ask": "80.80",
      "open": "81.65",
      "high": "81.65",
      "low": "79.50",
      "close": "80.70",
      "average": "80.6431",
      "volume": "379478",
      "turnover": "30603288.05",
      "trades": "1149"
    },
    {
      "date": "2023-04-21",
      "bid": "78.75",
      "ask": "78.90",
      "open": "80.15",
      "high": "80.15",
      "low": "78.15",
      "close": "78.75",
      "average": "78.9626",
      "volume": "386434",
      "turnover": "30513730.38",
      "trades": "1135"
    },
    {
      "date": "2023-04-24",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.20",
      "high": "78.75",
      "low": "76.95",
      "close": "78.10",
      "average": "77.8045",
      "volume": "383635",
      "turnover": "29793331.05",
      "trades": "1247"
    },
    {
      "date": "2023-04-25",
      "bid": "77.25",
      "ask": "77.35",
      "open": "77.25",
      "high": "77.50",
      "low": "75.65",
      "close": "76.90",
      "average": "76.4576",
      "volume": "520131",
      "turnover": "39766827.97",
      "trades": "1697"
    },
    {
      "date": "2023-04-26",
      "bid": "78.95",
      "ask": "79.10",
      "open": "77.50",
      "high": "79.30",
      "low": "77.25",
      "close": "78.90",
      "average": "78.3855",
      "volume": "398469",
      "turnover": "31234108.7",
      "trades": "1318"
    },
    {
      "date": "2023-04-27",
      "bid": "78.60",
      "ask": "78.80",
      "open": "78.60",
      "high": "79.35",
      "low": "78.00",
      "close": "78.75",
      "average": "78.5564",
      "volume": "321155",
      "turnover": "25228768.75",
      "trades": "979"
    },
    {
      "date": "2023-04-28",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.25",
      "high": "79.35",
      "low": "77.10",
      "close": "78.10",
      "average": "77.9207",
      "volume": "469098",
      "turnover": "36552570.35",
      "trades": "1283"
    },
    {
      "date": "2023-05-02",
      "bid": "78.40",
      "ask": "78.75",
      "open": "79.20",
      "high": "79.70",
      "low": "77.70",
      "close": "78.30",
      "average": "78.7762",
      "volume": "556665",
      "turnover": "43851824.5",
      "trades": "1656"
    },
    {
      "date": "2023-05-03",
      "bid": "79.10",
      "ask": "79.25",
      "open": "78.75",
      "high": "80.00",
      "low": "77.70",
      "close": "78.90",
      "average": "78.9466",
      "volume": "281058",
      "turnover": "22188633.25",
      "trades": "922"
    },
    {
      "date": "2023-05-04",
      "bid": "78.65",
      "ask": "78.90",
      "open": "75.40",
      "high": "79.00",
      "low": "73.65",
      "close": "78.45",
      "average": "76.8441",
      "volume": "528392",
      "turnover": "40596644.47",
      "trades": "1519"
    },
    {
      "date": "2023-05-05",
      "bid": "80.45",
      "ask": "80.50",
      "open": "78.70",
      "high": "80.50",
      "low": "78.40",
      "close": "80.40",
      "average": "79.5648",
      "volume": "505524",
      "turnover": "40221934.4",
      "trades": "1268"
    },
    {
      "date": "2023-05-08",
      "bid": "83.70",
      "ask": "83.90",
      "open": "81.00",
      "high": "84.00",
      "low": "80.80",
      "close": "83.60",
      "average": "82.5023",
      "volume": "474599",
      "turnover": "39155516.45",
      "trades": "1351"
    },
    {
      "date": "2023-05-09",
      "bid": "84.05",
      "ask": "84.15",
      "open": "83.60",
      "high": "84.40",
      "low": "82.70",
      "close": "84.15",
      "average": "83.6483",
      "volume": "375271",
      "turnover": "31390776.8",
      "trades": "1286"
    },
    {
      "date": "2023-05-10",
      "bid": "81.75",
      "ask": "81.85",
      "open": "84.15",
      "high": "84.95",
      "low": "81.55",
      "close": "81.70",
      "average": "83.1714",
      "volume": "321700",
      "turnover": "26756231.15",
      "trades": "1170"
    },
    {
      "date": "2023-05-11",
      "bid": "77.45",
      "ask": "77.65",
      "open": "80.85",
      "high": "81.40",
      "low": "76.60",
      "close": "77.45",
      "average": "78.6809",
      "volume": "531901",
      "turnover": "41861846.61",
      "trades": "1824"
    },
    {
      "date": "2023-05-12",
      "bid": "78.20",
      "ask": "78.55",
      "open": "77.45",
      "high": "79.00",
      "low": "76.95",
      "close": "78.20",
      "average": "78.1891",
      "volume": "364918",
      "turnover": "28532599.23",
      "trades": "1120"
    },
    {
      "date": "2023-05-15",
      "bid": "80.45",
      "ask": "80.60",
      "open": "79.00",
      "high": "80.85",
      "low": "79.00",
      "close": "80.70",
      "average": "80.0808",
      "volume": "347395",
      "turnover": "27819674.85",
      "trades": "1074"
    },
    {
      "date": "2023-05-16",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.25",
      "high": "80.90",
      "low": "79.20",
      "close": "79.95",
      "average": "79.8753",
      "volume": "277210",
      "turnover": "22142241.85",
      "trades": "880"
    },
    {
      "date": "2023-05-17",
      "bid": "80.10",
      "ask": "80.40",
      "open": "79.70",
      "high": "80.60",
      "low": "79.35",
      "close": "80.40",
      "average": "80.1627",
      "volume": "97090",
      "turnover": "7782998.85",
      "trades": "311"
    },
    {
      "date": "2023-05-19",
      "bid": "82.60",
      "ask": "82.75",
      "open": "81.70",
      "high": "83.60",
      "low": "81.55",
      "close": "82.50",
      "average": "82.5367",
      "volume": "287725",
      "turnover": "23747878",
      "trades": "1190"
    },
    {
      "date": "2023-05-22",
      "bid": "81.85",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.60",
      "low": "81.50",
      "close": "81.90",
      "average": "81.8815",
      "volume": "149882",
      "turnover": "12107223.55",
      "trades": "584"
    },
    {
      "date": "2023-05-23",
      "bid": "82.25",
      "ask": "82.45",
      "open": "81.60",
      "high": "82.50",
      "low": "80.75",
      "close": "82.25",
      "average": "81.731",
      "volume": "794396",
      "turnover": "64917456.86",
      "trades": "2594"
    },
    {
      "date": "2023-05-24",
      "bid": "79.70",
      "ask": "79.75",
      "open": "81.00",
      "high": "81.50",
      "low": "78.95",
      "close": "79.85",
      "average": "80.1506",
      "volume": "352096",
      "turnover": "28232143.76",
      "trades": "1155"
    },
    {
      "date": "2023-05-25",
      "bid": "80.70",
      "ask": "80.90",
      "open": "79.85",
      "high": "81.25",
      "low": "79.35",
      "close": "80.55",
      "average": "80.2559",
      "volume": "648533",
      "turnover": "52045901.76",
      "trades": "1595"
    },
    {
      "date": "2023-05-26",
      "bid": "80.05",
      "ask": "80.20",
      "open": "81.00",
      "high": "82.40",
      "low": "80.05",
      "close": "80.20",
      "average": "81.369",
      "volume": "506964",
      "turnover": "41249196.21",
      "trades": "1463"
    },
    {
      "date": "2023-05-29",
      "bid": "80.35",
      "ask": "80.40",
      "open": "80.50",
      "high": "81.15",
      "low": "80.30",
      "close": "80.40",
      "average": "80.5561",
      "volume": "205831",
      "turnover": "16580760.75",
      "trades": "882"
    },
    {
      "date": "2023-05-30",
      "bid": "79.35",
      "ask": "79.50",
      "open": "80.75",
      "high": "80.95",
      "low": "79.05",
      "close": "79.35",
      "average": "79.9769",
      "volume": "310097",
      "turnover": "24812714.27",
      "trades": "1114"
    },
    {
      "date": "2023-05-31",
      "bid": "76.75",
      "ask": "77.05",
      "open": "78.50",
      "high": "78.50",
      "low": "76.55",
      "close": "76.70",
      "average": "77.3509",
      "volume": "397144",
      "turnover": "30721337.71",
      "trades": "1182"
    },
    {
      "date": "2023-06-01",
      "bid": "78.30",
      "ask": "78.50",
      "open": "76.10",
      "high": "78.65",
      "low": "75.45",
      "close": "78.25",
      "average": "76.6478",
      "volume": "317063",
      "turnover": "24002752",
      "trades": "1062"
    },
    {
      "date": "2023-06-02",
      "bid": "81.25",
      "ask": "81.40",
      "open": "78.70",
      "high": "83.00",
      "low": "78.65",
      "close": "81.35",
      "average": "80.3863",
      "volume": "482657",
      "turnover": "38805494.31",
      "trades": "1440"
    },
    {
      "date": "2023-06-05",
      "bid": "79.90",
      "ask": "80.15",
      "open": "81.00",
      "high": "81.50",
      "low": "79.00",
      "close": "80.00",
      "average": "80.3185",
      "volume": "212372",
      "turnover": "17057405",
      "trades": "851"
    },
    {
      "date": "2023-06-07",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.50",
      "high": "81.85",
      "low": "79.95",
      "close": "81.40",
      "average": "81.0339",
      "volume": "337165",
      "turnover": "27321785.3",
      "trades": "952"
    },
    {
      "date": "2023-06-08",
      "bid": "80.75",
      "ask": "81.00",
      "open": "80.90",
      "high": "81.25",
      "low": "79.55",
      "close": "80.80",
      "average": "80.5794",
      "volume": "148041",
      "turnover": "11929059.4",
      "trades": "620"
    },
    {
      "date": "2023-06-09",
      "bid": "80.80",
      "ask": "81.00",
      "open": "80.50",
      "high": "81.40",
      "low": "79.50",
      "close": "80.80",
      "average": "80.33",
      "volume": "443839",
      "turnover": "35647944.4",
      "trades": "1312"
    },
    {
      "date": "2023-06-12",
      "bid": "80.30",
      "ask": "80.40",
      "open": "81.10",
      "high": "81.45",
      "low": "79.85",
      "close": "80.25",
      "average": "80.4805",
      "volume": "302212",
      "turnover": "24322184.45",
      "trades": "973"
    },
    {
      "date": "2023-06-13",
      "bid": "81.15",
      "ask": "81.30",
      "open": "80.60",
      "high": "82.10",
      "low": "80.45",
      "close": "81.20",
      "average": "81.3515",
      "volume": "280416",
      "turnover": "22812275.8",
      "trades": "1026"
    },
    {
      "date": "2023-06-14",
      "bid": "85.95",
      "ask": "86.10",
      "open": "82.35",
      "high": "86.80",
      "low": "81.60",
      "close": "86.15",
      "average": "85.0439",
      "volume": "632784",
      "turnover": "53814106.53",
      "trades": "1895"
    },
    {
      "date": "2023-06-15",
      "bid": "88.85",
      "ask": "89.20",
      "open": "85.70",
      "high": "89.10",
      "low": "85.20",
      "close": "88.85",
      "average": "87.179",
      "volume": "393233",
      "turnover": "34281284.2",
      "trades": "1248"
    },
    {
      "date": "2023-06-16",
      "bid": "88.55",
      "ask": "88.80",
      "open": "89.00",
      "high": "89.00",
      "low": "87.00",
      "close": "88.55",
      "average": "88.0165",
      "volume": "284149",
      "turnover": "25009786.75",
      "trades": "1108"
    },
    {
      "date": "2023-06-19",
      "bid": "88.00",
      "ask": "88.15",
      "open": "87.75",
      "high": "88.20",
      "low": "86.55",
      "close": "88.20",
      "average": "87.5822",
      "volume": "246030",
      "turnover": "21547849.85",
      "trades": "907"
    },
    {
      "date": "2023-06-20",
      "bid": "86.85",
      "ask": "87.10",
      "open": "88.00",
      "high": "88.00",
      "low": "86.25",
      "close": "86.85",
      "average": "87.0694",
      "volume": "204118",
      "turnover": "17772434.5",
      "trades": "765"
    },
    {
      "date": "2023-06-21",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.90",
      "high": "87.50",
      "low": "85.00",
      "close": "86.85",
      "average": "86.2898",
      "volume": "501890",
      "turnover": "43306262.77",
      "trades": "1737"
    },
    {
      "date": "2023-06-22",
      "bid": "86.00",
      "ask": "86.20",
      "open": "86.70",
      "high": "87.25",
      "low": "85.65",
      "close": "86.20",
      "average": "86.5294",
      "volume": "374542",
      "turnover": "32412088",
      "trades": "1243"
    },
    {
      "date": "2023-06-26",
      "bid": "84.10",
      "ask": "84.35",
      "open": "85.00",
      "high": "85.55",
      "low": "82.70",
      "close": "84.25",
      "average": "83.882",
      "volume": "316329",
      "turnover": "26534321.6",
      "trades": "1408"
    },
    {
      "date": "2023-06-27",
      "bid": "84.00",
      "ask": "84.15",
      "open": "84.80",
      "high": "85.30",
      "low": "83.40",
      "close": "84.05",
      "average": "84.2754",
      "volume": "237606",
      "turnover": "20022020.62",
      "trades": "952"
    },
    {
      "date": "2023-06-28",
      "bid": "83.55",
      "ask": "83.65",
      "open": "84.05",
      "high": "84.75",
      "low": "83.15",
      "close": "83.60",
      "average": "83.958",
      "volume": "272601",
      "turnover": "22888664.97",
      "trades": "957"
    },
    {
      "date": "2023-06-29",
      "bid": "83.30",
      "ask": "83.45",
      "open": "83.55",
      "high": "84.50",
      "low": "82.30",
      "close": "83.35",
      "average": "83.5098",
      "volume": "307935",
      "turnover": "25707667.96",
      "trades": "1242"
    },
    {
      "date": "2023-06-30",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.00",
      "high": "84.85",
      "low": "83.60",
      "close": "83.95",
      "average": "84.20",
      "volume": "207090",
      "turnover": "17436981.55",
      "trades": "799"
    },
    {
      "date": "2023-07-03",
      "bid": "85.65",
      "ask": "86.00",
      "open": "84.50",
      "high": "86.05",
      "low": "84.50",
      "close": "86.05",
      "average": "85.5548",
      "volume": "162968",
      "turnover": "13942884.25",
      "trades": "720"
    },
    {
      "date": "2023-07-04",
      "bid": "85.70",
      "ask": "85.90",
      "open": "86.05",
      "high": "86.70",
      "low": "85.30",
      "close": "85.85",
      "average": "85.8924",
      "volume": "203750",
      "turnover": "17500536.55",
      "trades": "1068"
    },
    {
      "date": "2023-07-05",
      "bid": "85.85",
      "ask": "86.00",
      "open": "85.15",
      "high": "86.15",
      "low": "84.05",
      "close": "85.85",
      "average": "84.9953",
      "volume": "142140",
      "turnover": "12081229.3",
      "trades": "737"
    },
    {
      "date": "2023-07-06",
      "bid": "84.45",
      "ask": "84.65",
      "open": "86.05",
      "high": "87.00",
      "low": "84.45",
      "close": "84.45",
      "average": "85.8979",
      "volume": "238947",
      "turnover": "20525085.14",
      "trades": "914"
    },
    {
      "date": "2023-07-07",
      "bid": "87.05",
      "ask": "87.20",
      "open": "84.50",
      "high": "87.10",
      "low": "84.50",
      "close": "86.90",
      "average": "85.869",
      "volume": "178415",
      "turnover": "15320315.75",
      "trades": "747"
    },
    {
      "date": "2023-07-10",
      "bid": "88.55",
      "ask": "88.65",
      "open": "86.50",
      "high": "88.90",
      "low": "86.05",
      "close": "88.50",
      "average": "87.7367",
      "volume": "207460",
      "turnover": "18201848.3",
      "trades": "820"
    },
    {
      "date": "2023-07-11",
      "bid": "87.95",
      "ask": "88.15",
      "open": "88.80",
      "high": "89.05",
      "low": "87.65",
      "close": "87.90",
      "average": "88.3177",
      "volume": "142383",
      "turnover": "12574908.2",
      "trades": "615"
    },
    {
      "date": "2023-07-12",
      "bid": "91.35",
      "ask": "91.50",
      "open": "88.50",
      "high": "91.75",
      "low": "88.00",
      "close": "91.40",
      "average": "90.0019",
      "volume": "452347",
      "turnover": "40712087.9",
      "trades": "1782"
    },
    {
      "date": "2023-07-13",
      "bid": "91.55",
      "ask": "91.75",
      "open": "91.40",
      "high": "92.00",
      "low": "90.50",
      "close": "91.55",
      "average": "91.3495",
      "volume": "156096",
      "turnover": "14259743.2",
      "trades": "692"
    },
    {
      "date": "2023-07-14",
      "bid": "88.05",
      "ask": "88.45",
      "open": "89.95",
      "high": "89.95",
      "low": "87.35",
      "close": "88.15",
      "average": "88.3832",
      "volume": "208055",
      "turnover": "18391294.43",
      "trades": "1121"
    },
    {
      "date": "2023-07-17",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.50",
      "high": "86.80",
      "low": "84.15",
      "close": "86.50",
      "average": "85.6758",
      "volume": "171086",
      "turnover": "14657926.85",
      "trades": "821"
    },
    {
      "date": "2023-07-18",
      "bid": "86.85",
      "ask": "87.05",
      "open": "86.50",
      "high": "87.30",
      "low": "85.60",
      "close": "86.95",
      "average": "86.5123",
      "volume": "149153",
      "turnover": "12903417.3",
      "trades": "702"
    },
    {
      "date": "2023-07-19",
      "bid": "89.25",
      "ask": "89.50",
      "open": "87.10",
      "high": "89.45",
      "low": "86.65",
      "close": "89.35",
      "average": "88.3041",
      "volume": "161007",
      "turnover": "14217579.5",
      "trades": "676"
    },
    {
      "date": "2023-07-20",
      "bid": "90.20",
      "ask": "90.40",
      "open": "89.40",
      "high": "91.15",
      "low": "89.25",
      "close": "90.15",
      "average": "90.1147",
      "volume": "390192",
      "turnover": "35164897.33",
      "trades": "1416"
    },
    {
      "date": "2023-07-21",
      "bid": "87.75",
      "ask": "88.00",
      "open": "89.70",
      "high": "89.70",
      "low": "87.50",
      "close": "87.70",
      "average": "88.1335",
      "volume": "290403",
      "turnover": "25593550.5",
      "trades": "1353"
    },
    {
      "date": "2023-07-24",
      "bid": "88.50",
      "ask": "88.65",
      "open": "87.60",
      "high": "89.05",
      "low": "87.40",
      "close": "88.55",
      "average": "87.9596",
      "volume": "218934",
      "turnover": "19255873.44",
      "trades": "974"
    },
    {
      "date": "2023-07-25",
      "bid": "92.80",
      "ask": "93.00",
      "open": "89.30",
      "high": "93.50",
      "low": "89.20",
      "close": "92.70",
      "average": "91.5941",
      "volume": "365131",
      "turnover": "33438944.23",
      "trades": "1311"
    },
    {
      "date": "2023-07-26",
      "bid": "90.90",
      "ask": "91.05",
      "open": "92.10",
      "high": "92.15",
      "low": "90.40",
      "close": "90.85",
      "average": "91.3073",
      "volume": "170295",
      "turnover": "15549723.75",
      "trades": "864"
    },
    {
      "date": "2023-07-27",
      "bid": "92.10",
      "ask": "92.35",
      "open": "91.00",
      "high": "92.60",
      "low": "90.30",
      "close": "92.05",
      "average": "91.4629",
      "volume": "235183",
      "turnover": "21510517.95",
      "trades": "957"
    },
    {
      "date": "2023-07-28",
      "bid": "93.20",
      "ask": "93.35",
      "open": "92.50",
      "high": "93.60",
      "low": "91.90",
      "close": "93.20",
      "average": "92.8403",
      "volume": "210045",
      "turnover": "19500641",
      "trades": "1046"
    },
    {
      "date": "2023-07-31",
      "bid": "94.50",
      "ask": "94.60",
      "open": "93.20",
      "high": "94.50",
      "low": "92.05",
      "close": "94.35",
      "average": "93.6236",
      "volume": "229611",
      "turnover": "21497000.3",
      "trades": "1072"
    },
    {
      "date": "2023-08-01",
      "bid": "93.00",
      "ask": "93.10",
      "open": "94.00",
      "high": "94.00",
      "low": "91.60",
      "close": "92.75",
      "average": "92.8714",
      "volume": "288814",
      "turnover": "26822296.95",
      "trades": "1405"
    },
    {
      "date": "2023-08-02",
      "bid": "90.15",
      "ask": "90.35",
      "open": "92.65",
      "high": "92.70",
      "low": "89.95",
      "close": "89.95",
      "average": "91.0907",
      "volume": "166815",
      "turnover": "15197138.6",
      "trades": "823"
    },
    {
      "date": "2023-08-03",
      "bid": "93.00",
      "ask": "93.20",
      "open": "87.15",
      "high": "93.20",
      "low": "84.50",
      "close": "92.85",
      "average": "89.7258",
      "volume": "793152",
      "turnover": "71159469",
      "trades": "3643"
    },
    {
      "date": "2023-08-04",
      "bid": "92.35",
      "ask": "92.60",
      "open": "92.05",
      "high": "93.50",
      "low": "91.50",
      "close": "92.45",
      "average": "92.4481",
      "volume": "340116",
      "turnover": "31443069.85",
      "trades": "1369"
    },
    {
      "date": "2023-08-07",
      "bid": "90.90",
      "ask": "91.35",
      "open": "92.25",
      "high": "92.25",
      "low": "90.50",
      "close": "90.80",
      "average": "91.1891",
      "volume": "137655",
      "turnover": "12552893.8",
      "trades": "725"
    },
    {
      "date": "2023-08-08",
      "bid": "89.65",
      "ask": "89.85",
      "open": "90.50",
      "high": "90.70",
      "low": "88.80",
      "close": "89.60",
      "average": "89.6482",
      "volume": "293388",
      "turnover": "26301706.7",
      "trades": "1398"
    },
    {
      "date": "2023-08-09",
      "bid": "89.30",
      "ask": "89.55",
      "open": "90.70",
      "high": "91.65",
      "low": "89.30",
      "close": "89.30",
      "average": "90.4698",
      "volume": "212615",
      "turnover": "19235222.05",
      "trades": "945"
    },
    {
      "date": "2023-08-10",
      "bid": "88.00",
      "ask": "88.20",
      "open": "89.30",
      "high": "89.95",
      "low": "87.65",
      "close": "87.95",
      "average": "88.8679",
      "volume": "174100",
      "turnover": "15470664.63",
      "trades": "783"
    },
    {
      "date": "2023-08-11",
      "bid": "88.35",
      "ask": "88.50",
      "open": "87.70",
      "high": "88.80",
      "low": "86.65",
      "close": "88.40",
      "average": "87.7491",
      "volume": "179634",
      "turnover": "15761238.74",
      "trades": "718"
    },
    {
      "date": "2023-08-14",
      "bid": "85.85",
      "ask": "86.05",
      "open": "88.00",
      "high": "88.45",
      "low": "85.45",
      "close": "86.05",
      "average": "87.2327",
      "volume": "430710",
      "turnover": "37578638.75",
      "trades": "1348"
    },
    {
      "date": "2023-08-15",
      "bid": "82.85",
      "ask": "83.00",
      "open": "85.70",
      "high": "85.70",
      "low": "82.00",
      "close": "82.95",
      "average": "83.2744",
      "volume": "353086",
      "turnover": "29402824.55",
      "trades": "1341"
    },
    {
      "date": "2023-08-16",
      "bid": "81.15",
      "ask": "81.30",
      "open": "81.50",
      "high": "82.55",
      "low": "80.55",
      "close": "81.10",
      "average": "81.2947",
      "volume": "396948",
      "turnover": "32252192.74",
      "trades": "1432"
    },
    {
      "date": "2023-08-17",
      "bid": "81.30",
      "ask": "81.40",
      "open": "81.10",
      "high": "82.40",
      "low": "80.95",
      "close": "81.40",
      "average": "81.6819",
      "volume": "285023",
      "turnover": "23281624.1",
      "trades": "1105"
    },
    {
      "date": "2023-08-18",
      "bid": "79.40",
      "ask": "79.55",
      "open": "80.45",
      "high": "80.45",
      "low": "79.05",
      "close": "79.40",
      "average": "79.6013",
      "volume": "212100",
      "turnover": "16883407.6",
      "trades": "889"
    },
    {
      "date": "2023-08-21",
      "bid": "80.50",
      "ask": "80.55",
      "open": "79.00",
      "high": "80.70",
      "low": "78.95",
      "close": "80.70",
      "average": "79.9879",
      "volume": "148812",
      "turnover": "11903154.6",
      "trades": "725"
    },
    {
      "date": "2023-08-22",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.00",
      "high": "82.25",
      "low": "80.85",
      "close": "81.70",
      "average": "81.5619",
      "volume": "178143",
      "turnover": "14535681.93",
      "trades": "818"
    },
    {
      "date": "2023-08-23",
      "bid": "82.40",
      "ask": "82.45",
      "open": "81.80",
      "high": "82.45",
      "low": "80.30",
      "close": "82.20",
      "average": "81.3965",
      "volume": "509528",
      "turnover": "41467496.06",
      "trades": "2207"
    },
    {
      "date": "2023-08-24",
      "bid": "80.80",
      "ask": "81.00",
      "open": "82.50",
      "high": "82.85",
      "low": "80.70",
      "close": "80.80",
      "average": "81.4412",
      "volume": "262221",
      "turnover": "21355770.89",
      "trades": "1125"
    },
    {
      "date": "2023-08-25",
      "bid": "80.90",
      "ask": "81.10",
      "open": "80.20",
      "high": "81.50",
      "low": "79.55",
      "close": "80.90",
      "average": "80.8944",
      "volume": "147097",
      "turnover": "11899330.2",
      "trades": "682"
    },
    {
      "date": "2023-08-28",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.00",
      "low": "80.95",
      "close": "81.80",
      "average": "81.5741",
      "volume": "106626",
      "turnover": "8697922.85",
      "trades": "494"
    },
    {
      "date": "2023-08-29",
      "bid": "81.75",
      "ask": "81.95",
      "open": "81.80",
      "high": "82.45",
      "low": "81.05",
      "close": "81.80",
      "average": "81.7689",
      "volume": "120037",
      "turnover": "9815088.8",
      "trades": "641"
    },
    {
      "date": "2023-08-30",
      "bid": "84.00",
      "ask": "84.35",
      "open": "81.90",
      "high": "84.40",
      "low": "81.75",
      "close": "84.05",
      "average": "83.1119",
      "volume": "141619",
      "turnover": "11770715.35",
      "trades": "669"
    },
    {
      "date": "2023-08-31",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.25",
      "high": "83.95",
      "low": "82.35",
      "close": "83.30",
      "average": "83.2829",
      "volume": "94806",
      "turnover": "7896735.4",
      "trades": "573"
    },
    {
      "date": "2023-09-01",
      "bid": "86.55",
      "ask": "86.75",
      "open": "84.50",
      "high": "87.00",
      "low": "84.50",
      "close": "86.45",
      "average": "85.8438",
      "volume": "260917",
      "turnover": "22414113.43",
      "trades": "1293"
    },
    {
      "date": "2023-09-04",
      "bid": "87.15",
      "ask": "87.30",
      "open": "86.50",
      "high": "87.90",
      "low": "86.10",
      "close": "87.10",
      "average": "87.0358",
      "volume": "98497",
      "turnover": "8574544.68",
      "trades": "556"
    },
    {
      "date": "2023-09-05",
      "bid": "88.15",
      "ask": "88.45",
      "open": "87.05",
      "high": "89.30",
      "low": "86.75",
      "close": "88.20",
      "average": "88.1991",
      "volume": "325177",
      "turnover": "28678711.86",
      "trades": "1301"
    },
    {
      "date": "2023-09-06",
      "bid": "87.05",
      "ask": "87.15",
      "open": "88.20",
      "high": "88.95",
      "low": "86.30",
      "close": "87.20",
      "average": "87.8246",
      "volume": "304605",
      "turnover": "26751759",
      "trades": "1670"
    },
    {
      "date": "2023-09-07",
      "bid": "84.10",
      "ask": "84.30",
      "open": "87.00",
      "high": "87.00",
      "low": "84.05",
      "close": "84.35",
      "average": "85.7044",
      "volume": "195538",
      "turnover": "16759466.75",
      "trades": "1071"
    },
    {
      "date": "2023-09-08",
      "bid": "83.70",
      "ask": "83.80",
      "open": "84.35",
      "high": "84.90",
      "low": "83.40",
      "close": "83.90",
      "average": "84.0709",
      "volume": "218323",
      "turnover": "18354317.07",
      "trades": "956"
    },
    {
      "date": "2023-09-11",
      "bid": "86.20",
      "ask": "86.40",
      "open": "85.05",
      "high": "87.45",
      "low": "85.05",
      "close": "86.25",
      "average": "86.314",
      "volume": "194956",
      "turnover": "16827345.89",
      "trades": "946"
    },
    {
      "date": "2023-09-12",
      "bid": "85.60",
      "ask": "85.75",
      "open": "86.70",
      "high": "87.25",
      "low": "85.30",
      "close": "85.60",
      "average": "86.3073",
      "volume": "142035",
      "turnover": "12258550.45",
      "trades": "652"
    },
    {
      "date": "2023-09-13",
      "bid": "84.75",
      "ask": "85.00",
      "open": "85.25",
      "high": "85.50",
      "low": "84.25",
      "close": "84.65",
      "average": "84.7273",
      "volume": "139609",
      "turnover": "11828693.25",
      "trades": "579"
    },
    {
      "date": "2023-09-14",
      "bid": "86.30",
      "ask": "86.40",
      "open": "84.70",
      "high": "88.05",
      "low": "84.70",
      "close": "86.40",
      "average": "86.4742",
      "volume": "213605",
      "turnover": "18471301.5",
      "trades": "908"
    },
    {
      "date": "2023-09-15",
      "bid": "87.15",
      "ask": "87.35",
      "open": "86.50",
      "high": "88.15",
      "low": "86.50",
      "close": "87.25",
      "average": "87.5455",
      "volume": "118599",
      "turnover": "10382806.75",
      "trades": "632"
    },
    {
      "date": "2023-09-18",
      "bid": "86.20",
      "ask": "86.30",
      "open": "87.80",
      "high": "88.55",
      "low": "86.20",
      "close": "86.20",
      "average": "87.5662",
      "volume": "120502",
      "turnover": "10550617.8",
      "trades": "693"
    },
    {
      "date": "2023-09-19",
      "bid": "83.50",
      "ask": "83.65",
      "open": "85.45",
      "high": "85.80",
      "low": "83.55",
      "close": "83.70",
      "average": "84.8562",
      "volume": "179955",
      "turnover": "15270568.5",
      "trades": "883"
    },
    {
      "date": "2023-09-20",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.20",
      "high": "84.35",
      "low": "82.90",
      "close": "83.55",
      "average": "83.5115",
      "volume": "239178",
      "turnover": "19974108.5",
      "trades": "1028"
    },
    {
      "date": "2023-09-21",
      "bid": "81.35",
      "ask": "81.45",
      "open": "82.20",
      "high": "83.55",
      "low": "81.25",
      "close": "81.45",
      "average": "82.1302",
      "volume": "561266",
      "turnover": "46096897.45",
      "trades": "1764"
    },
    {
      "date": "2023-09-22",
      "bid": "82.40",
      "ask": "82.60",
      "open": "83.00",
      "high": "84.65",
      "low": "82.40",
      "close": "82.60",
      "average": "83.3232",
      "volume": "413489",
      "turnover": "34454990.2",
      "trades": "1372"
    },
    {
      "date": "2023-09-25",
      "bid": "80.00",
      "ask": "80.30",
      "open": "81.00",
      "high": "81.20",
      "low": "79.10",
      "close": "80.35",
      "average": "80.152",
      "volume": "327195",
      "turnover": "26224975.65",
      "trades": "1444"
    },
    {
      "date": "2023-09-26",
      "bid": "79.40",
      "ask": "79.55",
      "open": "81.50",
      "high": "83.00",
      "low": "79.50",
      "close": "79.65",
      "average": "80.9591",
      "volume": "447476",
      "turnover": "36227273",
      "trades": "1320"
    },
    {
      "date": "2023-09-27",
      "bid": "78.70",
      "ask": "78.85",
      "open": "78.40",
      "high": "79.40",
      "low": "76.00",
      "close": "78.75",
      "average": "78.5778",
      "volume": "257239",
      "turnover": "20214101.95",
      "trades": "1076"
    },
    {
      "date": "2023-09-28",
      "bid": "79.20",
      "ask": "79.55",
      "open": "78.75",
      "high": "79.85",
      "low": "78.75",
      "close": "79.50",
      "average": "79.295",
      "volume": "254737",
      "turnover": "20199393.85",
      "trades": "1101"
    },
    {
      "date": "2023-09-29",
      "bid": "81.75",
      "ask": "81.95",
      "open": "80.50",
      "high": "82.30",
      "low": "80.30",
      "close": "81.85",
      "average": "81.4357",
      "volume": "330641",
      "turnover": "26927926.48",
      "trades": "1128"
    },
    {
      "date": "2023-10-02",
      "bid": "78.35",
      "ask": "78.40",
      "open": "82.45",
      "high": "83.30",
      "low": "78.10",
      "close": "78.40",
      "average": "80.3801",
      "volume": "413530",
      "turnover": "33294305.23",
      "trades": "1537"
    },
    {
      "date": "2023-10-03",
      "bid": "74.70",
      "ask": "74.90",
      "open": "78.15",
      "high": "78.85",
      "low": "74.40",
      "close": "75.00",
      "average": "76.2609",
      "volume": "457564",
      "turnover": "34894261.5",
      "trades": "1609"
    },
    {
      "date": "2023-10-04",
      "bid": "72.90",
      "ask": "73.05",
      "open": "74.10",
      "high": "75.90",
      "low": "72.65",
      "close": "73.20",
      "average": "74.0648",
      "volume": "547543",
      "turnover": "40558075.72",
      "trades": "2212"
    },
    {
      "date": "2023-10-05",
      "bid": "72.90",
      "ask": "73.00",
      "open": "72.50",
      "high": "73.20",
      "low": "71.70",
      "close": "72.95",
      "average": "72.2926",
      "volume": "354125",
      "turnover": "25599598.8",
      "trades": "1422"
    },
    {
      "date": "2023-10-06",
      "bid": "75.85",
      "ask": "76.10",
      "open": "73.90",
      "high": "76.20",
      "low": "73.85",
      "close": "75.90",
      "average": "75.1202",
      "volume": "442929",
      "turnover": "33268922.6",
      "trades": "1814"
    },
    {
      "date": "2023-10-09",
      "bid": "76.25",
      "ask": "76.40",
      "open": "77.20",
      "high": "77.20",
      "low": "75.80",
      "close": "76.25",
      "average": "76.43",
      "volume": "216132",
      "turnover": "16518954.6",
      "trades": "865"
    },
    {
      "date": "2023-10-10",
      "bid": "78.55",
      "ask": "78.75",
      "open": "76.60",
      "high": "78.90",
      "low": "76.60",
      "close": "78.80",
      "average": "78.0719",
      "volume": "332466",
      "turnover": "25960389.99",
      "trades": "1069"
    },
    {
      "date": "2023-10-11",
      "bid": "78.55",
      "ask": "78.65",
      "open": "79.45",
      "high": "79.75",
      "low": "78.35",
      "close": "78.75",
      "average": "78.9071",
      "volume": "465455",
      "turnover": "36738018.29",
      "trades": "1270"
    },
    {
      "date": "2023-10-12",
      "bid": "75.50",
      "ask": "75.60",
      "open": "77.50",
      "high": "78.55",
      "low": "75.35",
      "close": "75.40",
      "average": "76.4622",
      "volume": "590822",
      "turnover": "45172684.24",
      "trades": "1763"
    },
    {
      "date": "2023-10-13",
      "bid": "75.65",
      "ask": "75.80",
      "open": "75.50",
      "high": "76.70",
      "low": "74.70",
      "close": "75.75",
      "average": "75.6367",
      "volume": "224430",
      "turnover": "16975072.05",
      "trades": "917"
    },
    {
      "date": "2023-10-16",
      "bid": "75.80",
      "ask": "75.90",
      "open": "75.95",
      "high": "76.90",
      "low": "75.00",
      "close": "75.75",
      "average": "76.003",
      "volume": "407199",
      "turnover": "30948371",
      "trades": "1576"
    },
    {
      "date": "2023-10-17",
      "bid": "75.00",
      "ask": "75.15",
      "open": "75.00",
      "high": "75.40",
      "low": "73.30",
      "close": "75.05",
      "average": "74.4038",
      "volume": "377101",
      "turnover": "28057446.31",
      "trades": "1206"
    },
    {
      "date": "2023-10-18",
      "bid": "73.40",
      "ask": "73.55",
      "open": "75.05",
      "high": "75.35",
      "low": "73.35",
      "close": "73.55",
      "average": "74.39",
      "volume": "349401",
      "turnover": "25992626.62",
      "trades": "917"
    },
    {
      "date": "2023-10-19",
      "bid": "72.05",
      "ask": "72.35",
      "open": "73.30",
      "high": "73.75",
      "low": "71.95",
      "close": "72.25",
      "average": "72.6594",
      "volume": "262789",
      "turnover": "19094255.45",
      "trades": "799"
    },
    {
      "date": "2023-10-20",
      "bid": "70.25",
      "ask": "70.40",
      "open": "71.40",
      "high": "71.90",
      "low": "70.20",
      "close": "70.50",
      "average": "70.8275",
      "volume": "330282",
      "turnover": "23393009.28",
      "trades": "1142"
    },
    {
      "date": "2023-10-23",
      "bid": "69.55",
      "ask": "69.70",
      "open": "70.00",
      "high": "70.20",
      "low": "68.40",
      "close": "69.35",
      "average": "69.2712",
      "volume": "287627",
      "turnover": "19924975",
      "trades": "1066"
    },
    {
      "date": "2023-10-24",
      "bid": "71.55",
      "ask": "71.70",
      "open": "70.35",
      "high": "71.80",
      "low": "70.20",
      "close": "71.55",
      "average": "71.0655",
      "volume": "215702",
      "turnover": "15328937.8",
      "trades": "750"
    },
    {
      "date": "2023-10-25",
      "bid": "71.00",
      "ask": "71.25",
      "open": "71.25",
      "high": "72.00",
      "low": "70.50",
      "close": "71.20",
      "average": "71.2959",
      "volume": "163831",
      "turnover": "11680485.7",
      "trades": "681"
    },
    {
      "date": "2023-10-26",
      "bid": "70.70",
      "ask": "70.95",
      "open": "70.05",
      "high": "71.35",
      "low": "68.85",
      "close": "70.70",
      "average": "70.4017",
      "volume": "233785",
      "turnover": "16458858.6",
      "trades": "928"
    },
    {
      "date": "2023-10-27",
      "bid": "70.55",
      "ask": "70.75",
      "open": "70.70",
      "high": "72.05",
      "low": "70.10",
      "close": "70.80",
      "average": "70.8181",
      "volume": "231137",
      "turnover": "16369056.16",
      "trades": "773"
    },
    {
      "date": "2023-10-30",
      "bid": "68.35",
      "ask": "68.40",
      "open": "70.85",
      "high": "71.80",
      "low": "67.90",
      "close": "68.35",
      "average": "69.7393",
      "volume": "396561",
      "turnover": "27656968.75",
      "trades": "1480"
    },
    {
      "date": "2023-10-31",
      "bid": "69.65",
      "ask": "69.70",
      "open": "68.95",
      "high": "70.75",
      "low": "68.95",
      "close": "69.80",
      "average": "69.8138",
      "volume": "338540",
      "turnover": "23635839.13",
      "trades": "1289"
    },
    {
      "date": "2023-11-01",
      "bid": "69.40",
      "ask": "69.50",
      "open": "70.00",
      "high": "70.50",
      "low": "68.30",
      "close": "69.60",
      "average": "69.4223",
      "volume": "468810",
      "turnover": "32563733.65",
      "trades": "1580"
    },
    {
      "date": "2023-11-02",
      "bid": "73.40",
      "ask": "73.50",
      "open": "72.55",
      "high": "76.25",
      "low": "72.40",
      "close": "73.55",
      "average": "74.1428",
      "volume": "671028",
      "turnover": "49754110.81",
      "trades": "2526"
    },
    {
      "date": "2023-11-03",
      "bid": "73.70",
      "ask": "73.85",
      "open": "73.90",
      "high": "74.30",
      "low": "73.40",
      "close": "73.65",
      "average": "73.9038",
      "volume": "135927",
      "turnover": "10045586.02",
      "trades": "563"
    },
    {
      "date": "2023-11-06",
      "bid": "71.25",
      "ask": "71.40",
      "open": "72.75",
      "high": "72.75",
      "low": "71.00",
      "close": "71.35",
      "average": "71.8168",
      "volume": "434811",
      "turnover": "31227146.95",
      "trades": "1723"
    },
    {
      "date": "2023-11-07",
      "bid": "69.25",
      "ask": "69.40",
      "open": "70.80",
      "high": "71.20",
      "low": "69.00",
      "close": "69.25",
      "average": "69.9513",
      "volume": "505703",
      "turnover": "35379401.78",
      "trades": "1917"
    },
    {
      "date": "2023-11-08",
      "bid": "65.35",
      "ask": "65.40",
      "open": "68.00",
      "high": "68.50",
      "low": "65.00",
      "close": "65.30",
      "average": "66.5956",
      "volume": "1059399",
      "turnover": "70549365.34",
      "trades": "3580"
    },
    {
      "date": "2023-11-09",
      "bid": "66.00",
      "ask": "66.10",
      "open": "65.20",
      "high": "66.50",
      "low": "65.10",
      "close": "66.10",
      "average": "65.9383",
      "volume": "1194562",
      "turnover": "78767318.15",
      "trades": "2652"
    },
    {
      "date": "2023-11-10",
      "bid": "65.25",
      "ask": "65.30",
      "open": "65.65",
      "high": "66.30",
      "low": "64.65",
      "close": "65.25",
      "average": "65.513",
      "volume": "960721",
      "turnover": "62939768.35",
      "trades": "2630"
    },
    {
      "date": "2023-11-13",
      "bid": "66.35",
      "ask": "66.45",
      "open": "66.15",
      "high": "67.00",
      "low": "65.60",
      "close": "66.30",
      "average": "66.4372",
      "volume": "487074",
      "turnover": "32360018.05",
      "trades": "1405"
    },
    {
      "date": "2023-11-14",
      "bid": "69.40",
      "ask": "69.50",
      "open": "66.75",
      "high": "69.55",
      "low": "66.75",
      "close": "69.50",
      "average": "68.1989",
      "volume": "662962",
      "turnover": "45212428.2",
      "trades": "1663"
    },
    {
      "date": "2023-11-15",
      "bid": "70.20",
      "ask": "70.35",
      "open": "69.95",
      "high": "70.80",
      "low": "69.20",
      "close": "70.45",
      "average": "70.2159",
      "volume": "357724",
      "turnover": "25114805.1",
      "trades": "1086"
    },
    {
      "date": "2023-11-16",
      "bid": "68.95",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.40",
      "low": "68.25",
      "close": "69.10",
      "average": "69.5101",
      "volume": "317224",
      "turnover": "22059052.21",
      "trades": "1387"
    },
    {
      "date": "2023-11-17",
      "bid": "69.35",
      "ask": "69.55",
      "open": "69.10",
      "high": "70.35",
      "low": "69.10",
      "close": "69.45",
      "average": "69.624",
      "volume": "281249",
      "turnover": "19581341.05",
      "trades": "918"
    },
    {
      "date": "2023-11-20",
      "bid": "73.45",
      "ask": "73.50",
      "open": "69.40",
      "high": "73.85",
      "low": "68.25",
      "close": "73.40",
      "average": "71.0893",
      "volume": "883237",
      "turnover": "62781334.89",
      "trades": "2596"
    },
    {
      "date": "2023-11-21",
      "bid": "71.90",
      "ask": "72.05",
      "open": "72.45",
      "high": "73.20",
      "low": "71.05",
      "close": "72.00",
      "average": "72.0862",
      "volume": "464894",
      "turnover": "33512328.15",
      "trades": "1624"
    },
    {
      "date": "2023-11-22",
      "bid": "71.90",
      "ask": "72.05",
      "open": "72.20",
      "high": "72.75",
      "low": "71.55",
      "close": "71.95",
      "average": "71.9227",
      "volume": "342425",
      "turnover": "24628102.7",
      "trades": "1121"
    },
    {
      "date": "2023-11-23",
      "bid": "71.95",
      "ask": "72.10",
      "open": "72.20",
      "high": "72.70",
      "low": "71.55",
      "close": "71.95",
      "average": "72.0887",
      "volume": "159618",
      "turnover": "11506563.48",
      "trades": "640"
    },
    {
      "date": "2023-11-24",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.95",
      "high": "72.35",
      "low": "71.05",
      "close": "71.30",
      "average": "71.6462",
      "volume": "156215",
      "turnover": "11192208.95",
      "trades": "788"
    },
    {
      "date": "2023-11-27",
      "bid": "69.45",
      "ask": "69.65",
      "open": "71.65",
      "high": "71.95",
      "low": "69.45",
      "close": "69.65",
      "average": "70.5687",
      "volume": "258892",
      "turnover": "18269666.89",
      "trades": "1078"
    },
    {
      "date": "2023-11-28",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.60",
      "high": "69.45",
      "low": "67.60",
      "close": "69.25",
      "average": "68.4058",
      "volume": "460639",
      "turnover": "31510176.38",
      "trades": "1536"
    },
    {
      "date": "2023-11-29",
      "bid": "69.90",
      "ask": "70.05",
      "open": "69.50",
      "high": "70.90",
      "low": "69.50",
      "close": "70.55",
      "average": "70.3258",
      "volume": "397687",
      "turnover": "27967812.51",
      "trades": "934"
    },
    {
      "date": "2023-11-30",
      "bid": "71.90",
      "ask": "72.15",
      "open": "70.55",
      "high": "72.60",
      "low": "69.75",
      "close": "71.80",
      "average": "71.5144",
      "volume": "407251",
      "turnover": "29126035.8",
      "trades": "1093"
    },
    {
      "date": "2023-12-01",
      "bid": "73.75",
      "ask": "73.90",
      "open": "72.00",
      "high": "74.45",
      "low": "72.00",
      "close": "73.80",
      "average": "73.3173",
      "volume": "497657",
      "turnover": "36487313.78",
      "trades": "1505"
    },
    {
      "date": "2023-12-04",
      "bid": "72.70",
      "ask": "72.90",
      "open": "73.80",
      "high": "74.30",
      "low": "72.40",
      "close": "72.70",
      "average": "73.3533",
      "volume": "443319",
      "turnover": "32517446.91",
      "trades": "1351"
    },
    {
      "date": "2023-12-05",
      "bid": "73.10",
      "ask": "73.25",
      "open": "72.70",
      "high": "73.70",
      "low": "72.30",
      "close": "73.05",
      "average": "73.0327",
      "volume": "356848",
      "turnover": "26066231.47",
      "trades": "1215"
    },
    {
      "date": "2023-12-06",
      "bid": "73.35",
      "ask": "73.45",
      "open": "73.30",
      "high": "74.20",
      "low": "72.75",
      "close": "73.40",
      "average": "73.457",
      "volume": "295375",
      "turnover": "21697886.85",
      "trades": "931"
    },
    {
      "date": "2023-12-07",
      "bid": "73.20",
      "ask": "73.35",
      "open": "72.95",
      "high": "73.75",
      "low": "72.75",
      "close": "73.20",
      "average": "73.1839",
      "volume": "269008",
      "turnover": "19684711.64",
      "trades": "724"
    },
    {
      "date": "2023-12-08",
      "bid": "75.35",
      "ask": "75.55",
      "open": "73.10",
      "high": "76.60",
      "low": "73.00",
      "close": "75.40",
      "average": "74.9573",
      "volume": "390623",
      "turnover": "29279562.8",
      "trades": "1360"
    },
    {
      "date": "2023-12-11",
      "bid": "77.10",
      "ask": "77.25",
      "open": "75.40",
      "high": "77.25",
      "low": "74.95",
      "close": "77.10",
      "average": "76.3337",
      "volume": "466307",
      "turnover": "35594884",
      "trades": "1270"
    },
    {
      "date": "2023-12-12",
      "bid": "75.25",
      "ask": "75.45",
      "open": "77.20",
      "high": "77.50",
      "low": "75.15",
      "close": "75.25",
      "average": "76.0837",
      "volume": "229712",
      "turnover": "17492690.39",
      "trades": "819"
    },
    {
      "date": "2023-12-13",
      "bid": "74.90",
      "ask": "75.05",
      "open": "75.20",
      "high": "75.40",
      "low": "74.40",
      "close": "74.65",
      "average": "74.9042",
      "volume": "239062",
      "turnover": "17906752.7",
      "trades": "939"
    },
    {
      "date": "2023-12-14",
      "bid": "80.95",
      "ask": "81.05",
      "open": "77.40",
      "high": "81.25",
      "low": "77.35",
      "close": "80.90",
      "average": "79.5135",
      "volume": "750371",
      "turnover": "59664551.46",
      "trades": "2364"
    },
    {
      "date": "2023-12-15",
      "bid": "82.30",
      "ask": "82.35",
      "open": "82.35",
      "high": "83.80",
      "low": "81.55",
      "close": "82.35",
      "average": "82.7365",
      "volume": "357337",
      "turnover": "29564813.2",
      "trades": "1357"
    },
    {
      "date": "2023-12-18",
      "bid": "81.70",
      "ask": "81.90",
      "open": "82.30",
      "high": "82.65",
      "low": "81.60",
      "close": "81.85",
      "average": "82.1089",
      "volume": "177992",
      "turnover": "14607145.65",
      "trades": "834"
    },
    {
      "date": "2023-12-19",
      "bid": "82.70",
      "ask": "82.85",
      "open": "81.50",
      "high": "83.00",
      "low": "81.00",
      "close": "82.80",
      "average": "82.201",
      "volume": "248353",
      "turnover": "20417452.05",
      "trades": "904"
    },
    {
      "date": "2023-12-20",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.30",
      "high": "83.95",
      "low": "82.25",
      "close": "82.95",
      "average": "83.1704",
      "volume": "178677",
      "turnover": "14860645.4",
      "trades": "819"
    },
    {
      "date": "2023-12-21",
      "bid": "82.60",
      "ask": "82.75",
      "open": "82.00",
      "high": "82.90",
      "low": "81.65",
      "close": "82.75",
      "average": "82.2056",
      "volume": "164544",
      "turnover": "13526397",
      "trades": "718"
    },
    {
      "date": "2023-12-22",
      "bid": "82.50",
      "ask": "82.60",
      "open": "82.75",
      "high": "83.10",
      "low": "81.70",
      "close": "82.50",
      "average": "82.4737",
      "volume": "135296",
      "turnover": "11157705.65",
      "trades": "660"
    },
    {
      "date": "2023-12-27",
      "bid": "82.70",
      "ask": "82.80",
      "open": "82.65",
      "high": "83.90",
      "low": "82.60",
      "close": "82.60",
      "average": "83.1073",
      "volume": "169168",
      "turnover": "14059091.5",
      "trades": "743"
    },
    {
      "date": "2023-12-28",
      "bid": "81.85",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.45",
      "low": "81.80",
      "close": "82.00",
      "average": "82.6189",
      "volume": "139650",
      "turnover": "11537726.9",
      "trades": "799"
    },
    {
      "date": "2023-12-29",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.00",
      "high": "83.10",
      "low": "81.50",
      "close": "81.80",
      "average": "82.1088",
      "volume": "144864",
      "turnover": "11894446.6",
      "trades": "675"
    },
    {
      "date": "2024-01-02",
      "bid": "83.00",
      "ask": "83.15",
      "open": "82.05",
      "high": "83.25",
      "low": "81.45",
      "close": "82.85",
      "average": "82.5621",
      "volume": "192062",
      "turnover": "15858123.6",
      "trades": "960"
    },
    {
      "date": "2024-01-03",
      "bid": "81.25",
      "ask": "81.40",
      "open": "83.00",
      "high": "83.00",
      "low": "80.40",
      "close": "81.40",
      "average": "81.3256",
      "volume": "208424",
      "turnover": "16940072.85",
      "trades": "807"
    },
    {
      "date": "2024-01-04",
      "bid": "82.60",
      "ask": "82.75",
      "open": "82.50",
      "high": "83.20",
      "low": "81.30",
      "close": "82.60",
      "average": "82.4301",
      "volume": "232132",
      "turnover": "19132721.25",
      "trades": "817"
    },
    {
      "date": "2024-01-05",
      "bid": "82.15",
      "ask": "82.45",
      "open": "82.60",
      "high": "82.75",
      "low": "81.80",
      "close": "82.00",
      "average": "82.2301",
      "volume": "49087",
      "turnover": "4036427.3",
      "trades": "250"
    },
    {
      "date": "2024-01-08",
      "bid": "83.40",
      "ask": "83.50",
      "open": "83.00",
      "high": "84.40",
      "low": "82.75",
      "close": "83.40",
      "average": "83.4969",
      "volume": "244528",
      "turnover": "20419410.23",
      "trades": "1012"
    },
    {
      "date": "2024-01-09",
      "bid": "81.05",
      "ask": "81.20",
      "open": "83.50",
      "high": "83.75",
      "low": "81.05",
      "close": "81.05",
      "average": "82.3552",
      "volume": "182041",
      "turnover": "14989129.83",
      "trades": "854"
    },
    {
      "date": "2024-01-10",
      "bid": "80.60",
      "ask": "80.85",
      "open": "81.00",
      "high": "81.50",
      "low": "80.50",
      "close": "80.50",
      "average": "80.7607",
      "volume": "100159",
      "turnover": "8088911.4",
      "trades": "534"
    },
    {
      "date": "2024-01-11",
      "bid": "80.20",
      "ask": "80.35",
      "open": "81.25",
      "high": "82.00",
      "low": "79.70",
      "close": "80.25",
      "average": "80.6026",
      "volume": "242347",
      "turnover": "19530891.48",
      "trades": "828"
    },
    {
      "date": "2024-01-12",
      "bid": "81.65",
      "ask": "81.75",
      "open": "80.65",
      "high": "82.80",
      "low": "79.40",
      "close": "81.80",
      "average": "80.9071",
      "volume": "274893",
      "turnover": "22239967.76",
      "trades": "1021"
    },
    {
      "date": "2024-01-15",
      "bid": "80.90",
      "ask": "81.05",
      "open": "82.00",
      "high": "83.15",
      "low": "80.70",
      "close": "80.85",
      "average": "81.5592",
      "volume": "571039",
      "turnover": "46518967.73",
      "trades": "1569"
    },
    {
      "date": "2024-01-16",
      "bid": "80.70",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.80",
      "low": "79.95",
      "close": "80.70",
      "average": "81.0217",
      "volume": "653801",
      "turnover": "52978894.29",
      "trades": "2134"
    },
    {
      "date": "2024-01-17",
      "bid": "78.00",
      "ask": "78.05",
      "open": "79.15",
      "high": "79.45",
      "low": "77.70",
      "close": "78.05",
      "average": "78.4952",
      "volume": "279971",
      "turnover": "21976377.6",
      "trades": "1406"
    },
    {
      "date": "2024-01-18",
      "bid": "77.40",
      "ask": "77.55",
      "open": "78.00",
      "high": "78.50",
      "low": "76.80",
      "close": "77.50",
      "average": "77.6691",
      "volume": "132054",
      "turnover": "10256508.35",
      "trades": "590"
    },
    {
      "date": "2024-01-19",
      "bid": "77.40",
      "ask": "77.55",
      "open": "77.50",
      "high": "78.00",
      "low": "76.50",
      "close": "77.35",
      "average": "77.1581",
      "volume": "243580",
      "turnover": "18794165.35",
      "trades": "1146"
    },
    {
      "date": "2024-01-22",
      "bid": "77.30",
      "ask": "77.35",
      "open": "78.30",
      "high": "78.95",
      "low": "76.80",
      "close": "77.30",
      "average": "77.6662",
      "volume": "357923",
      "turnover": "27801371.25",
      "trades": "1723"
    },
    {
      "date": "2024-01-23",
      "bid": "81.45",
      "ask": "81.65",
      "open": "77.70",
      "high": "82.10",
      "low": "77.70",
      "close": "81.35",
      "average": "80.328",
      "volume": "262504",
      "turnover": "21088311.14",
      "trades": "976"
    },
    {
      "date": "2024-01-24",
      "bid": "84.85",
      "ask": "84.95",
      "open": "82.45",
      "high": "86.45",
      "low": "82.45",
      "close": "84.85",
      "average": "84.4601",
      "volume": "532178",
      "turnover": "44945203.6",
      "trades": "1754"
    },
    {
      "date": "2024-01-25",
      "bid": "84.35",
      "ask": "84.50",
      "open": "84.85",
      "high": "86.40",
      "low": "84.15",
      "close": "84.50",
      "average": "84.9685",
      "volume": "301175",
      "turnover": "25590234.1",
      "trades": "1191"
    },
    {
      "date": "2024-01-26",
      "bid": "85.50",
      "ask": "85.70",
      "open": "84.40",
      "high": "86.15",
      "low": "83.90",
      "close": "85.55",
      "average": "85.1528",
      "volume": "243598",
      "turnover": "20743080.07",
      "trades": "777"
    },
    {
      "date": "2024-01-29",
      "bid": "86.10",
      "ask": "86.25",
      "open": "85.55",
      "high": "86.85",
      "low": "85.20",
      "close": "86.05",
      "average": "85.7768",
      "volume": "273124",
      "turnover": "23426833.93",
      "trades": "1027"
    },
    {
      "date": "2024-01-30",
      "bid": "86.25",
      "ask": "86.30",
      "open": "86.05",
      "high": "86.45",
      "low": "83.05",
      "close": "86.10",
      "average": "84.7705",
      "volume": "508116",
      "turnover": "43072747.25",
      "trades": "1742"
    },
    {
      "date": "2024-01-31",
      "bid": "86.05",
      "ask": "86.20",
      "open": "86.25",
      "high": "87.20",
      "low": "85.10",
      "close": "85.95",
      "average": "86.2044",
      "volume": "252155",
      "turnover": "21736873.65",
      "trades": "1133"
    },
    {
      "date": "2024-02-01",
      "bid": "85.25",
      "ask": "85.40",
      "open": "84.75",
      "high": "86.10",
      "low": "84.65",
      "close": "85.25",
      "average": "85.3311",
      "volume": "158603",
      "turnover": "13538677.58",
      "trades": "639"
    },
    {
      "date": "2024-02-02",
      "bid": "85.55",
      "ask": "85.70",
      "open": "86.55",
      "high": "86.55",
      "low": "85.25",
      "close": "85.50",
      "average": "85.9293",
      "volume": "244034",
      "turnover": "20972561.12",
      "trades": "965"
    },
    {
      "date": "2024-02-05",
      "bid": "85.65",
      "ask": "85.85",
      "open": "85.75",
      "high": "86.10",
      "low": "84.50",
      "close": "85.60",
      "average": "85.4131",
      "volume": "204543",
      "turnover": "17474360.39",
      "trades": "881"
    },
    {
      "date": "2024-02-06",
      "bid": "87.55",
      "ask": "87.70",
      "open": "87.50",
      "high": "88.35",
      "low": "86.65",
      "close": "87.60",
      "average": "87.5626",
      "volume": "345648",
      "turnover": "30267894.73",
      "trades": "1227"
    },
    {
      "date": "2024-02-07",
      "bid": "85.40",
      "ask": "85.50",
      "open": "88.45",
      "high": "88.55",
      "low": "85.10",
      "close": "85.30",
      "average": "86.6334",
      "volume": "245557",
      "turnover": "21282114.73",
      "trades": "1022"
    },
    {
      "date": "2024-02-08",
      "bid": "85.55",
      "ask": "85.70",
      "open": "85.90",
      "high": "86.90",
      "low": "85.20",
      "close": "85.50",
      "average": "85.9487",
      "volume": "202459",
      "turnover": "17401318.6",
      "trades": "879"
    },
    {
      "date": "2024-02-09",
      "bid": "85.55",
      "ask": "85.65",
      "open": "85.55",
      "high": "86.00",
      "low": "85.10",
      "close": "85.50",
      "average": "85.5235",
      "volume": "150985",
      "turnover": "12912760.4",
      "trades": "613"
    },
    {
      "date": "2024-02-12",
      "bid": "86.10",
      "ask": "86.20",
      "open": "85.50",
      "high": "86.35",
      "low": "85.25",
      "close": "86.20",
      "average": "85.9372",
      "volume": "116572",
      "turnover": "10017875.35",
      "trades": "518"
    },
    {
      "date": "2024-02-13",
      "bid": "85.65",
      "ask": "85.80",
      "open": "86.00",
      "high": "86.00",
      "low": "84.55",
      "close": "85.50",
      "average": "85.3848",
      "volume": "125866",
      "turnover": "10747045.25",
      "trades": "657"
    },
    {
      "date": "2024-02-14",
      "bid": "85.55",
      "ask": "85.60",
      "open": "85.50",
      "high": "86.00",
      "low": "84.80",
      "close": "85.45",
      "average": "85.3917",
      "volume": "188878",
      "turnover": "16129002.04",
      "trades": "780"
    },
    {
      "date": "2024-02-15",
      "bid": "85.45",
      "ask": "85.60",
      "open": "85.45",
      "high": "86.35",
      "low": "84.80",
      "close": "85.45",
      "average": "85.6829",
      "volume": "140800",
      "turnover": "12064158.65",
      "trades": "672"
    },
    {
      "date": "2024-02-16",
      "bid": "90.00",
      "ask": "90.10",
      "open": "86.55",
      "high": "90.90",
      "low": "86.10",
      "close": "89.85",
      "average": "88.8838",
      "volume": "455156",
      "turnover": "40454990.26",
      "trades": "1305"
    },
    {
      "date": "2024-02-19",
      "bid": "89.50",
      "ask": "89.60",
      "open": "89.60",
      "high": "89.80",
      "low": "88.75",
      "close": "89.45",
      "average": "89.4117",
      "volume": "145038",
      "turnover": "12948947.04",
      "trades": "578"
    },
    {
      "date": "2024-02-20",
      "bid": "86.50",
      "ask": "86.70",
      "open": "89.50",
      "high": "89.85",
      "low": "86.55",
      "close": "86.60",
      "average": "88.1054",
      "volume": "208210",
      "turnover": "18344432.2",
      "trades": "845"
    },
    {
      "date": "2024-02-21",
      "bid": "85.85",
      "ask": "86.00",
      "open": "86.60",
      "high": "87.40",
      "low": "85.70",
      "close": "85.70",
      "average": "86.5279",
      "volume": "141135",
      "turnover": "12212110.3",
      "trades": "663"
    },
    {
      "date": "2024-02-22",
      "bid": "82.30",
      "ask": "82.50",
      "open": "85.70",
      "high": "86.70",
      "low": "81.55",
      "close": "82.10",
      "average": "83.1925",
      "volume": "476650",
      "turnover": "39653712.04",
      "trades": "1720"
    },
    {
      "date": "2024-02-23",
      "bid": "82.80",
      "ask": "82.85",
      "open": "82.15",
      "high": "82.95",
      "low": "81.70",
      "close": "82.80",
      "average": "82.3803",
      "volume": "285087",
      "turnover": "23485458.55",
      "trades": "1265"
    },
    {
      "date": "2024-02-26",
      "bid": "81.15",
      "ask": "81.25",
      "open": "82.85",
      "high": "82.85",
      "low": "81.05",
      "close": "81.10",
      "average": "81.912",
      "volume": "162345",
      "turnover": "13298035.28",
      "trades": "862"
    },
    {
      "date": "2024-02-27",
      "bid": "82.45",
      "ask": "82.55",
      "open": "81.25",
      "high": "83.45",
      "low": "81.25",
      "close": "82.60",
      "average": "82.4604",
      "volume": "209004",
      "turnover": "17234554.55",
      "trades": "888"
    },
    {
      "date": "2024-02-28",
      "bid": "80.95",
      "ask": "81.25",
      "open": "82.50",
      "high": "82.65",
      "low": "80.95",
      "close": "81.10",
      "average": "81.643",
      "volume": "148247",
      "turnover": "12103369.98",
      "trades": "663"
    },
    {
      "date": "2024-02-29",
      "bid": "83.55",
      "ask": "83.70",
      "open": "81.05",
      "high": "83.70",
      "low": "80.25",
      "close": "83.10",
      "average": "81.8576",
      "volume": "232674",
      "turnover": "19046079.41",
      "trades": "1045"
    },
    {
      "date": "2024-03-01",
      "bid": "82.00",
      "ask": "82.10",
      "open": "83.00",
      "high": "83.00",
      "low": "81.20",
      "close": "82.25",
      "average": "82.1293",
      "volume": "236231",
      "turnover": "19401491.14",
      "trades": "1161"
    },
    {
      "date": "2024-03-04",
      "bid": "82.80",
      "ask": "82.95",
      "open": "82.55",
      "high": "83.25",
      "low": "82.25",
      "close": "82.65",
      "average": "82.8161",
      "volume": "125467",
      "turnover": "10390506.86",
      "trades": "638"
    },
    {
      "date": "2024-03-05",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.65",
      "high": "84.90",
      "low": "82.00",
      "close": "82.15",
      "average": "83.3032",
      "volume": "264732",
      "turnover": "22052747.28",
      "trades": "1120"
    },
    {
      "date": "2024-03-06",
      "bid": "84.60",
      "ask": "84.80",
      "open": "82.25",
      "high": "84.80",
      "low": "82.25",
      "close": "84.75",
      "average": "83.9842",
      "volume": "155586",
      "turnover": "13066782.22",
      "trades": "695"
    },
    {
      "date": "2024-03-07",
      "bid": "88.25",
      "ask": "88.40",
      "open": "85.40",
      "high": "88.75",
      "low": "84.85",
      "close": "88.45",
      "average": "87.3718",
      "volume": "425790",
      "turnover": "37201524.4",
      "trades": "1659"
    },
    {
      "date": "2024-03-08",
      "bid": "87.10",
      "ask": "87.25",
      "open": "88.25",
      "high": "88.35",
      "low": "87.10",
      "close": "87.15",
      "average": "87.8258",
      "volume": "204284",
      "turnover": "17936534.76",
      "trades": "848"
    },
    {
      "date": "2024-03-11",
      "bid": "87.95",
      "ask": "88.05",
      "open": "87.10",
      "high": "88.30",
      "low": "86.55",
      "close": "88.15",
      "average": "87.2395",
      "volume": "121466",
      "turnover": "10596900.19",
      "trades": "605"
    },
    {
      "date": "2024-03-12",
      "bid": "87.00",
      "ask": "87.25",
      "open": "88.90",
      "high": "89.65",
      "low": "86.30",
      "close": "87.20",
      "average": "87.8175",
      "volume": "303449",
      "turnover": "26648152.6",
      "trades": "1237"
    },
    {
      "date": "2024-03-13",
      "bid": "94.70",
      "ask": "94.80",
      "open": "87.90",
      "high": "94.90",
      "low": "87.50",
      "close": "94.70",
      "average": "91.8147",
      "volume": "895345",
      "turnover": "82208961.43",
      "trades": "2959"
    },
    {
      "date": "2024-03-14",
      "bid": "97.70",
      "ask": "97.85",
      "open": "95.90",
      "high": "99.00",
      "low": "95.45",
      "close": "97.85",
      "average": "97.3477",
      "volume": "894943",
      "turnover": "87120277.74",
      "trades": "2951"
    },
    {
      "date": "2024-03-15",
      "bid": "103.40",
      "ask": "103.70",
      "open": "99.75",
      "high": "105.20",
      "low": "98.80",
      "close": "103.40",
      "average": "102.2142",
      "volume": "1377430",
      "turnover": "140787963.19",
      "trades": "5326"
    },
    {
      "date": "2024-03-18",
      "bid": "104.10",
      "ask": "104.40",
      "open": "103.30",
      "high": "104.80",
      "low": "103.00",
      "close": "104.10",
      "average": "103.9262",
      "volume": "474874",
      "turnover": "49329686.55",
      "trades": "1646"
    },
    {
      "date": "2024-03-19",
      "bid": "101.60",
      "ask": "101.70",
      "open": "102.00",
      "high": "102.20",
      "low": "99.50",
      "close": "101.60",
      "average": "101.0549",
      "volume": "521379",
      "turnover": "52688015.03",
      "trades": "2117"
    },
    {
      "date": "2024-03-20",
      "bid": "101.80",
      "ask": "102.10",
      "open": "100.80",
      "high": "102.80",
      "low": "100.00",
      "close": "101.60",
      "average": "101.6357",
      "volume": "365411",
      "turnover": "37138799.7",
      "trades": "1542"
    },
    {
      "date": "2024-03-21",
      "bid": "102.10",
      "ask": "102.20",
      "open": "104.50",
      "high": "106.60",
      "low": "101.80",
      "close": "102.20",
      "average": "104.185",
      "volume": "520013",
      "turnover": "54179055",
      "trades": "2071"
    },
    {
      "date": "2024-03-22",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.80",
      "high": "103.50",
      "low": "101.20",
      "close": "102.30",
      "average": "102.2669",
      "volume": "205917",
      "turnover": "21058642.3",
      "trades": "1033"
    },
    {
      "date": "2024-03-25",
      "bid": "102.60",
      "ask": "102.80",
      "open": "102.30",
      "high": "104.00",
      "low": "102.10",
      "close": "102.50",
      "average": "102.99",
      "volume": "244777",
      "turnover": "25213481.15",
      "trades": "1058"
    },
    {
      "date": "2024-03-26",
      "bid": "103.10",
      "ask": "103.30",
      "open": "102.20",
      "high": "104.50",
      "low": "101.30",
      "close": "103.40",
      "average": "103.0257",
      "volume": "232125",
      "turnover": "23914832.9",
      "trades": "1118"
    },
    {
      "date": "2024-03-27",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.40",
      "high": "106.80",
      "low": "103.40",
      "close": "104.90",
      "average": "105.461",
      "volume": "442610",
      "turnover": "46683894.45",
      "trades": "1771"
    },
    {
      "date": "2024-03-28",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.10",
      "high": "107.20",
      "low": "105.60",
      "close": "106.80",
      "average": "106.7061",
      "volume": "193825",
      "turnover": "20682244.3",
      "trades": "871"
    },
    {
      "date": "2024-04-02",
      "bid": "113.10",
      "ask": "113.30",
      "open": "111.40",
      "high": "114.90",
      "low": "110.40",
      "close": "113.40",
      "average": "112.5565",
      "volume": "623915",
      "turnover": "70223664.95",
      "trades": "2877"
    },
    {
      "date": "2024-04-03",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.50",
      "high": "116.40",
      "low": "113.80",
      "close": "114.90",
      "average": "115.0403",
      "volume": "495459",
      "turnover": "56996772.65",
      "trades": "2029"
    },
    {
      "date": "2024-04-04",
      "bid": "120.60",
      "ask": "120.80",
      "open": "115.10",
      "high": "121.40",
      "low": "114.50",
      "close": "120.30",
      "average": "118.3024",
      "volume": "670732",
      "turnover": "79356106.45",
      "trades": "3248"
    },
    {
      "date": "2024-04-05",
      "bid": "121.90",
      "ask": "122.10",
      "open": "119.00",
      "high": "122.20",
      "low": "118.40",
      "close": "121.90",
      "average": "120.4276",
      "volume": "537323",
      "turnover": "64710733.85",
      "trades": "2331"
    },
    {
      "date": "2024-04-08",
      "bid": "124.80",
      "ask": "124.90",
      "open": "123.30",
      "high": "125.60",
      "low": "122.20",
      "close": "124.80",
      "average": "124.0081",
      "volume": "698178",
      "turnover": "86579463.6",
      "trades": "2923"
    },
    {
      "date": "2024-04-09",
      "bid": "124.00",
      "ask": "124.10",
      "open": "123.00",
      "high": "125.40",
      "low": "122.40",
      "close": "124.10",
      "average": "123.9322",
      "volume": "597120",
      "turnover": "73997162.2",
      "trades": "2489"
    },
    {
      "date": "2024-04-10",
      "bid": "126.00",
      "ask": "126.10",
      "open": "127.00",
      "high": "128.80",
      "low": "125.20",
      "close": "126.00",
      "average": "127.1066",
      "volume": "695721",
      "turnover": "88434020.2",
      "trades": "2676"
    },
    {
      "date": "2024-04-11",
      "bid": "121.70",
      "ask": "122.00",
      "open": "125.00",
      "high": "125.50",
      "low": "120.60",
      "close": "121.70",
      "average": "123.4292",
      "volume": "374466",
      "turnover": "46220176.95",
      "trades": "1858"
    },
    {
      "date": "2024-04-12",
      "bid": "125.90",
      "ask": "126.00",
      "open": "123.20",
      "high": "128.10",
      "low": "123.20",
      "close": "126.00",
      "average": "126.0365",
      "volume": "384109",
      "turnover": "48409837.8",
      "trades": "1987"
    },
    {
      "date": "2024-04-15",
      "bid": "122.60",
      "ask": "122.70",
      "open": "125.00",
      "high": "125.50",
      "low": "122.20",
      "close": "122.80",
      "average": "124.0451",
      "volume": "353148",
      "turnover": "43820447.25",
      "trades": "1723"
    },
    {
      "date": "2024-04-16",
      "bid": "119.70",
      "ask": "119.80",
      "open": "120.80",
      "high": "121.20",
      "low": "117.80",
      "close": "119.90",
      "average": "119.7932",
      "volume": "413151",
      "turnover": "49491398.6",
      "trades": "2008"
    },
    {
      "date": "2024-04-17",
      "bid": "125.80",
      "ask": "125.90",
      "open": "120.50",
      "high": "127.50",
      "low": "120.50",
      "close": "125.80",
      "average": "124.4113",
      "volume": "416030",
      "turnover": "51760762.7",
      "trades": "1901"
    },
    {
      "date": "2024-04-18",
      "bid": "127.80",
      "ask": "128.00",
      "open": "125.80",
      "high": "128.20",
      "low": "124.00",
      "close": "127.70",
      "average": "126.3015",
      "volume": "341024",
      "turnover": "43072035.9",
      "trades": "1494"
    },
    {
      "date": "2024-04-19",
      "bid": "125.70",
      "ask": "125.90",
      "open": "127.60",
      "high": "128.30",
      "low": "125.70",
      "close": "125.80",
      "average": "126.8984",
      "volume": "266772",
      "turnover": "33852820.2",
      "trades": "1143"
    },
    {
      "date": "2024-04-22",
      "bid": "122.90",
      "ask": "123.20",
      "open": "125.80",
      "high": "125.90",
      "low": "121.50",
      "close": "122.70",
      "average": "124.0162",
      "volume": "312230",
      "turnover": "38479872.25",
      "trades": "1446"
    },
    {
      "date": "2024-04-23",
      "bid": "119.60",
      "ask": "119.80",
      "open": "122.70",
      "high": "124.50",
      "low": "119.50",
      "close": "119.90",
      "average": "121.9978",
      "volume": "383194",
      "turnover": "46767913.75",
      "trades": "1679"
    },
    {
      "date": "2024-04-24",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.10",
      "high": "123.60",
      "low": "121.10",
      "close": "122.00",
      "average": "122.2895",
      "volume": "326751",
      "turnover": "39958678.7",
      "trades": "1466"
    },
    {
      "date": "2024-04-25",
      "bid": "123.60",
      "ask": "123.70",
      "open": "122.80",
      "high": "126.70",
      "low": "122.80",
      "close": "123.80",
      "average": "124.6865",
      "volume": "496375",
      "turnover": "61876110.1",
      "trades": "1911"
    },
    {
      "date": "2024-04-26",
      "bid": "127.50",
      "ask": "127.70",
      "open": "124.40",
      "high": "128.00",
      "low": "124.40",
      "close": "127.50",
      "average": "126.6237",
      "volume": "350432",
      "turnover": "44372786.8",
      "trades": "1585"
    },
    {
      "date": "2024-04-29",
      "bid": "129.00",
      "ask": "129.30",
      "open": "129.30",
      "high": "133.10",
      "low": "127.50",
      "close": "129.40",
      "average": "130.0346",
      "volume": "347466",
      "turnover": "45181982.5",
      "trades": "1933"
    },
    {
      "date": "2024-04-30",
      "bid": "130.30",
      "ask": "130.40",
      "open": "131.20",
      "high": "132.90",
      "low": "130.30",
      "close": "130.60",
      "average": "131.1224",
      "volume": "170836",
      "turnover": "22400425.4",
      "trades": "948"
    },
    {
      "date": "2024-05-02",
      "bid": "119.30",
      "ask": "119.50",
      "open": "124.00",
      "high": "126.50",
      "low": "117.40",
      "close": "119.00",
      "average": "121.6556",
      "volume": "768760",
      "turnover": "93537250.45",
      "trades": "3983"
    },
    {
      "date": "2024-05-03",
      "bid": "118.40",
      "ask": "118.90",
      "open": "119.00",
      "high": "121.80",
      "low": "116.50",
      "close": "118.90",
      "average": "118.8352",
      "volume": "514503",
      "turnover": "61148906.35",
      "trades": "2503"
    },
    {
      "date": "2024-05-06",
      "bid": "122.90",
      "ask": "123.10",
      "open": "120.50",
      "high": "123.50",
      "low": "120.50",
      "close": "123.00",
      "average": "122.2655",
      "volume": "310329",
      "turnover": "37942836.4",
      "trades": "1406"
    },
    {
      "date": "2024-05-07",
      "bid": "125.70",
      "ask": "126.00",
      "open": "124.40",
      "high": "126.60",
      "low": "123.80",
      "close": "125.90",
      "average": "125.1979",
      "volume": "232625",
      "turnover": "29125302.3",
      "trades": "1167"
    },
    {
      "date": "2024-05-08",
      "bid": "125.60",
      "ask": "125.90",
      "open": "126.90",
      "high": "127.40",
      "low": "125.20",
      "close": "126.10",
      "average": "126.1921",
      "volume": "131080",
      "turnover": "16541395.3",
      "trades": "764"
    },
    {
      "date": "2024-05-10",
      "bid": "128.30",
      "ask": "128.50",
      "open": "128.40",
      "high": "130.30",
      "low": "127.70",
      "close": "128.40",
      "average": "129.0412",
      "volume": "282821",
      "turnover": "36498602.95",
      "trades": "1537"
    },
    {
      "date": "2024-05-13",
      "bid": "127.90",
      "ask": "128.00",
      "open": "128.40",
      "high": "128.40",
      "low": "126.70",
      "close": "128.00",
      "average": "127.6036",
      "volume": "359499",
      "turnover": "45872656.55",
      "trades": "1685"
    },
    {
      "date": "2024-05-14",
      "bid": "133.50",
      "ask": "133.80",
      "open": "128.00",
      "high": "134.20",
      "low": "127.30",
      "close": "134.00",
      "average": "131.1963",
      "volume": "433323",
      "turnover": "56775741.9",
      "trades": "1555"
    },
    {
      "date": "2024-05-15",
      "bid": "131.20",
      "ask": "131.40",
      "open": "136.00",
      "high": "137.20",
      "low": "130.80",
      "close": "131.20",
      "average": "134.6795",
      "volume": "440537",
      "turnover": "59319450.7",
      "trades": "2135"
    },
    {
      "date": "2024-05-16",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.20",
      "high": "132.40",
      "low": "130.00",
      "close": "131.90",
      "average": "131.3926",
      "volume": "228421",
      "turnover": "30013215.7",
      "trades": "1254"
    },
    {
      "date": "2024-05-17",
      "bid": "137.30",
      "ask": "137.50",
      "open": "132.30",
      "high": "139.10",
      "low": "132.00",
      "close": "137.50",
      "average": "136.2846",
      "volume": "429398",
      "turnover": "58520355.2",
      "trades": "1938"
    },
    {
      "date": "2024-05-20",
      "bid": "138.10",
      "ask": "138.40",
      "open": "138.80",
      "high": "140.00",
      "low": "136.50",
      "close": "138.50",
      "average": "137.8688",
      "volume": "289213",
      "turnover": "39845201.75",
      "trades": "1314"
    },
    {
      "date": "2024-05-21",
      "bid": "139.10",
      "ask": "139.40",
      "open": "137.80",
      "high": "140.20",
      "low": "136.50",
      "close": "139.20",
      "average": "138.488",
      "volume": "331966",
      "turnover": "45662959.35",
      "trades": "1549"
    },
    {
      "date": "2024-05-22",
      "bid": "130.70",
      "ask": "131.10",
      "open": "138.70",
      "high": "138.70",
      "low": "128.60",
      "close": "130.80",
      "average": "133.3574",
      "volume": "599378",
      "turnover": "79908245.25",
      "trades": "3017"
    },
    {
      "date": "2024-05-23",
      "bid": "127.50",
      "ask": "127.80",
      "open": "129.40",
      "high": "130.40",
      "low": "125.20",
      "close": "128.00",
      "average": "127.9713",
      "volume": "690504",
      "turnover": "88366607.4",
      "trades": "2805"
    },
    {
      "date": "2024-05-24",
      "bid": "128.90",
      "ask": "129.00",
      "open": "126.60",
      "high": "129.50",
      "low": "125.60",
      "close": "128.80",
      "average": "128.016",
      "volume": "196190",
      "turnover": "25116669.9",
      "trades": "1180"
    },
    {
      "date": "2024-05-27",
      "bid": "130.40",
      "ask": "130.60",
      "open": "129.30",
      "high": "132.70",
      "low": "129.30",
      "close": "130.60",
      "average": "130.9823",
      "volume": "519697",
      "turnover": "68071771.7",
      "trades": "2454"
    },
    {
      "date": "2024-05-28",
      "bid": "129.90",
      "ask": "130.10",
      "open": "130.60",
      "high": "133.00",
      "low": "129.70",
      "close": "130.20",
      "average": "130.9324",
      "volume": "457711",
      "turnover": "59932133.25",
      "trades": "2023"
    },
    {
      "date": "2024-05-29",
      "bid": "127.40",
      "ask": "127.70",
      "open": "131.30",
      "high": "132.00",
      "low": "126.70",
      "close": "127.00",
      "average": "129.2966",
      "volume": "268201",
      "turnover": "34648060.4",
      "trades": "1477"
    },
    {
      "date": "2024-05-30",
      "bid": "123.90",
      "ask": "124.00",
      "open": "125.00",
      "high": "126.20",
      "low": "123.40",
      "close": "124.30",
      "average": "124.7404",
      "volume": "528504",
      "turnover": "65927762.6",
      "trades": "2673"
    },
    {
      "date": "2024-05-31",
      "bid": "122.80",
      "ask": "123.00",
      "open": "124.30",
      "high": "124.90",
      "low": "122.80",
      "close": "123.40",
      "average": "123.8147",
      "volume": "272538",
      "turnover": "33744263.9",
      "trades": "1261"
    },
    {
      "date": "2024-06-03",
      "bid": "121.90",
      "ask": "122.00",
      "open": "122.50",
      "high": "123.40",
      "low": "119.90",
      "close": "121.80",
      "average": "121.7874",
      "volume": "399805",
      "turnover": "48692093.2",
      "trades": "2146"
    },
    {
      "date": "2024-06-04",
      "bid": "113.60",
      "ask": "113.90",
      "open": "119.20",
      "high": "119.40",
      "low": "113.40",
      "close": "113.70",
      "average": "115.8159",
      "volume": "807175",
      "turnover": "93487194.6",
      "trades": "3760"
    },
    {
      "date": "2024-06-05",
      "bid": "117.90",
      "ask": "118.20",
      "open": "114.50",
      "high": "118.20",
      "low": "114.50",
      "close": "117.80",
      "average": "116.0396",
      "volume": "566143",
      "turnover": "65626006.2",
      "trades": "2223"
    },
    {
      "date": "2024-06-07",
      "bid": "117.20",
      "ask": "117.50",
      "open": "119.10",
      "high": "121.10",
      "low": "115.10",
      "close": "117.40",
      "average": "118.2189",
      "volume": "359561",
      "turnover": "42501229.04",
      "trades": "1727"
    },
    {
      "date": "2024-06-10",
      "bid": "118.10",
      "ask": "118.30",
      "open": "117.30",
      "high": "118.20",
      "low": "116.00",
      "close": "118.10",
      "average": "117.2202",
      "volume": "225470",
      "turnover": "26431335.35",
      "trades": "1071"
    },
    {
      "date": "2024-06-11",
      "bid": "113.40",
      "ask": "113.50",
      "open": "117.30",
      "high": "117.30",
      "low": "113.00",
      "close": "113.50",
      "average": "114.5628",
      "volume": "313246",
      "turnover": "35885898.45",
      "trades": "1748"
    },
    {
      "date": "2024-06-12",
      "bid": "112.60",
      "ask": "112.90",
      "open": "114.10",
      "high": "116.30",
      "low": "111.50",
      "close": "112.80",
      "average": "113.6411",
      "volume": "420889",
      "turnover": "47831262",
      "trades": "1966"
    },
    {
      "date": "2024-06-13",
      "bid": "112.40",
      "ask": "112.70",
      "open": "111.90",
      "high": "113.20",
      "low": "110.60",
      "close": "112.80",
      "average": "112.092",
      "volume": "436168",
      "turnover": "48896333.85",
      "trades": "1961"
    },
    {
      "date": "2024-06-14",
      "bid": "111.10",
      "ask": "111.30",
      "open": "112.70",
      "high": "113.40",
      "low": "110.00",
      "close": "111.30",
      "average": "111.4938",
      "volume": "208495",
      "turnover": "23245729.65",
      "trades": "1062"
    },
    {
      "date": "2024-06-17",
      "bid": "109.60",
      "ask": "109.80",
      "open": "111.20",
      "high": "111.90",
      "low": "109.30",
      "close": "109.90",
      "average": "110.3862",
      "volume": "356921",
      "turnover": "39392072.29",
      "trades": "1736"
    },
    {
      "date": "2024-06-18",
      "bid": "110.30",
      "ask": "110.40",
      "open": "110.10",
      "high": "112.00",
      "low": "109.60",
      "close": "110.30",
      "average": "110.5085",
      "volume": "218450",
      "turnover": "24146036.85",
      "trades": "988"
    },
    {
      "date": "2024-06-19",
      "bid": "111.60",
      "ask": "111.70",
      "open": "110.70",
      "high": "112.00",
      "low": "110.70",
      "close": "111.70",
      "average": "111.5155",
      "volume": "126670",
      "turnover": "14125559.9",
      "trades": "663"
    },
    {
      "date": "2024-06-20",
      "bid": "114.30",
      "ask": "114.50",
      "open": "112.30",
      "high": "114.70",
      "low": "112.20",
      "close": "114.60",
      "average": "114.0124",
      "volume": "189742",
      "turnover": "21632552.25",
      "trades": "944"
    },
    {
      "date": "2024-06-24",
      "bid": "114.60",
      "ask": "114.90",
      "open": "111.20",
      "high": "115.10",
      "low": "110.30",
      "close": "115.10",
      "average": "112.6389",
      "volume": "363180",
      "turnover": "40551813.35",
      "trades": "2043"
    },
    {
      "date": "2024-06-25",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.90",
      "high": "116.20",
      "low": "113.10",
      "close": "113.90",
      "average": "114.5631",
      "volume": "129503",
      "turnover": "14836085.45",
      "trades": "997"
    },
    {
      "date": "2024-06-26",
      "bid": "117.30",
      "ask": "117.40",
      "open": "114.40",
      "high": "117.60",
      "low": "113.90",
      "close": "117.30",
      "average": "115.9022",
      "volume": "207094",
      "turnover": "24000086.25",
      "trades": "1178"
    },
    {
      "date": "2024-06-27",
      "bid": "116.10",
      "ask": "116.30",
      "open": "116.10",
      "high": "118.90",
      "low": "115.80",
      "close": "116.20",
      "average": "116.7636",
      "volume": "164943",
      "turnover": "19259273.85",
      "trades": "1023"
    },
    {
      "date": "2024-06-28",
      "bid": "119.10",
      "ask": "119.30",
      "open": "117.30",
      "high": "121.90",
      "low": "117.30",
      "close": "119.20",
      "average": "119.3376",
      "volume": "245234",
      "turnover": "29254537",
      "trades": "1409"
    },
    {
      "date": "2024-07-01",
      "bid": "120.30",
      "ask": "120.60",
      "open": "119.20",
      "high": "121.00",
      "low": "118.80",
      "close": "120.50",
      "average": "120.1709",
      "volume": "168944",
      "turnover": "20302430.2",
      "trades": "1262"
    },
    {
      "date": "2024-07-02",
      "bid": "117.90",
      "ask": "118.10",
      "open": "120.20",
      "high": "120.20",
      "low": "117.90",
      "close": "117.90",
      "average": "118.9184",
      "volume": "220188",
      "turnover": "26184674.5",
      "trades": "1337"
    },
    {
      "date": "2024-07-03",
      "bid": "122.90",
      "ask": "123.10",
      "open": "117.80",
      "high": "124.00",
      "low": "116.90",
      "close": "122.90",
      "average": "121.1505",
      "volume": "465264",
      "turnover": "56366952.8",
      "trades": "1811"
    },
    {
      "date": "2024-07-04",
      "bid": "122.70",
      "ask": "122.90",
      "open": "122.90",
      "high": "123.90",
      "low": "122.30",
      "close": "122.90",
      "average": "123.0391",
      "volume": "200946",
      "turnover": "24724537.8",
      "trades": "1196"
    },
    {
      "date": "2024-07-05",
      "bid": "124.10",
      "ask": "124.40",
      "open": "124.30",
      "high": "125.60",
      "low": "123.10",
      "close": "124.10",
      "average": "124.4288",
      "volume": "169796",
      "turnover": "21127562.1",
      "trades": "1008"
    },
    {
      "date": "2024-07-08",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.40",
      "high": "123.20",
      "low": "120.80",
      "close": "121.60",
      "average": "121.7933",
      "volume": "258516",
      "turnover": "31485503.65",
      "trades": "1472"
    },
    {
      "date": "2024-07-09",
      "bid": "122.70",
      "ask": "122.90",
      "open": "122.60",
      "high": "124.30",
      "low": "120.90",
      "close": "122.70",
      "average": "122.7603",
      "volume": "171618",
      "turnover": "21067866.85",
      "trades": "873"
    },
    {
      "date": "2024-07-10",
      "bid": "124.60",
      "ask": "124.70",
      "open": "122.70",
      "high": "124.90",
      "low": "122.00",
      "close": "124.40",
      "average": "123.8002",
      "volume": "111774",
      "turnover": "13837375.5",
      "trades": "825"
    },
    {
      "date": "2024-07-11",
      "bid": "121.20",
      "ask": "121.40",
      "open": "124.40",
      "high": "125.70",
      "low": "120.80",
      "close": "121.20",
      "average": "123.3034",
      "volume": "303440",
      "turnover": "37412321.25",
      "trades": "1454"
    },
    {
      "date": "2024-07-12",
      "bid": "124.10",
      "ask": "124.40",
      "open": "121.50",
      "high": "125.00",
      "low": "120.90",
      "close": "124.10",
      "average": "123.2406",
      "volume": "262070",
      "turnover": "32296595.05",
      "trades": "1214"
    },
    {
      "date": "2024-07-15",
      "bid": "123.00",
      "ask": "123.10",
      "open": "125.00",
      "high": "129.00",
      "low": "122.50",
      "close": "123.20",
      "average": "124.9508",
      "volume": "339449",
      "turnover": "42414074.04",
      "trades": "2237"
    },
    {
      "date": "2024-07-16",
      "bid": "120.20",
      "ask": "120.50",
      "open": "122.10",
      "high": "122.40",
      "low": "118.40",
      "close": "120.20",
      "average": "120.4432",
      "volume": "298395",
      "turnover": "35939365.9",
      "trades": "1734"
    },
    {
      "date": "2024-07-17",
      "bid": "116.10",
      "ask": "116.30",
      "open": "120.00",
      "high": "120.30",
      "low": "116.10",
      "close": "116.20",
      "average": "117.53",
      "volume": "319906",
      "turnover": "37597110.65",
      "trades": "1363"
    },
    {
      "date": "2024-07-18",
      "bid": "109.00",
      "ask": "109.20",
      "open": "116.50",
      "high": "117.50",
      "low": "108.00",
      "close": "109.20",
      "average": "112.0129",
      "volume": "916423",
      "turnover": "102718233.55",
      "trades": "4207"
    },
    {
      "date": "2024-07-19",
      "bid": "110.80",
      "ask": "110.90",
      "open": "109.20",
      "high": "110.90",
      "low": "107.60",
      "close": "110.80",
      "average": "109.3315",
      "volume": "272526",
      "turnover": "29794524",
      "trades": "1504"
    },
    {
      "date": "2024-07-22",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.50",
      "high": "112.20",
      "low": "109.70",
      "close": "110.30",
      "average": "110.8486",
      "volume": "190720",
      "turnover": "21430913.14",
      "trades": "1094"
    },
    {
      "date": "2024-07-23",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.20",
      "high": "109.80",
      "low": "107.00",
      "close": "109.10",
      "average": "108.4982",
      "volume": "286350",
      "turnover": "31067615.55",
      "trades": "1868"
    },
    {
      "date": "2024-07-24",
      "bid": "109.90",
      "ask": "110.00",
      "open": "109.20",
      "high": "112.60",
      "low": "109.00",
      "close": "110.30",
      "average": "110.5337",
      "volume": "182587",
      "turnover": "20173370.35",
      "trades": "1095"
    },
    {
      "date": "2024-07-25",
      "bid": "108.50",
      "ask": "108.70",
      "open": "108.50",
      "high": "108.90",
      "low": "105.10",
      "close": "108.80",
      "average": "107.1266",
      "volume": "354384",
      "turnover": "37972986.29",
      "trades": "2153"
    },
    {
      "date": "2024-07-26",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.40",
      "high": "110.90",
      "low": "108.30",
      "close": "109.80",
      "average": "109.7613",
      "volume": "209647",
      "turnover": "23011168.6",
      "trades": "1203"
    },
    {
      "date": "2024-07-29",
      "bid": "108.90",
      "ask": "109.00",
      "open": "110.20",
      "high": "110.70",
      "low": "108.10",
      "close": "109.00",
      "average": "109.323",
      "volume": "232021",
      "turnover": "25365020.05",
      "trades": "1164"
    },
    {
      "date": "2024-07-30",
      "bid": "110.10",
      "ask": "110.20",
      "open": "114.20",
      "high": "115.50",
      "low": "108.80",
      "close": "110.00",
      "average": "112.6668",
      "volume": "1125056",
      "turnover": "126695803.35",
      "trades": "4880"
    },
    {
      "date": "2024-07-31",
      "bid": "107.40",
      "ask": "107.50",
      "open": "110.10",
      "high": "113.00",
      "low": "107.40",
      "close": "107.90",
      "average": "110.0815",
      "volume": "941402",
      "turnover": "103629107.5",
      "trades": "4417"
    },
    {
      "date": "2024-08-01",
      "bid": "104.40",
      "ask": "104.50",
      "open": "107.50",
      "high": "109.20",
      "low": "104.40",
      "close": "104.90",
      "average": "106.991",
      "volume": "850573",
      "turnover": "91007018.1",
      "trades": "2767"
    },
    {
      "date": "2024-08-02",
      "bid": "98.65",
      "ask": "98.85",
      "open": "103.30",
      "high": "104.90",
      "low": "98.40",
      "close": "99.05",
      "average": "101.0548",
      "volume": "1465176",
      "turnover": "148005623.99",
      "trades": "5415"
    },
    {
      "date": "2024-08-05",
      "bid": "97.75",
      "ask": "97.90",
      "open": "94.90",
      "high": "98.20",
      "low": "93.00",
      "close": "97.30",
      "average": "96.1201",
      "volume": "917973",
      "turnover": "88235647.45",
      "trades": "3609"
    },
    {
      "date": "2024-08-06",
      "bid": "97.20",
      "ask": "97.30",
      "open": "99.00",
      "high": "100.00",
      "low": "95.95",
      "close": "97.15",
      "average": "97.7306",
      "volume": "893766",
      "turnover": "87350464.18",
      "trades": "4138"
    },
    {
      "date": "2024-08-07",
      "bid": "95.60",
      "ask": "95.80",
      "open": "98.60",
      "high": "99.10",
      "low": "94.75",
      "close": "95.60",
      "average": "97.2295",
      "volume": "952075",
      "turnover": "92570570.85",
      "trades": "3702"
    },
    {
      "date": "2024-08-08",
      "bid": "94.60",
      "ask": "94.70",
      "open": "93.00",
      "high": "95.15",
      "low": "92.00",
      "close": "95.15",
      "average": "93.6505",
      "volume": "1072974",
      "turnover": "100484541.32",
      "trades": "3283"
    },
    {
      "date": "2024-08-09",
      "bid": "96.70",
      "ask": "96.75",
      "open": "96.10",
      "high": "97.55",
      "low": "95.40",
      "close": "96.70",
      "average": "96.5825",
      "volume": "776466",
      "turnover": "74997160.38",
      "trades": "2533"
    },
    {
      "date": "2024-08-12",
      "bid": "96.90",
      "ask": "97.00",
      "open": "96.75",
      "high": "98.00",
      "low": "95.55",
      "close": "97.25",
      "average": "97.0549",
      "volume": "568642",
      "turnover": "55195089.79",
      "trades": "2177"
    },
    {
      "date": "2024-08-13",
      "bid": "96.20",
      "ask": "96.45",
      "open": "97.10",
      "high": "97.80",
      "low": "95.55",
      "close": "96.60",
      "average": "96.4778",
      "volume": "692018",
      "turnover": "66763690.52",
      "trades": "2309"
    },
    {
      "date": "2024-08-14",
      "bid": "95.25",
      "ask": "95.45",
      "open": "96.60",
      "high": "96.75",
      "low": "94.60",
      "close": "95.25",
      "average": "95.5287",
      "volume": "580351",
      "turnover": "55423876.46",
      "trades": "2151"
    },
    {
      "date": "2024-08-15",
      "bid": "100.00",
      "ask": "100.20",
      "open": "95.85",
      "high": "100.50",
      "low": "95.60",
      "close": "100.10",
      "average": "97.9429",
      "volume": "639240",
      "turnover": "62607513.66",
      "trades": "2004"
    },
    {
      "date": "2024-08-16",
      "bid": "97.45",
      "ask": "97.65",
      "open": "102.00",
      "high": "102.90",
      "low": "97.40",
      "close": "97.85",
      "average": "99.3986",
      "volume": "525265",
      "turnover": "52213778.64",
      "trades": "2172"
    },
    {
      "date": "2024-08-19",
      "bid": "99.40",
      "ask": "99.55",
      "open": "98.50",
      "high": "99.80",
      "low": "98.45",
      "close": "99.70",
      "average": "99.2164",
      "volume": "358730",
      "turnover": "35591534.36",
      "trades": "1661"
    },
    {
      "date": "2024-08-20",
      "bid": "100.10",
      "ask": "100.20",
      "open": "102.50",
      "high": "102.70",
      "low": "99.85",
      "close": "100.40",
      "average": "101.3865",
      "volume": "915021",
      "turnover": "92773181.15",
      "trades": "3443"
    },
    {
      "date": "2024-08-21",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.00",
      "high": "102.80",
      "low": "100.00",
      "close": "102.60",
      "average": "101.5608",
      "volume": "628711",
      "turnover": "63855466.85",
      "trades": "2350"
    },
    {
      "date": "2024-08-22",
      "bid": "100.40",
      "ask": "100.50",
      "open": "102.40",
      "high": "102.40",
      "low": "100.10",
      "close": "100.60",
      "average": "100.8544",
      "volume": "435626",
      "turnover": "43935793.3",
      "trades": "1956"
    },
    {
      "date": "2024-08-23",
      "bid": "105.10",
      "ask": "105.20",
      "open": "101.80",
      "high": "105.40",
      "low": "101.70",
      "close": "104.90",
      "average": "103.4316",
      "volume": "522748",
      "turnover": "54067480.35",
      "trades": "1927"
    },
    {
      "date": "2024-08-26",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.50",
      "high": "108.90",
      "low": "105.50",
      "close": "106.20",
      "average": "107.0984",
      "volume": "660319",
      "turnover": "70718709.2",
      "trades": "3235"
    },
    {
      "date": "2024-08-27",
      "bid": "107.70",
      "ask": "107.90",
      "open": "107.90",
      "high": "108.50",
      "low": "106.60",
      "close": "107.40",
      "average": "107.4824",
      "volume": "481727",
      "turnover": "51777722",
      "trades": "2120"
    },
    {
      "date": "2024-08-28",
      "bid": "103.50",
      "ask": "103.70",
      "open": "107.40",
      "high": "107.40",
      "low": "103.50",
      "close": "103.50",
      "average": "105.0729",
      "volume": "364127",
      "turnover": "38256202.45",
      "trades": "1943"
    },
    {
      "date": "2024-08-29",
      "bid": "104.50",
      "ask": "104.60",
      "open": "104.10",
      "high": "105.20",
      "low": "103.30",
      "close": "104.40",
      "average": "104.3488",
      "volume": "331607",
      "turnover": "34602225.9",
      "trades": "1362"
    },
    {
      "date": "2024-08-30",
      "bid": "104.30",
      "ask": "104.40",
      "open": "104.80",
      "high": "106.60",
      "low": "104.40",
      "close": "104.50",
      "average": "105.2166",
      "volume": "258067",
      "turnover": "27150689.4",
      "trades": "1170"
    },
    {
      "date": "2024-09-02",
      "bid": "103.70",
      "ask": "103.90",
      "open": "104.50",
      "high": "104.50",
      "low": "102.10",
      "close": "103.70",
      "average": "103.4122",
      "volume": "277121",
      "turnover": "28659896.05",
      "trades": "1256"
    },
    {
      "date": "2024-09-03",
      "bid": "94.25",
      "ask": "94.40",
      "open": "103.00",
      "high": "103.00",
      "low": "94.00",
      "close": "94.30",
      "average": "96.5383",
      "volume": "2004352",
      "turnover": "193496932.35",
      "trades": "5491"
    },
    {
      "date": "2024-09-04",
      "bid": "94.15",
      "ask": "94.35",
      "open": "92.65",
      "high": "94.90",
      "low": "92.30",
      "close": "94.30",
      "average": "93.9106",
      "volume": "888166",
      "turnover": "83408744.31",
      "trades": "2976"
    },
    {
      "date": "2024-09-05",
      "bid": "92.45",
      "ask": "92.55",
      "open": "93.05",
      "high": "94.95",
      "low": "92.20",
      "close": "92.55",
      "average": "93.7262",
      "volume": "1015423",
      "turnover": "95169742.53",
      "trades": "2950"
    },
    {
      "date": "2024-09-06",
      "bid": "87.15",
      "ask": "87.20",
      "open": "91.90",
      "high": "93.00",
      "low": "87.00",
      "close": "87.50",
      "average": "89.6304",
      "volume": "1750998",
      "turnover": "156911472",
      "trades": "6751"
    },
    {
      "date": "2024-09-09",
      "bid": "89.10",
      "ask": "89.25",
      "open": "88.30",
      "high": "90.35",
      "low": "87.85",
      "close": "89.30",
      "average": "89.1398",
      "volume": "896251",
      "turnover": "79911982.51",
      "trades": "2443"
    },
    {
      "date": "2024-09-10",
      "bid": "87.30",
      "ask": "87.45",
      "open": "88.45",
      "high": "89.40",
      "low": "86.40",
      "close": "87.60",
      "average": "87.9131",
      "volume": "956582",
      "turnover": "84095289.05",
      "trades": "3643"
    },
    {
      "date": "2024-09-11",
      "bid": "86.70",
      "ask": "86.90",
      "open": "88.30",
      "high": "89.40",
      "low": "86.65",
      "close": "86.90",
      "average": "88.0279",
      "volume": "627907",
      "turnover": "55271165.05",
      "trades": "1839"
    },
    {
      "date": "2024-09-12",
      "bid": "91.55",
      "ask": "91.70",
      "open": "89.10",
      "high": "91.85",
      "low": "89.10",
      "close": "91.40",
      "average": "90.4019",
      "volume": "584388",
      "turnover": "52829113.69",
      "trades": "2145"
    },
    {
      "date": "2024-09-13",
      "bid": "93.80",
      "ask": "93.90",
      "open": "92.00",
      "high": "94.25",
      "low": "91.50",
      "close": "94.20",
      "average": "92.907",
      "volume": "632968",
      "turnover": "58799537.19",
      "trades": "2166"
    },
    {
      "date": "2024-09-16",
      "bid": "93.40",
      "ask": "93.55",
      "open": "94.20",
      "high": "94.80",
      "low": "92.55",
      "close": "93.50",
      "average": "93.7142",
      "volume": "369335",
      "turnover": "34612323.76",
      "trades": "1442"
    },
    {
      "date": "2024-09-17",
      "bid": "95.25",
      "ask": "95.35",
      "open": "93.65",
      "high": "95.90",
      "low": "93.65",
      "close": "95.30",
      "average": "94.7476",
      "volume": "428861",
      "turnover": "40616454.72",
      "trades": "1697"
    },
    {
      "date": "2024-09-18",
      "bid": "94.30",
      "ask": "94.45",
      "open": "94.10",
      "high": "94.85",
      "low": "93.45",
      "close": "94.50",
      "average": "94.1323",
      "volume": "295949",
      "turnover": "27852771.02",
      "trades": "1363"
    },
    {
      "date": "2024-09-19",
      "bid": "100.30",
      "ask": "100.40",
      "open": "96.45",
      "high": "101.10",
      "low": "96.45",
      "close": "100.00",
      "average": "99.1874",
      "volume": "1075385",
      "turnover": "106663332.05",
      "trades": "4097"
    },
    {
      "date": "2024-09-20",
      "bid": "98.10",
      "ask": "98.20",
      "open": "100.50",
      "high": "101.20",
      "low": "98.05",
      "close": "98.35",
      "average": "99.3648",
      "volume": "586655",
      "turnover": "58327132.85",
      "trades": "2397"
    },
    {
      "date": "2024-09-23",
      "bid": "100.30",
      "ask": "100.40",
      "open": "98.50",
      "high": "101.00",
      "low": "96.85",
      "close": "100.20",
      "average": "98.8437",
      "volume": "329355",
      "turnover": "32597383.2",
      "trades": "1574"
    },
    {
      "date": "2024-09-24",
      "bid": "103.90",
      "ask": "104.10",
      "open": "102.90",
      "high": "106.90",
      "low": "102.90",
      "close": "104.00",
      "average": "104.8269",
      "volume": "724346",
      "turnover": "75929941.34",
      "trades": "2852"
    },
    {
      "date": "2024-09-25",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.70",
      "low": "102.00",
      "close": "103.50",
      "average": "103.4955",
      "volume": "404833",
      "turnover": "41895995.9",
      "trades": "2165"
    },
    {
      "date": "2024-09-26",
      "bid": "110.30",
      "ask": "110.50",
      "open": "105.40",
      "high": "110.40",
      "low": "105.10",
      "close": "110.30",
      "average": "108.3235",
      "volume": "1027080",
      "turnover": "111259276.15",
      "trades": "3575"
    },
    {
      "date": "2024-09-27",
      "bid": "107.70",
      "ask": "108.00",
      "open": "109.60",
      "high": "110.00",
      "low": "107.50",
      "close": "108.00",
      "average": "108.8221",
      "volume": "363890",
      "turnover": "39601867.4",
      "trades": "1905"
    },
    {
      "date": "2024-09-30",
      "bid": "106.90",
      "ask": "107.00",
      "open": "109.90",
      "high": "111.00",
      "low": "106.70",
      "close": "107.00",
      "average": "108.4658",
      "volume": "450563",
      "turnover": "48871898.6",
      "trades": "2253"
    },
    {
      "date": "2024-10-01",
      "bid": "105.70",
      "ask": "105.90",
      "open": "106.80",
      "high": "108.70",
      "low": "105.30",
      "close": "106.30",
      "average": "106.6204",
      "volume": "530225",
      "turnover": "56532602.25",
      "trades": "2584"
    },
    {
      "date": "2024-10-02",
      "bid": "109.00",
      "ask": "109.10",
      "open": "107.50",
      "high": "110.30",
      "low": "107.30",
      "close": "108.90",
      "average": "108.5019",
      "volume": "416459",
      "turnover": "45187339.55",
      "trades": "1721"
    },
    {
      "date": "2024-10-03",
      "bid": "106.60",
      "ask": "106.80",
      "open": "108.90",
      "high": "109.60",
      "low": "105.90",
      "close": "106.60",
      "average": "107.415",
      "volume": "324239",
      "turnover": "34830269.65",
      "trades": "1480"
    },
    {
      "date": "2024-10-04",
      "bid": "110.00",
      "ask": "110.20",
      "open": "106.70",
      "high": "110.50",
      "low": "106.40",
      "close": "110.10",
      "average": "108.874",
      "volume": "320070",
      "turnover": "34859042.7",
      "trades": "1687"
    },
    {
      "date": "2024-10-07",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.00",
      "high": "111.00",
      "low": "108.20",
      "close": "110.40",
      "average": "109.7641",
      "volume": "517249",
      "turnover": "56774421.65",
      "trades": "2742"
    },
    {
      "date": "2024-10-08",
      "bid": "103.60",
      "ask": "103.70",
      "open": "106.40",
      "high": "106.50",
      "low": "103.50",
      "close": "103.70",
      "average": "104.8258",
      "volume": "1262395",
      "turnover": "132374988.65",
      "trades": "5731"
    },
    {
      "date": "2024-10-09",
      "bid": "107.20",
      "ask": "107.30",
      "open": "104.80",
      "high": "107.30",
      "low": "104.00",
      "close": "107.10",
      "average": "105.4295",
      "volume": "623258",
      "turnover": "65707356.85",
      "trades": "2121"
    },
    {
      "date": "2024-10-10",
      "bid": "109.10",
      "ask": "109.30",
      "open": "107.70",
      "high": "109.80",
      "low": "106.20",
      "close": "109.10",
      "average": "108.1895",
      "volume": "339515",
      "turnover": "36731056.1",
      "trades": "1541"
    },
    {
      "date": "2024-10-11",
      "bid": "110.20",
      "ask": "110.30",
      "open": "109.10",
      "high": "111.60",
      "low": "109.10",
      "close": "110.50",
      "average": "110.0905",
      "volume": "323837",
      "turnover": "35646337.85",
      "trades": "1485"
    },
    {
      "date": "2024-10-14",
      "bid": "107.50",
      "ask": "107.60",
      "open": "110.00",
      "high": "110.00",
      "low": "107.40",
      "close": "107.40",
      "average": "108.3926",
      "volume": "285400",
      "turnover": "30937405.15",
      "trades": "1489"
    },
    {
      "date": "2024-10-15",
      "bid": "106.60",
      "ask": "106.70",
      "open": "106.00",
      "high": "107.30",
      "low": "104.80",
      "close": "106.40",
      "average": "105.9225",
      "volume": "380669",
      "turnover": "40321636.25",
      "trades": "1998"
    },
    {
      "date": "2024-10-16",
      "bid": "108.90",
      "ask": "109.00",
      "open": "106.00",
      "high": "109.10",
      "low": "106.00",
      "close": "108.80",
      "average": "108.1027",
      "volume": "261573",
      "turnover": "28277497.15",
      "trades": "1370"
    },
    {
      "date": "2024-10-17",
      "bid": "107.90",
      "ask": "108.40",
      "open": "109.00",
      "high": "109.70",
      "low": "104.60",
      "close": "108.00",
      "average": "107.0774",
      "volume": "539351",
      "turnover": "57754221.65",
      "trades": "2169"
    },
    {
      "date": "2024-10-18",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.70",
      "high": "111.80",
      "low": "108.70",
      "close": "109.40",
      "average": "110.3358",
      "volume": "351893",
      "turnover": "38830418.45",
      "trades": "1776"
    },
    {
      "date": "2024-10-21",
      "bid": "108.00",
      "ask": "108.20",
      "open": "110.40",
      "high": "111.90",
      "low": "107.70",
      "close": "107.70",
      "average": "109.8187",
      "volume": "408579",
      "turnover": "44753470.4",
      "trades": "1527"
    },
    {
      "date": "2024-10-22",
      "bid": "108.40",
      "ask": "108.50",
      "open": "110.00",
      "high": "111.10",
      "low": "108.30",
      "close": "108.60",
      "average": "109.5369",
      "volume": "326347",
      "turnover": "35746415.15",
      "trades": "1548"
    },
    {
      "date": "2024-10-23",
      "bid": "108.90",
      "ask": "109.00",
      "open": "109.40",
      "high": "110.00",
      "low": "107.90",
      "close": "108.70",
      "average": "108.9599",
      "volume": "270150",
      "turnover": "29434824.85",
      "trades": "1192"
    },
    {
      "date": "2024-10-24",
      "bid": "106.40",
      "ask": "106.50",
      "open": "110.10",
      "high": "111.70",
      "low": "106.20",
      "close": "106.60",
      "average": "109.2017",
      "volume": "453821",
      "turnover": "49561049.15",
      "trades": "1889"
    },
    {
      "date": "2024-10-25",
      "bid": "110.30",
      "ask": "110.50",
      "open": "107.20",
      "high": "110.90",
      "low": "106.60",
      "close": "110.30",
      "average": "109.036",
      "volume": "337881",
      "turnover": "36843035.4",
      "trades": "1546"
    },
    {
      "date": "2024-10-28",
      "bid": "108.50",
      "ask": "108.60",
      "open": "109.20",
      "high": "110.00",
      "low": "107.80",
      "close": "108.70",
      "average": "108.7339",
      "volume": "437495",
      "turnover": "47569496.9",
      "trades": "1562"
    },
    {
      "date": "2024-10-29",
      "bid": "110.20",
      "ask": "110.40",
      "open": "108.70",
      "high": "111.80",
      "low": "108.60",
      "close": "110.00",
      "average": "110.3626",
      "volume": "485326",
      "turnover": "53536821.3",
      "trades": "2105"
    },
    {
      "date": "2024-10-30",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.10",
      "high": "113.80",
      "low": "109.70",
      "close": "111.80",
      "average": "112.0917",
      "volume": "665652",
      "turnover": "74612851.55",
      "trades": "2700"
    },
    {
      "date": "2024-10-31",
      "bid": "104.10",
      "ask": "104.40",
      "open": "109.40",
      "high": "109.70",
      "low": "103.90",
      "close": "104.30",
      "average": "106.6417",
      "volume": "1372129",
      "turnover": "146481765.55",
      "trades": "4325"
    },
    {
      "date": "2024-11-01",
      "bid": "104.90",
      "ask": "105.00",
      "open": "104.30",
      "high": "105.80",
      "low": "104.30",
      "close": "105.40",
      "average": "105.046",
      "volume": "155974",
      "turnover": "16384472",
      "trades": "822"
    },
    {
      "date": "2024-11-04",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.20",
      "high": "107.30",
      "low": "104.90",
      "close": "105.90",
      "average": "106.0622",
      "volume": "411662",
      "turnover": "43658527.3",
      "trades": "1777"
    },
    {
      "date": "2024-11-05",
      "bid": "105.80",
      "ask": "105.90",
      "open": "105.90",
      "high": "107.10",
      "low": "105.40",
      "close": "105.60",
      "average": "106.3578",
      "volume": "241297",
      "turnover": "25663502.55",
      "trades": "1142"
    },
    {
      "date": "2024-11-06",
      "bid": "104.00",
      "ask": "104.30",
      "open": "105.60",
      "high": "108.20",
      "low": "100.60",
      "close": "104.10",
      "average": "104.632",
      "volume": "715630",
      "turnover": "74895634.15",
      "trades": "2937"
    },
    {
      "date": "2024-11-07",
      "bid": "109.90",
      "ask": "110.10",
      "open": "104.10",
      "high": "110.30",
      "low": "102.70",
      "close": "109.80",
      "average": "107.5621",
      "volume": "677968",
      "turnover": "72924420.9",
      "trades": "2560"
    },
    {
      "date": "2024-11-08",
      "bid": "106.20",
      "ask": "106.40",
      "open": "109.80",
      "high": "110.60",
      "low": "105.70",
      "close": "106.10",
      "average": "107.2903",
      "volume": "767790",
      "turnover": "82377299.25",
      "trades": "3303"
    },
    {
      "date": "2024-11-11",
      "bid": "106.50",
      "ask": "106.80",
      "open": "107.40",
      "high": "107.80",
      "low": "105.90",
      "close": "106.40",
      "average": "106.8462",
      "volume": "375029",
      "turnover": "40070520.04",
      "trades": "1826"
    },
    {
      "date": "2024-11-12",
      "bid": "104.80",
      "ask": "105.10",
      "open": "104.90",
      "high": "106.00",
      "low": "103.40",
      "close": "104.90",
      "average": "104.7817",
      "volume": "449073",
      "turnover": "47053209.55",
      "trades": "2061"
    },
    {
      "date": "2024-11-13",
      "bid": "102.90",
      "ask": "103.00",
      "open": "104.90",
      "high": "106.10",
      "low": "102.50",
      "close": "103.00",
      "average": "104.0306",
      "volume": "281694",
      "turnover": "29305728.9",
      "trades": "1458"
    },
    {
      "date": "2024-11-14",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.90",
      "high": "103.60",
      "low": "99.65",
      "close": "101.70",
      "average": "101.3371",
      "volume": "368087",
      "turnover": "37301822.79",
      "trades": "2005"
    },
    {
      "date": "2024-11-15",
      "bid": "105.80",
      "ask": "106.10",
      "open": "102.70",
      "high": "107.40",
      "low": "102.70",
      "close": "106.10",
      "average": "105.9728",
      "volume": "474523",
      "turnover": "50247408.75",
      "trades": "1966"
    },
    {
      "date": "2024-11-18",
      "bid": "108.20",
      "ask": "108.40",
      "open": "105.80",
      "high": "108.60",
      "low": "105.80",
      "close": "107.90",
      "average": "107.3251",
      "volume": "395928",
      "turnover": "42498604.79",
      "trades": "1792"
    },
    {
      "date": "2024-11-19",
      "bid": "110.40",
      "ask": "110.50",
      "open": "109.10",
      "high": "111.00",
      "low": "107.00",
      "close": "110.40",
      "average": "109.4355",
      "volume": "410780",
      "turnover": "44964921",
      "trades": "1767"
    },
    {
      "date": "2024-11-20",
      "bid": "112.40",
      "ask": "112.50",
      "open": "111.00",
      "high": "113.40",
      "low": "110.40",
      "close": "112.20",
      "average": "111.9221",
      "volume": "466064",
      "turnover": "52160617.85",
      "trades": "2069"
    },
    {
      "date": "2024-11-21",
      "bid": "111.30",
      "ask": "111.50",
      "open": "112.50",
      "high": "112.90",
      "low": "110.20",
      "close": "111.30",
      "average": "111.4588",
      "volume": "278745",
      "turnover": "31069812.5",
      "trades": "1224"
    },
    {
      "date": "2024-11-22",
      "bid": "111.00",
      "ask": "111.10",
      "open": "111.60",
      "high": "112.40",
      "low": "110.70",
      "close": "110.90",
      "average": "111.3652",
      "volume": "313328",
      "turnover": "34894720.5",
      "trades": "1251"
    },
    {
      "date": "2024-11-25",
      "bid": "109.20",
      "ask": "109.40",
      "open": "111.70",
      "high": "112.10",
      "low": "109.20",
      "close": "109.30",
      "average": "110.7752",
      "volume": "298382",
      "turnover": "33056065.85",
      "trades": "1299"
    },
    {
      "date": "2024-11-26",
      "bid": "108.20",
      "ask": "108.40",
      "open": "109.40",
      "high": "110.00",
      "low": "106.60",
      "close": "108.40",
      "average": "108.5802",
      "volume": "480322",
      "turnover": "52153233.55",
      "trades": "2097"
    },
    {
      "date": "2024-11-27",
      "bid": "106.90",
      "ask": "107.00",
      "open": "107.10",
      "high": "109.40",
      "low": "106.40",
      "close": "106.90",
      "average": "107.3984",
      "volume": "322229",
      "turnover": "34609194.45",
      "trades": "1747"
    },
    {
      "date": "2024-11-28",
      "bid": "106.20",
      "ask": "106.50",
      "open": "106.20",
      "high": "106.80",
      "low": "105.60",
      "close": "106.60",
      "average": "106.2098",
      "volume": "267366",
      "turnover": "28397149.35",
      "trades": "1333"
    },
    {
      "date": "2024-11-29",
      "bid": "106.10",
      "ask": "106.20",
      "open": "106.50",
      "high": "106.70",
      "low": "105.70",
      "close": "106.60",
      "average": "106.31",
      "volume": "232500",
      "turnover": "24718386.05",
      "trades": "768"
    },
    {
      "date": "2024-12-02",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.10",
      "high": "108.80",
      "low": "105.20",
      "close": "106.70",
      "average": "107.4642",
      "volume": "215933",
      "turnover": "23201727.2",
      "trades": "1160"
    },
    {
      "date": "2024-12-03",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.90",
      "high": "110.30",
      "low": "107.60",
      "close": "109.00",
      "average": "108.8707",
      "volume": "433369",
      "turnover": "47172430.95",
      "trades": "1701"
    },
    {
      "date": "2024-12-04",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.60",
      "high": "110.40",
      "low": "108.20",
      "close": "108.60",
      "average": "109.2403",
      "volume": "205930",
      "turnover": "22496290.2",
      "trades": "963"
    },
    {
      "date": "2024-12-05",
      "bid": "108.20",
      "ask": "108.40",
      "open": "108.60",
      "high": "109.50",
      "low": "107.70",
      "close": "108.40",
      "average": "108.6347",
      "volume": "347935",
      "turnover": "37798348.15",
      "trades": "1475"
    },
    {
      "date": "2024-12-06",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.10",
      "high": "109.10",
      "low": "106.50",
      "close": "107.20",
      "average": "108.165",
      "volume": "524938",
      "turnover": "56780211.8",
      "trades": "1554"
    },
    {
      "date": "2024-12-09",
      "bid": "108.80",
      "ask": "109.10",
      "open": "109.80",
      "high": "111.90",
      "low": "108.40",
      "close": "108.80",
      "average": "109.6351",
      "volume": "1050723",
      "turnover": "115221204.5",
      "trades": "4706"
    },
    {
      "date": "2024-12-10",
      "bid": "102.90",
      "ask": "103.00",
      "open": "106.30",
      "high": "106.70",
      "low": "102.90",
      "close": "103.30",
      "average": "105.0761",
      "volume": "989386",
      "turnover": "103965306.4",
      "trades": "3678"
    },
    {
      "date": "2024-12-11",
      "bid": "103.00",
      "ask": "103.10",
      "open": "101.50",
      "high": "104.00",
      "low": "101.20",
      "close": "103.00",
      "average": "102.7091",
      "volume": "435481",
      "turnover": "44725655.55",
      "trades": "1937"
    },
    {
      "date": "2024-12-12",
      "bid": "99.50",
      "ask": "99.60",
      "open": "101.90",
      "high": "103.40",
      "low": "99.30",
      "close": "99.90",
      "average": "101.0587",
      "volume": "761442",
      "turnover": "76943026.09",
      "trades": "3088"
    },
    {
      "date": "2024-12-13",
      "bid": "98.75",
      "ask": "98.90",
      "open": "99.60",
      "high": "100.90",
      "low": "98.70",
      "close": "98.85",
      "average": "99.7926",
      "volume": "391872",
      "turnover": "39102149.93",
      "trades": "1778"
    },
    {
      "date": "2024-12-16",
      "bid": "97.10",
      "ask": "97.15",
      "open": "100.50",
      "high": "101.90",
      "low": "96.25",
      "close": "97.50",
      "average": "98.5013",
      "volume": "915544",
      "turnover": "90186336.74",
      "trades": "3115"
    },
    {
      "date": "2024-12-17",
      "bid": "93.80",
      "ask": "94.05",
      "open": "95.40",
      "high": "96.10",
      "low": "93.10",
      "close": "94.10",
      "average": "94.6141",
      "volume": "972668",
      "turnover": "92047029.55",
      "trades": "4884"
    },
    {
      "date": "2024-12-18",
      "bid": "95.25",
      "ask": "95.45",
      "open": "93.80",
      "high": "96.10",
      "low": "93.70",
      "close": "95.50",
      "average": "95.1232",
      "volume": "559669",
      "turnover": "53235217.62",
      "trades": "2128"
    },
    {
      "date": "2024-12-19",
      "bid": "93.00",
      "ask": "93.15",
      "open": "91.70",
      "high": "94.35",
      "low": "91.35",
      "close": "93.20",
      "average": "92.866",
      "volume": "583636",
      "turnover": "54201343.25",
      "trades": "2567"
    },
    {
      "date": "2024-12-20",
      "bid": "94.70",
      "ask": "94.90",
      "open": "91.70",
      "high": "95.15",
      "low": "91.50",
      "close": "94.80",
      "average": "92.9151",
      "volume": "554828",
      "turnover": "51545405.73",
      "trades": "2317"
    },
    {
      "date": "2024-12-23",
      "bid": "95.60",
      "ask": "95.70",
      "open": "95.00",
      "high": "96.30",
      "low": "93.70",
      "close": "95.60",
      "average": "95.038",
      "volume": "365237",
      "turnover": "34710840.52",
      "trades": "1832"
    },
    {
      "date": "2024-12-27",
      "bid": "96.35",
      "ask": "96.50",
      "open": "95.70",
      "high": "96.85",
      "low": "94.70",
      "close": "96.35",
      "average": "95.804",
      "volume": "337478",
      "turnover": "32389352.8",
      "trades": "1916"
    },
    {
      "date": "2024-12-30",
      "bid": "93.85",
      "ask": "94.00",
      "open": "96.00",
      "high": "96.00",
      "low": "93.75",
      "close": "93.95",
      "average": "94.6222",
      "volume": "331138",
      "turnover": "31333793.8",
      "trades": "2044"
    },
    {
      "date": "2025-01-02",
      "bid": "98.45",
      "ask": "98.50",
      "open": "95.15",
      "high": "98.60",
      "low": "95.10",
      "close": "98.60",
      "average": "97.3865",
      "volume": "471633",
      "turnover": "45911939.81",
      "trades": "2146"
    },
    {
      "date": "2025-01-03",
      "bid": "95.60",
      "ask": "95.75",
      "open": "97.55",
      "high": "98.85",
      "low": "95.60",
      "close": "95.90",
      "average": "96.6572",
      "volume": "393785",
      "turnover": "38062587.76",
      "trades": "2062"
    },
    {
      "date": "2025-01-07",
      "bid": "98.40",
      "ask": "98.55",
      "open": "98.50",
      "high": "99.60",
      "low": "97.90",
      "close": "98.85",
      "average": "98.6214",
      "volume": "588603",
      "turnover": "58022148.15",
      "trades": "2582"
    },
    {
      "date": "2025-01-08",
      "bid": "97.15",
      "ask": "97.20",
      "open": "98.00",
      "high": "98.15",
      "low": "95.90",
      "close": "97.30",
      "average": "96.9904",
      "volume": "391366",
      "turnover": "37959561.19",
      "trades": "1980"
    },
    {
      "date": "2025-01-09",
      "bid": "99.70",
      "ask": "99.80",
      "open": "97.80",
      "high": "100.60",
      "low": "97.80",
      "close": "99.70",
      "average": "99.5506",
      "volume": "449966",
      "turnover": "44793803.24",
      "trades": "2020"
    },
    {
      "date": "2025-01-10",
      "bid": "98.15",
      "ask": "98.45",
      "open": "100.60",
      "high": "100.90",
      "low": "98.05",
      "close": "98.05",
      "average": "99.6873",
      "volume": "316311",
      "turnover": "31532599.8",
      "trades": "1642"
    },
    {
      "date": "2025-01-13",
      "bid": "95.85",
      "ask": "96.10",
      "open": "97.50",
      "high": "98.00",
      "low": "95.75",
      "close": "95.95",
      "average": "96.9946",
      "volume": "340946",
      "turnover": "33070283.4",
      "trades": "2181"
    },
    {
      "date": "2025-01-14",
      "bid": "94.90",
      "ask": "94.95",
      "open": "95.95",
      "high": "97.30",
      "low": "94.60",
      "close": "95.40",
      "average": "96.0269",
      "volume": "468737",
      "turnover": "45014618.25",
      "trades": "1987"
    },
    {
      "date": "2025-01-15",
      "bid": "96.05",
      "ask": "96.15",
      "open": "95.15",
      "high": "97.85",
      "low": "95.05",
      "close": "96.20",
      "average": "96.152",
      "volume": "359680",
      "turnover": "34583299.65",
      "trades": "1526"
    },
    {
      "date": "2025-01-16",
      "bid": "97.35",
      "ask": "97.45",
      "open": "97.80",
      "high": "100.20",
      "low": "96.60",
      "close": "97.30",
      "average": "98.163",
      "volume": "695295",
      "turnover": "68197827.79",
      "trades": "2549"
    },
    {
      "date": "2025-01-17",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.30",
      "high": "99.50",
      "low": "95.10",
      "close": "96.10",
      "average": "96.6909",
      "volume": "1333431",
      "turnover": "128957086.85",
      "trades": "4673"
    },
    {
      "date": "2025-01-20",
      "bid": "97.85",
      "ask": "97.90",
      "open": "95.50",
      "high": "97.90",
      "low": "95.40",
      "close": "97.90",
      "average": "96.7453",
      "volume": "612805",
      "turnover": "59481342.08",
      "trades": "3579"
    },
    {
      "date": "2025-01-21",
      "bid": "97.45",
      "ask": "97.60",
      "open": "97.90",
      "high": "97.90",
      "low": "96.05",
      "close": "97.70",
      "average": "97.1801",
      "volume": "611994",
      "turnover": "59467854.35",
      "trades": "2083"
    },
    {
      "date": "2025-01-22",
      "bid": "95.40",
      "ask": "95.50",
      "open": "96.50",
      "high": "97.25",
      "low": "95.00",
      "close": "95.50",
      "average": "96.0531",
      "volume": "586055",
      "turnover": "56287261.78",
      "trades": "2352"
    },
    {
      "date": "2025-01-23",
      "bid": "93.05",
      "ask": "93.20",
      "open": "92.25",
      "high": "93.90",
      "low": "92.15",
      "close": "93.05",
      "average": "92.9916",
      "volume": "1173408",
      "turnover": "109145830.02",
      "trades": "5052"
    },
    {
      "date": "2025-01-24",
      "bid": "94.40",
      "ask": "94.55",
      "open": "94.65",
      "high": "95.75",
      "low": "94.00",
      "close": "94.65",
      "average": "94.8701",
      "volume": "808706",
      "turnover": "76746809.7",
      "trades": "2906"
    },
    {
      "date": "2025-01-27",
      "bid": "90.95",
      "ask": "91.00",
      "open": "92.75",
      "high": "93.85",
      "low": "90.55",
      "close": "91.00",
      "average": "91.8479",
      "volume": "987937",
      "turnover": "90815892.09",
      "trades": "4451"
    },
    {
      "date": "2025-01-28",
      "bid": "87.90",
      "ask": "88.00",
      "open": "89.10",
      "high": "92.00",
      "low": "86.95",
      "close": "88.10",
      "average": "88.9742",
      "volume": "1780987",
      "turnover": "158462610.52",
      "trades": "7183"
    },
    {
      "date": "2025-01-29",
      "bid": "90.25",
      "ask": "90.55",
      "open": "88.65",
      "high": "90.65",
      "low": "88.50",
      "close": "90.40",
      "average": "89.5882",
      "volume": "628442",
      "turnover": "56286998.29",
      "trades": "2612"
    },
    {
      "date": "2025-01-30",
      "bid": "93.05",
      "ask": "93.20",
      "open": "90.40",
      "high": "93.10",
      "low": "90.00",
      "close": "92.95",
      "average": "91.6117",
      "volume": "527928",
      "turnover": "48363621.08",
      "trades": "2120"
    },
    {
      "date": "2025-01-31",
      "bid": "89.15",
      "ask": "89.25",
      "open": "90.80",
      "high": "91.20",
      "low": "88.25",
      "close": "89.30",
      "average": "89.7705",
      "volume": "1201809",
      "turnover": "107887807.81",
      "trades": "4330"
    },
    {
      "date": "2025-02-03",
      "bid": "86.30",
      "ask": "86.35",
      "open": "84.00",
      "high": "87.25",
      "low": "83.90",
      "close": "86.60",
      "average": "85.6202",
      "volume": "1555334",
      "turnover": "133163964.14",
      "trades": "5576"
    },
    {
      "date": "2025-02-04",
      "bid": "89.70",
      "ask": "89.75",
      "open": "86.40",
      "high": "89.85",
      "low": "85.65",
      "close": "89.80",
      "average": "87.5849",
      "volume": "748280",
      "turnover": "65528952.46",
      "trades": "2809"
    },
    {
      "date": "2025-02-05",
      "bid": "87.05",
      "ask": "87.15",
      "open": "90.05",
      "high": "91.15",
      "low": "87.00",
      "close": "87.45",
      "average": "88.6157",
      "volume": "1004680",
      "turnover": "89044677.55",
      "trades": "3527"
    },
    {
      "date": "2025-02-06",
      "bid": "91.60",
      "ask": "91.70",
      "open": "90.30",
      "high": "93.35",
      "low": "90.10",
      "close": "91.60",
      "average": "91.6401",
      "volume": "926925",
      "turnover": "84944727.39",
      "trades": "3545"
    },
    {
      "date": "2025-02-07",
      "bid": "93.10",
      "ask": "93.35",
      "open": "91.60",
      "high": "94.85",
      "low": "91.40",
      "close": "93.10",
      "average": "93.4076",
      "volume": "611516",
      "turnover": "57088156.48",
      "trades": "2862"
    },
    {
      "date": "2025-02-10",
      "bid": "93.40",
      "ask": "93.50",
      "open": "94.20",
      "high": "94.90",
      "low": "92.00",
      "close": "93.60",
      "average": "93.4631",
      "volume": "607064",
      "turnover": "56737696.75",
      "trades": "2252"
    },
    {
      "date": "2025-02-11",
      "bid": "91.70",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.40",
      "low": "89.35",
      "close": "91.65",
      "average": "90.9225",
      "volume": "775549",
      "turnover": "70508803.27",
      "trades": "3222"
    },
    {
      "date": "2025-02-12",
      "bid": "93.60",
      "ask": "93.65",
      "open": "92.00",
      "high": "94.25",
      "low": "91.75",
      "close": "93.45",
      "average": "93.3531",
      "volume": "958745",
      "turnover": "89503745.25",
      "trades": "3322"
    },
    {
      "date": "2025-02-13",
      "bid": "92.50",
      "ask": "92.55",
      "open": "93.80",
      "high": "94.90",
      "low": "92.05",
      "close": "92.70",
      "average": "93.1257",
      "volume": "544677",
      "turnover": "50721797.62",
      "trades": "1896"
    },
    {
      "date": "2025-02-14",
      "bid": "92.65",
      "ask": "92.75",
      "open": "93.90",
      "high": "95.45",
      "low": "92.45",
      "close": "92.50",
      "average": "94.0866",
      "volume": "695428",
      "turnover": "65425419.89",
      "trades": "2216"
    },
    {
      "date": "2025-02-17",
      "bid": "94.60",
      "ask": "94.70",
      "open": "93.00",
      "high": "95.25",
      "low": "93.00",
      "close": "94.65",
      "average": "94.3481",
      "volume": "400937",
      "turnover": "37825401.21",
      "trades": "1555"
    },
    {
      "date": "2025-02-18",
      "bid": "93.75",
      "ask": "93.90",
      "open": "94.40",
      "high": "95.55",
      "low": "93.65",
      "close": "93.90",
      "average": "94.4492",
      "volume": "505927",
      "turnover": "47785754.8",
      "trades": "2172"
    },
    {
      "date": "2025-02-19",
      "bid": "93.00",
      "ask": "93.30",
      "open": "93.90",
      "high": "94.50",
      "low": "91.50",
      "close": "93.45",
      "average": "93.0788",
      "volume": "536004",
      "turnover": "49882362.03",
      "trades": "2167"
    },
    {
      "date": "2025-02-20",
      "bid": "94.70",
      "ask": "95.00",
      "open": "92.95",
      "high": "96.75",
      "low": "91.20",
      "close": "95.00",
      "average": "93.9987",
      "volume": "1161476",
      "turnover": "109179548.18",
      "trades": "4520"
    },
    {
      "date": "2025-02-21",
      "bid": "92.05",
      "ask": "92.10",
      "open": "96.30",
      "high": "96.50",
      "low": "91.90",
      "close": "92.40",
      "average": "94.1171",
      "volume": "894821",
      "turnover": "84327978.67",
      "trades": "3520"
    },
    {
      "date": "2025-02-24",
      "bid": "89.55",
      "ask": "89.60",
      "open": "89.55",
      "high": "93.25",
      "low": "88.90",
      "close": "89.90",
      "average": "90.3091",
      "volume": "1450600",
      "turnover": "131152475.32",
      "trades": "6481"
    },
    {
      "date": "2025-02-25",
      "bid": "86.00",
      "ask": "86.05",
      "open": "89.35",
      "high": "91.05",
      "low": "85.50",
      "close": "85.90",
      "average": "87.3507",
      "volume": "1785140",
      "turnover": "155930940.56",
      "trades": "7232"
    },
    {
      "date": "2025-02-26",
      "bid": "89.35",
      "ask": "89.45",
      "open": "87.95",
      "high": "90.15",
      "low": "87.70",
      "close": "89.45",
      "average": "89.1859",
      "volume": "1173647",
      "turnover": "104677867.87",
      "trades": "3410"
    },
    {
      "date": "2025-02-27",
      "bid": "87.65",
      "ask": "87.70",
      "open": "87.90",
      "high": "89.40",
      "low": "86.60",
      "close": "87.65",
      "average": "87.8008",
      "volume": "946984",
      "turnover": "83151126.08",
      "trades": "3629"
    },
    {
      "date": "2025-02-28",
      "bid": "85.90",
      "ask": "86.00",
      "open": "86.20",
      "high": "87.30",
      "low": "85.20",
      "close": "86.40",
      "average": "86.1703",
      "volume": "1198286",
      "turnover": "103256910.53",
      "trades": "5048"
    },
    {
      "date": "2025-03-03",
      "bid": "85.85",
      "ask": "85.90",
      "open": "86.40",
      "high": "88.65",
      "low": "85.80",
      "close": "86.00",
      "average": "86.7907",
      "volume": "729607",
      "turnover": "63322528.75",
      "trades": "2895"
    },
    {
      "date": "2025-03-04",
      "bid": "81.05",
      "ask": "81.20",
      "open": "83.45",
      "high": "83.55",
      "low": "79.80",
      "close": "81.25",
      "average": "81.7661",
      "volume": "2555055",
      "turnover": "208924752.47",
      "trades": "8218"
    },
    {
      "date": "2025-03-05",
      "bid": "84.65",
      "ask": "84.80",
      "open": "83.90",
      "high": "85.20",
      "low": "82.35",
      "close": "84.65",
      "average": "84.0074",
      "volume": "1144566",
      "turnover": "96185840.29",
      "trades": "3544"
    },
    {
      "date": "2025-03-06",
      "bid": "88.10",
      "ask": "88.25",
      "open": "89.00",
      "high": "90.95",
      "low": "86.10",
      "close": "88.20",
      "average": "88.8007",
      "volume": "1583263",
      "turnover": "140605306.66",
      "trades": "5953"
    },
    {
      "date": "2025-03-07",
      "bid": "86.30",
      "ask": "86.35",
      "open": "87.65",
      "high": "88.20",
      "low": "85.20",
      "close": "86.35",
      "average": "86.936",
      "volume": "793442",
      "turnover": "69021089.37",
      "trades": "3537"
    },
    {
      "date": "2025-03-10",
      "bid": "85.80",
      "ask": "85.85",
      "open": "87.95",
      "high": "88.30",
      "low": "85.50",
      "close": "86.00",
      "average": "86.8072",
      "volume": "543918",
      "turnover": "47216723.4",
      "trades": "2438"
    },
    {
      "date": "2025-03-11",
      "bid": "85.60",
      "ask": "85.75",
      "open": "85.80",
      "high": "87.40",
      "low": "83.90",
      "close": "85.60",
      "average": "85.8958",
      "volume": "829858",
      "turnover": "71282211.34",
      "trades": "3756"
    },
    {
      "date": "2025-03-12",
      "bid": "86.30",
      "ask": "86.40",
      "open": "87.15",
      "high": "89.15",
      "low": "86.15",
      "close": "86.15",
      "average": "87.6363",
      "volume": "974671",
      "turnover": "85408713.79",
      "trades": "3730"
    },
    {
      "date": "2025-03-13",
      "bid": "89.30",
      "ask": "89.50",
      "open": "86.00",
      "high": "90.80",
      "low": "85.45",
      "close": "89.05",
      "average": "88.3684",
      "volume": "847616",
      "turnover": "74894251.89",
      "trades": "2744"
    },
    {
      "date": "2025-03-14",
      "bid": "90.10",
      "ask": "90.25",
      "open": "89.50",
      "high": "91.25",
      "low": "89.30",
      "close": "89.95",
      "average": "90.3903",
      "volume": "693904",
      "turnover": "62707504.45",
      "trades": "2447"
    },
    {
      "date": "2025-03-17",
      "bid": "90.35",
      "ask": "90.50",
      "open": "90.50",
      "high": "91.05",
      "low": "89.75",
      "close": "90.25",
      "average": "90.3319",
      "volume": "435007",
      "turnover": "39294401.65",
      "trades": "1736"
    },
    {
      "date": "2025-03-18",
      "bid": "92.00",
      "ask": "92.15",
      "open": "91.50",
      "high": "93.25",
      "low": "91.50",
      "close": "91.95",
      "average": "92.3757",
      "volume": "662861",
      "turnover": "61231371.38",
      "trades": "2223"
    },
    {
      "date": "2025-03-19",
      "bid": "93.00",
      "ask": "93.05",
      "open": "92.25",
      "high": "93.75",
      "low": "91.35",
      "close": "93.00",
      "average": "92.473",
      "volume": "569309",
      "turnover": "52654122.49",
      "trades": "2538"
    },
    {
      "date": "2025-03-20",
      "bid": "91.20",
      "ask": "91.25",
      "open": "93.00",
      "high": "93.80",
      "low": "90.45",
      "close": "91.15",
      "average": "91.992",
      "volume": "499987",
      "turnover": "45987544.61",
      "trades": "2096"
    },
    {
      "date": "2025-03-21",
      "bid": "88.35",
      "ask": "88.55",
      "open": "89.90",
      "high": "89.95",
      "low": "87.50",
      "close": "88.10",
      "average": "88.5247",
      "volume": "579466",
      "turnover": "51305601.17",
      "trades": "2176"
    },
    {
      "date": "2025-03-24",
      "bid": "91.20",
      "ask": "91.30",
      "open": "89.60",
      "high": "91.60",
      "low": "89.35",
      "close": "90.95",
      "average": "90.5691",
      "volume": "551794",
      "turnover": "50105272.94",
      "trades": "2269"
    },
    {
      "date": "2025-03-25",
      "bid": "92.50",
      "ask": "92.65",
      "open": "90.80",
      "high": "92.85",
      "low": "89.80",
      "close": "92.50",
      "average": "91.7125",
      "volume": "457635",
      "turnover": "41970843.43",
      "trades": "1894"
    },
    {
      "date": "2025-03-26",
      "bid": "88.75",
      "ask": "88.80",
      "open": "93.50",
      "high": "94.25",
      "low": "88.70",
      "close": "88.70",
      "average": "90.682",
      "volume": "892183",
      "turnover": "80898382.13",
      "trades": "3039"
    },
    {
      "date": "2025-03-27",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.85",
      "high": "88.45",
      "low": "86.10",
      "close": "87.50",
      "average": "87.3992",
      "volume": "508729",
      "turnover": "44452266.86",
      "trades": "2008"
    },
    {
      "date": "2025-03-28",
      "bid": "83.85",
      "ask": "84.00",
      "open": "86.30",
      "high": "86.70",
      "low": "83.75",
      "close": "83.95",
      "average": "85.1115",
      "volume": "710719",
      "turnover": "60493836.75",
      "trades": "2698"
    },
    {
      "date": "2025-03-31",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.30",
      "high": "82.70",
      "low": "80.20",
      "close": "81.20",
      "average": "81.5175",
      "volume": "891934",
      "turnover": "72708339.63",
      "trades": "3907"
    },
    {
      "date": "2025-04-01",
      "bid": "82.60",
      "ask": "82.80",
      "open": "82.00",
      "high": "82.75",
      "low": "80.60",
      "close": "82.40",
      "average": "81.8624",
      "volume": "709951",
      "turnover": "58116693.9",
      "trades": "2017"
    },
    {
      "date": "2025-04-02",
      "bid": "82.35",
      "ask": "82.55",
      "open": "81.50",
      "high": "83.20",
      "low": "80.95",
      "close": "82.45",
      "average": "82.0112",
      "volume": "692992",
      "turnover": "56832847.84",
      "trades": "2379"
    },
    {
      "date": "2025-04-03",
      "bid": "75.70",
      "ask": "75.80",
      "open": "79.95",
      "high": "80.15",
      "low": "75.10",
      "close": "75.45",
      "average": "77.1194",
      "volume": "2215002",
      "turnover": "170878942.32",
      "trades": "6736"
    },
    {
      "date": "2025-04-04",
      "bid": "69.55",
      "ask": "69.80",
      "open": "75.00",
      "high": "75.70",
      "low": "66.20",
      "close": "69.20",
      "average": "70.4401",
      "volume": "3927483",
      "turnover": "276645743.77",
      "trades": "13517"
    },
    {
      "date": "2025-04-07",
      "bid": "67.00",
      "ask": "67.25",
      "open": "63.90",
      "high": "71.20",
      "low": "61.10",
      "close": "67.25",
      "average": "66.2784",
      "volume": "2896410",
      "turnover": "191941376.73",
      "trades": "10007"
    },
    {
      "date": "2025-04-08",
      "bid": "68.05",
      "ask": "68.25",
      "open": "70.15",
      "high": "71.35",
      "low": "68.05",
      "close": "68.40",
      "average": "69.6396",
      "volume": "1426264",
      "turnover": "99336022.33",
      "trades": "5052"
    },
    {
      "date": "2025-04-09",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.25",
      "high": "67.30",
      "low": "63.30",
      "close": "64.45",
      "average": "64.8856",
      "volume": "2468295",
      "turnover": "160213633.12",
      "trades": "9951"
    },
    {
      "date": "2025-04-10",
      "bid": "67.95",
      "ask": "68.05",
      "open": "73.60",
      "high": "73.80",
      "low": "67.90",
      "close": "68.05",
      "average": "70.3116",
      "volume": "1891333",
      "turnover": "132983315.51",
      "trades": "5250"
    },
    {
      "date": "2025-04-11",
      "bid": "70.55",
      "ask": "70.65",
      "open": "68.15",
      "high": "70.80",
      "low": "66.55",
      "close": "70.45",
      "average": "69.0821",
      "volume": "1096376",
      "turnover": "75734873.16",
      "trades": "3745"
    },
    {
      "date": "2025-04-14",
      "bid": "74.50",
      "ask": "74.60",
      "open": "72.15",
      "high": "75.10",
      "low": "71.30",
      "close": "74.25",
      "average": "73.3336",
      "volume": "937292",
      "turnover": "68733306.51",
      "trades": "3740"
    },
    {
      "date": "2025-04-15",
      "bid": "76.60",
      "ask": "76.70",
      "open": "74.80",
      "high": "76.70",
      "low": "74.00",
      "close": "76.45",
      "average": "75.4527",
      "volume": "745129",
      "turnover": "56221970.24",
      "trades": "3053"
    },
    {
      "date": "2025-04-16",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.35",
      "high": "76.60",
      "low": "74.50",
      "close": "76.10",
      "average": "75.4162",
      "volume": "385520",
      "turnover": "29073685.62",
      "trades": "1713"
    },
    {
      "date": "2025-04-17",
      "bid": "75.90",
      "ask": "76.05",
      "open": "76.00",
      "high": "77.80",
      "low": "75.80",
      "close": "76.10",
      "average": "76.9317",
      "volume": "373326",
      "turnover": "28720159.11",
      "trades": "1600"
    },
    {
      "date": "2025-04-22",
      "bid": "75.70",
      "ask": "75.80",
      "open": "75.00",
      "high": "77.15",
      "low": "74.70",
      "close": "75.85",
      "average": "75.9238",
      "volume": "1037542",
      "turnover": "78773730.61",
      "trades": "3691"
    },
    {
      "date": "2025-04-23",
      "bid": "82.00",
      "ask": "82.10",
      "open": "77.15",
      "high": "82.65",
      "low": "77.15",
      "close": "81.40",
      "average": "80.3805",
      "volume": "980550",
      "turnover": "78743615.11",
      "trades": "3280"
    },
    {
      "date": "2025-04-24",
      "bid": "82.95",
      "ask": "83.00",
      "open": "82.00",
      "high": "83.35",
      "low": "80.10",
      "close": "82.85",
      "average": "82.1747",
      "volume": "553111",
      "turnover": "45449645.27",
      "trades": "2091"
    },
    {
      "date": "2025-04-25",
      "bid": "83.95",
      "ask": "84.10",
      "open": "83.40",
      "high": "84.85",
      "low": "81.70",
      "close": "83.90",
      "average": "83.587",
      "volume": "702970",
      "turnover": "58758623.25",
      "trades": "2835"
    },
    {
      "date": "2025-04-28",
      "bid": "82.05",
      "ask": "82.20",
      "open": "84.30",
      "high": "84.90",
      "low": "81.90",
      "close": "82.15",
      "average": "83.2873",
      "volume": "461065",
      "turnover": "38402396.02",
      "trades": "1957"
    },
    {
      "date": "2025-04-29",
      "bid": "81.65",
      "ask": "81.80",
      "open": "82.50",
      "high": "83.30",
      "low": "81.10",
      "close": "81.90",
      "average": "82.2409",
      "volume": "324835",
      "turnover": "26714547.55",
      "trades": "1707"
    },
    {
      "date": "2025-04-30",
      "bid": "79.60",
      "ask": "79.65",
      "open": "81.45",
      "high": "81.45",
      "low": "78.95",
      "close": "79.95",
      "average": "79.8207",
      "volume": "344728",
      "turnover": "27515873.92",
      "trades": "1977"
    },
    {
      "date": "2025-05-02",
      "bid": "81.65",
      "ask": "81.90",
      "open": "81.80",
      "high": "82.95",
      "low": "79.90",
      "close": "81.50",
      "average": "81.59",
      "volume": "745991",
      "turnover": "60869933.5",
      "trades": "2810"
    },
    {
      "date": "2025-05-05",
      "bid": "82.20",
      "ask": "82.40",
      "open": "85.25",
      "high": "85.90",
      "low": "81.30",
      "close": "82.20",
      "average": "83.6451",
      "volume": "1175164",
      "turnover": "98295952.71",
      "trades": "4498"
    },
    {
      "date": "2025-05-06",
      "bid": "81.40",
      "ask": "81.50",
      "open": "81.35",
      "high": "82.00",
      "low": "79.25",
      "close": "81.35",
      "average": "80.6494",
      "volume": "1114673",
      "turnover": "89888502.58",
      "trades": "3715"
    },
    {
      "date": "2025-05-07",
      "bid": "81.90",
      "ask": "82.05",
      "open": "81.75",
      "high": "83.70",
      "low": "81.45",
      "close": "81.70",
      "average": "82.37",
      "volume": "554192",
      "turnover": "45646453.82",
      "trades": "1867"
    },
    {
      "date": "2025-05-08",
      "bid": "80.60",
      "ask": "80.70",
      "open": "82.40",
      "high": "82.40",
      "low": "78.55",
      "close": "80.60",
      "average": "79.9963",
      "volume": "1241678",
      "turnover": "99326758.09",
      "trades": "5047"
    },
    {
      "date": "2025-05-09",
      "bid": "82.60",
      "ask": "82.85",
      "open": "81.10",
      "high": "83.10",
      "low": "80.40",
      "close": "82.65",
      "average": "81.8793",
      "volume": "547542",
      "turnover": "44822025.99",
      "trades": "2407"
    },
    {
      "date": "2025-05-12",
      "bid": "86.75",
      "ask": "86.90",
      "open": "84.90",
      "high": "87.45",
      "low": "84.10",
      "close": "86.75",
      "average": "86.2602",
      "volume": "1294151",
      "turnover": "111608211.22",
      "trades": "4495"
    },
    {
      "date": "2025-05-13",
      "bid": "88.40",
      "ask": "88.60",
      "open": "87.15",
      "high": "88.80",
      "low": "86.00",
      "close": "88.30",
      "average": "87.4319",
      "volume": "535479",
      "turnover": "46814173.03",
      "trades": "2018"
    },
    {
      "date": "2025-05-14",
      "bid": "88.85",
      "ask": "88.90",
      "open": "88.60",
      "high": "89.80",
      "low": "87.55",
      "close": "88.85",
      "average": "88.7149",
      "volume": "543779",
      "turnover": "48241294.99",
      "trades": "2454"
    },
    {
      "date": "2025-05-15",
      "bid": "86.65",
      "ask": "86.80",
      "open": "88.35",
      "high": "88.85",
      "low": "86.05",
      "close": "86.65",
      "average": "87.0666",
      "volume": "440067",
      "turnover": "38315214.22",
      "trades": "1851"
    },
    {
      "date": "2025-05-16",
      "bid": "85.30",
      "ask": "85.50",
      "open": "86.90",
      "high": "88.10",
      "low": "85.10",
      "close": "85.50",
      "average": "86.4029",
      "volume": "654366",
      "turnover": "56548190.27",
      "trades": "2437"
    },
    {
      "date": "2025-05-19",
      "bid": "85.65",
      "ask": "85.75",
      "open": "85.50",
      "high": "86.05",
      "low": "84.65",
      "close": "85.60",
      "average": "85.3024",
      "volume": "245854",
      "turnover": "20971686.13",
      "trades": "1044"
    },
    {
      "date": "2025-05-20",
      "bid": "86.80",
      "ask": "86.95",
      "open": "85.30",
      "high": "88.60",
      "low": "84.35",
      "close": "86.90",
      "average": "86.9719",
      "volume": "683712",
      "turnover": "59462174.37",
      "trades": "2145"
    },
    {
      "date": "2025-05-21",
      "bid": "87.90",
      "ask": "88.00",
      "open": "87.40",
      "high": "88.20",
      "low": "86.00",
      "close": "87.85",
      "average": "87.2774",
      "volume": "424367",
      "turnover": "37039309.95",
      "trades": "1464"
    },
    {
      "date": "2025-05-22",
      "bid": "86.50",
      "ask": "86.75",
      "open": "87.65",
      "high": "87.85",
      "low": "85.10",
      "close": "86.40",
      "average": "86.4078",
      "volume": "465911",
      "turnover": "40257624.81",
      "trades": "1757"
    },
    {
      "date": "2025-05-23",
      "bid": "87.55",
      "ask": "87.70",
      "open": "87.00",
      "high": "88.75",
      "low": "85.40",
      "close": "87.40",
      "average": "87.3799",
      "volume": "698666",
      "turnover": "61048965.87",
      "trades": "2344"
    },
    {
      "date": "2025-05-26",
      "bid": "91.85",
      "ask": "92.00",
      "open": "89.65",
      "high": "92.05",
      "low": "89.15",
      "close": "91.85",
      "average": "90.9526",
      "volume": "800319",
      "turnover": "72785876.08",
      "trades": "3408"
    },
    {
      "date": "2025-05-27",
      "bid": "93.15",
      "ask": "93.35",
      "open": "91.80",
      "high": "93.60",
      "low": "90.55",
      "close": "93.00",
      "average": "92.4883",
      "volume": "629665",
      "turnover": "58236693.63",
      "trades": "2540"
    },
    {
      "date": "2025-05-28",
      "bid": "92.55",
      "ask": "92.70",
      "open": "93.00",
      "high": "93.80",
      "low": "92.20",
      "close": "92.50",
      "average": "92.9472",
      "volume": "297553",
      "turnover": "27655777.01",
      "trades": "805"
    },
    {
      "date": "2025-05-30",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.00",
      "high": "92.05",
      "low": "89.90",
      "close": "90.90",
      "average": "90.9015",
      "volume": "408851",
      "turnover": "37165022.95",
      "trades": "1520"
    },
    {
      "date": "2025-06-02",
      "bid": "91.85",
      "ask": "91.95",
      "open": "91.05",
      "high": "93.75",
      "low": "90.65",
      "close": "91.65",
      "average": "92.205",
      "volume": "543269",
      "turnover": "50093477.75",
      "trades": "2569"
    },
    {
      "date": "2025-06-03",
      "bid": "92.85",
      "ask": "92.90",
      "open": "91.95",
      "high": "92.95",
      "low": "90.25",
      "close": "92.90",
      "average": "91.6295",
      "volume": "460413",
      "turnover": "42187895.19",
      "trades": "2320"
    },
    {
      "date": "2025-06-04",
      "bid": "97.00",
      "ask": "97.10",
      "open": "93.90",
      "high": "97.55",
      "low": "93.65",
      "close": "96.75",
      "average": "95.7678",
      "volume": "1282318",
      "turnover": "122786022.13",
      "trades": "6017"
    },
    {
      "date": "2025-06-05",
      "bid": "100.40",
      "ask": "100.60",
      "open": "97.60",
      "high": "101.20",
      "low": "97.50",
      "close": "100.00",
      "average": "99.6135",
      "volume": "1413391",
      "turnover": "140785996.47",
      "trades": "5173"
    },
    {
      "date": "2025-06-09",
      "bid": "100.50",
      "ask": "100.70",
      "open": "100.90",
      "high": "101.70",
      "low": "99.95",
      "close": "100.40",
      "average": "100.699",
      "volume": "801680",
      "turnover": "80730807.3",
      "trades": "3436"
    },
    {
      "date": "2025-06-10",
      "bid": "99.35",
      "ask": "99.40",
      "open": "100.10",
      "high": "100.60",
      "low": "98.90",
      "close": "99.20",
      "average": "99.698",
      "volume": "359259",
      "turnover": "35816941.1",
      "trades": "1592"
    },
    {
      "date": "2025-06-11",
      "bid": "97.40",
      "ask": "97.55",
      "open": "99.25",
      "high": "100.60",
      "low": "96.95",
      "close": "97.35",
      "average": "98.6268",
      "volume": "661196",
      "turnover": "65207430.76",
      "trades": "2697"
    },
    {
      "date": "2025-06-12",
      "bid": "97.35",
      "ask": "97.50",
      "open": "97.00",
      "high": "98.25",
      "low": "95.30",
      "close": "97.35",
      "average": "96.7296",
      "volume": "553059",
      "turnover": "53498675.99",
      "trades": "2313"
    },
    {
      "date": "2025-06-13",
      "bid": "97.45",
      "ask": "97.60",
      "open": "95.25",
      "high": "97.60",
      "low": "95.00",
      "close": "97.20",
      "average": "96.1391",
      "volume": "343666",
      "turnover": "33034533.3",
      "trades": "1593"
    },
    {
      "date": "2025-06-16",
      "bid": "98.90",
      "ask": "99.05",
      "open": "97.45",
      "high": "99.60",
      "low": "96.35",
      "close": "98.80",
      "average": "98.39",
      "volume": "709010",
      "turnover": "69755995.12",
      "trades": "2580"
    },
    {
      "date": "2025-06-17",
      "bid": "96.75",
      "ask": "96.85",
      "open": "97.10",
      "high": "98.85",
      "low": "96.15",
      "close": "96.65",
      "average": "97.5915",
      "volume": "584954",
      "turnover": "57099142.38",
      "trades": "1984"
    },
    {
      "date": "2025-06-18",
      "bid": "98.70",
      "ask": "98.90",
      "open": "98.50",
      "high": "100.10",
      "low": "97.25",
      "close": "98.65",
      "average": "98.6852",
      "volume": "549388",
      "turnover": "54215397.34",
      "trades": "2173"
    },
    {
      "date": "2025-06-19",
      "bid": "97.15",
      "ask": "97.60",
      "open": "98.50",
      "high": "98.50",
      "low": "96.15",
      "close": "97.00",
      "average": "97.5076",
      "volume": "376495",
      "turnover": "36712696.97",
      "trades": "1728"
    },
    {
      "date": "2025-06-23",
      "bid": "96.60",
      "ask": "96.75",
      "open": "96.50",
      "high": "96.85",
      "low": "95.35",
      "close": "96.40",
      "average": "96.19",
      "volume": "444102",
      "turnover": "42336476.42",
      "trades": "2164"
    },
    {
      "date": "2025-06-24",
      "bid": "96.35",
      "ask": "96.60",
      "open": "98.15",
      "high": "98.55",
      "low": "95.55",
      "close": "96.30",
      "average": "97.0182",
      "volume": "328889",
      "turnover": "31905564.32",
      "trades": "1340"
    },
    {
      "date": "2025-06-25",
      "bid": "95.40",
      "ask": "95.45",
      "open": "95.80",
      "high": "96.85",
      "low": "94.95",
      "close": "95.25",
      "average": "95.7604",
      "volume": "268351",
      "turnover": "25697173.71",
      "trades": "1571"
    },
    {
      "date": "2025-06-26",
      "bid": "101.70",
      "ask": "101.90",
      "open": "96.00",
      "high": "102.30",
      "low": "96.00",
      "close": "101.60",
      "average": "99.6401",
      "volume": "871144",
      "turnover": "86785349.66",
      "trades": "3571"
    },
    {
      "date": "2025-06-27",
      "bid": "100.40",
      "ask": "100.60",
      "open": "102.60",
      "high": "103.50",
      "low": "99.50",
      "close": "100.50",
      "average": "101.2495",
      "volume": "559784",
      "turnover": "56673350",
      "trades": "2269"
    },
    {
      "date": "2025-06-30",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.60",
      "high": "100.60",
      "low": "99.00",
      "close": "100.20",
      "average": "99.7105",
      "volume": "290663",
      "turnover": "28981732.58",
      "trades": "1431"
    },
    {
      "date": "2025-07-01",
      "bid": "100.40",
      "ask": "100.50",
      "open": "100.70",
      "high": "101.20",
      "low": "99.60",
      "close": "100.40",
      "average": "100.2461",
      "volume": "389325",
      "turnover": "39038356.72",
      "trades": "1204"
    },
    {
      "date": "2025-07-02",
      "bid": "106.40",
      "ask": "106.60",
      "open": "101.00",
      "high": "107.50",
      "low": "101.00",
      "close": "106.40",
      "average": "104.5986",
      "volume": "902911",
      "turnover": "94448675.15",
      "trades": "3429"
    },
    {
      "date": "2025-07-03",
      "bid": "104.40",
      "ask": "104.50",
      "open": "106.00",
      "high": "106.90",
      "low": "104.00",
      "close": "104.40",
      "average": "105.4245",
      "volume": "642125",
      "turnover": "67710281.95",
      "trades": "2953"
    },
    {
      "date": "2025-07-04",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.40",
      "high": "104.80",
      "low": "103.20",
      "close": "103.90",
      "average": "104.015",
      "volume": "317301",
      "turnover": "33004109.1",
      "trades": "1761"
    },
    {
      "date": "2025-07-07",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.00",
      "high": "104.40",
      "low": "101.90",
      "close": "103.10",
      "average": "103.2903",
      "volume": "312899",
      "turnover": "32321434.5",
      "trades": "1546"
    },
    {
      "date": "2025-07-08",
      "bid": "100.20",
      "ask": "100.30",
      "open": "104.00",
      "high": "104.50",
      "low": "100.10",
      "close": "100.30",
      "average": "101.454",
      "volume": "607683",
      "turnover": "61640433.65",
      "trades": "2530"
    },
    {
      "date": "2025-07-09",
      "bid": "98.80",
      "ask": "98.85",
      "open": "101.30",
      "high": "101.40",
      "low": "98.50",
      "close": "98.75",
      "average": "99.8254",
      "volume": "636447",
      "turnover": "63539274.64",
      "trades": "2600"
    },
    {
      "date": "2025-07-10",
      "bid": "98.30",
      "ask": "98.45",
      "open": "96.00",
      "high": "100.40",
      "low": "95.40",
      "close": "98.30",
      "average": "98.077",
      "volume": "1131279",
      "turnover": "110998446.96",
      "trades": "3651"
    },
    {
      "date": "2025-07-11",
      "bid": "96.10",
      "ask": "96.25",
      "open": "98.05",
      "high": "99.00",
      "low": "95.55",
      "close": "96.40",
      "average": "96.8846",
      "volume": "613266",
      "turnover": "59418272.18",
      "trades": "3023"
    },
    {
      "date": "2025-07-14",
      "bid": "96.50",
      "ask": "96.65",
      "open": "96.30",
      "high": "98.10",
      "low": "95.85",
      "close": "96.70",
      "average": "96.9563",
      "volume": "387188",
      "turnover": "37541359.44",
      "trades": "1581"
    },
    {
      "date": "2025-07-15",
      "bid": "96.90",
      "ask": "97.05",
      "open": "97.35",
      "high": "98.00",
      "low": "96.15",
      "close": "96.85",
      "average": "97.2178",
      "volume": "236619",
      "turnover": "23006223.87",
      "trades": "1139"
    },
    {
      "date": "2025-07-16",
      "bid": "95.50",
      "ask": "95.60",
      "open": "97.10",
      "high": "98.25",
      "low": "95.15",
      "close": "95.70",
      "average": "96.7203",
      "volume": "461800",
      "turnover": "44669131.05",
      "trades": "1846"
    },
    {
      "date": "2025-07-17",
      "bid": "96.45",
      "ask": "96.60",
      "open": "96.55",
      "high": "96.90",
      "low": "95.80",
      "close": "96.60",
      "average": "96.3603",
      "volume": "223376",
      "turnover": "21524507.93",
      "trades": "1044"
    },
    {
      "date": "2025-07-18",
      "bid": "97.40",
      "ask": "97.50",
      "open": "96.45",
      "high": "98.05",
      "low": "95.80",
      "close": "97.35",
      "average": "97.2719",
      "volume": "329123",
      "turnover": "32014469.66",
      "trades": "1385"
    },
    {
      "date": "2025-07-21",
      "bid": "97.25",
      "ask": "97.40",
      "open": "97.80",
      "high": "98.95",
      "low": "97.20",
      "close": "97.60",
      "average": "98.0065",
      "volume": "354591",
      "turnover": "34422547.13",
      "trades": "1704"
    },
    {
      "date": "2025-07-22",
      "bid": "97.50",
      "ask": "97.60",
      "open": "97.15",
      "high": "98.00",
      "low": "95.45",
      "close": "97.70",
      "average": "96.8254",
      "volume": "406192",
      "turnover": "39333094.49",
      "trades": "1925"
    },
    {
      "date": "2025-07-23",
      "bid": "99.30",
      "ask": "99.45",
      "open": "97.60",
      "high": "100.80",
      "low": "97.25",
      "close": "99.40",
      "average": "99.1313",
      "volume": "489971",
      "turnover": "48565834.09",
      "trades": "1398"
    },
    {
      "date": "2025-07-24",
      "bid": "97.50",
      "ask": "97.65",
      "open": "100.10",
      "high": "100.10",
      "low": "97.05",
      "close": "97.85",
      "average": "98.5686",
      "volume": "347284",
      "turnover": "34232162.86",
      "trades": "1291"
    },
    {
      "date": "2025-07-25",
      "bid": "96.40",
      "ask": "96.50",
      "open": "97.30",
      "high": "97.45",
      "low": "96.30",
      "close": "96.55",
      "average": "96.7396",
      "volume": "292470",
      "turnover": "28293624.08",
      "trades": "1389"
    },
    {
      "date": "2025-07-28",
      "bid": "96.75",
      "ask": "96.90",
      "open": "97.25",
      "high": "97.50",
      "low": "95.15",
      "close": "96.90",
      "average": "96.1369",
      "volume": "423706",
      "turnover": "40733649.94",
      "trades": "1451"
    },
    {
      "date": "2025-07-29",
      "bid": "98.00",
      "ask": "98.15",
      "open": "98.00",
      "high": "99.30",
      "low": "97.65",
      "close": "99.30",
      "average": "98.6268",
      "volume": "364397",
      "turnover": "35938522.31",
      "trades": "1774"
    },
    {
      "date": "2025-07-30",
      "bid": "98.05",
      "ask": "98.25",
      "open": "98.15",
      "high": "98.20",
      "low": "96.90",
      "close": "97.90",
      "average": "97.6058",
      "volume": "200400",
      "turnover": "19559067.18",
      "trades": "987"
    },
    {
      "date": "2025-07-31",
      "bid": "98.45",
      "ask": "98.60",
      "open": "94.90",
      "high": "99.40",
      "low": "93.85",
      "close": "98.20",
      "average": "95.9478",
      "volume": "1266748",
      "turnover": "121531679.99",
      "trades": "5139"
    },
    {
      "date": "2025-08-01",
      "bid": "97.35",
      "ask": "97.50",
      "open": "98.90",
      "high": "100.20",
      "low": "96.75",
      "close": "97.50",
      "average": "98.4362",
      "volume": "438950",
      "turnover": "43207556.04",
      "trades": "2040"
    },
    {
      "date": "2025-08-04",
      "bid": "97.90",
      "ask": "98.05",
      "open": "98.00",
      "high": "98.55",
      "low": "97.65",
      "close": "97.90",
      "average": "98.0736",
      "volume": "168545",
      "turnover": "16530064.83",
      "trades": "641"
    },
    {
      "date": "2025-08-05",
      "bid": "100.10",
      "ask": "100.50",
      "open": "98.80",
      "high": "100.50",
      "low": "98.15",
      "close": "100.40",
      "average": "99.5798",
      "volume": "356145",
      "turnover": "35458837.24",
      "trades": "1275"
    },
    {
      "date": "2025-08-06",
      "bid": "98.60",
      "ask": "98.65",
      "open": "101.10",
      "high": "101.30",
      "low": "98.25",
      "close": "98.35",
      "average": "99.9979",
      "volume": "321716",
      "turnover": "32171476.14",
      "trades": "1434"
    },
    {
      "date": "2025-08-07",
      "bid": "106.00",
      "ask": "106.10",
      "open": "102.90",
      "high": "107.90",
      "low": "102.10",
      "close": "106.50",
      "average": "105.7849",
      "volume": "1725493",
      "turnover": "182531435.55",
      "trades": "5428"
    },
    {
      "date": "2025-08-08",
      "bid": "110.20",
      "ask": "110.50",
      "open": "108.30",
      "high": "110.70",
      "low": "108.30",
      "close": "110.70",
      "average": "109.7527",
      "volume": "1043417",
      "turnover": "114517545.1",
      "trades": "3201"
    },
    {
      "date": "2025-08-11",
      "bid": "109.10",
      "ask": "109.40",
      "open": "110.70",
      "high": "111.20",
      "low": "108.60",
      "close": "108.90",
      "average": "109.5741",
      "volume": "496136",
      "turnover": "54363752.45",
      "trades": "2287"
    },
    {
      "date": "2025-08-12",
      "bid": "109.50",
      "ask": "109.60",
      "open": "109.40",
      "high": "111.20",
      "low": "108.00",
      "close": "109.70",
      "average": "109.4623",
      "volume": "513018",
      "turnover": "56155121.4",
      "trades": "2372"
    },
    {
      "date": "2025-08-13",
      "bid": "109.70",
      "ask": "109.90",
      "open": "110.00",
      "high": "111.20",
      "low": "108.90",
      "close": "109.70",
      "average": "109.8066",
      "volume": "420632",
      "turnover": "46186604.4",
      "trades": "1584"
    },
    {
      "date": "2025-08-14",
      "bid": "107.90",
      "ask": "108.00",
      "open": "109.90",
      "high": "110.20",
      "low": "107.10",
      "close": "107.60",
      "average": "108.7285",
      "volume": "338743",
      "turnover": "36836567.7",
      "trades": "1472"
    },
    {
      "date": "2025-08-15",
      "bid": "108.50",
      "ask": "108.80",
      "open": "108.80",
      "high": "109.80",
      "low": "107.70",
      "close": "108.40",
      "average": "108.7661",
      "volume": "243660",
      "turnover": "26503691.85",
      "trades": "1096"
    },
    {
      "date": "2025-08-18",
      "bid": "107.10",
      "ask": "107.30",
      "open": "108.90",
      "high": "108.90",
      "low": "106.30",
      "close": "107.10",
      "average": "107.4098",
      "volume": "300994",
      "turnover": "32326043.55",
      "trades": "1174"
    },
    {
      "date": "2025-08-19",
      "bid": "105.90",
      "ask": "106.00",
      "open": "107.10",
      "high": "108.20",
      "low": "105.60",
      "close": "106.10",
      "average": "106.9993",
      "volume": "425674",
      "turnover": "45550507.05",
      "trades": "1442"
    },
    {
      "date": "2025-08-20",
      "bid": "104.00",
      "ask": "104.10",
      "open": "105.00",
      "high": "105.40",
      "low": "103.30",
      "close": "104.10",
      "average": "104.4492",
      "volume": "482897",
      "turnover": "50437929.35",
      "trades": "1853"
    },
    {
      "date": "2025-08-21",
      "bid": "104.70",
      "ask": "105.20",
      "open": "103.90",
      "high": "105.30",
      "low": "103.50",
      "close": "104.70",
      "average": "104.341",
      "volume": "249398",
      "turnover": "26022179.1",
      "trades": "1001"
    },
    {
      "date": "2025-08-22",
      "bid": "107.20",
      "ask": "107.50",
      "open": "105.00",
      "high": "107.80",
      "low": "105.00",
      "close": "107.60",
      "average": "106.6966",
      "volume": "414450",
      "turnover": "44219446.1",
      "trades": "1663"
    },
    {
      "date": "2025-08-25",
      "bid": "109.10",
      "ask": "109.20",
      "open": "108.00",
      "high": "110.00",
      "low": "107.90",
      "close": "109.10",
      "average": "108.9584",
      "volume": "303437",
      "turnover": "33057974.95",
      "trades": "1438"
    },
    {
      "date": "2025-08-26",
      "bid": "109.00",
      "ask": "109.30",
      "open": "109.10",
      "high": "110.00",
      "low": "108.30",
      "close": "108.70",
      "average": "109.0472",
      "volume": "194630",
      "turnover": "21221356",
      "trades": "997"
    },
    {
      "date": "2025-08-27",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.20",
      "low": "107.40",
      "close": "108.60",
      "average": "108.484",
      "volume": "197333",
      "turnover": "21406739.8",
      "trades": "1170"
    },
    {
      "date": "2025-08-28",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.00",
      "high": "109.50",
      "low": "108.00",
      "close": "108.80",
      "average": "108.9456",
      "volume": "194371",
      "turnover": "21175363.8",
      "trades": "1084"
    },
    {
      "date": "2025-08-29",
      "bid": "109.40",
      "ask": "109.50",
      "open": "108.80",
      "high": "110.10",
      "low": "107.90",
      "close": "109.30",
      "average": "109.0079",
      "volume": "229081",
      "turnover": "24971623.25",
      "trades": "971"
    },
    {
      "date": "2025-09-01",
      "bid": "109.10",
      "ask": "109.20",
      "open": "109.30",
      "high": "110.10",
      "low": "108.70",
      "close": "109.20",
      "average": "109.4877",
      "volume": "137479",
      "turnover": "15051547.3",
      "trades": "786"
    },
    {
      "date": "2025-09-02",
      "bid": "107.40",
      "ask": "107.60",
      "open": "109.10",
      "high": "109.50",
      "low": "106.20",
      "close": "107.40",
      "average": "107.4441",
      "volume": "337186",
      "turnover": "36228699.35",
      "trades": "1491"
    },
    {
      "date": "2025-09-03",
      "bid": "113.00",
      "ask": "113.20",
      "open": "108.70",
      "high": "113.10",
      "low": "108.20",
      "close": "112.70",
      "average": "110.9894",
      "volume": "671947",
      "turnover": "74530874.75",
      "trades": "2735"
    },
    {
      "date": "2025-09-04",
      "bid": "109.60",
      "ask": "109.70",
      "open": "112.00",
      "high": "112.30",
      "low": "109.50",
      "close": "109.50",
      "average": "110.6088",
      "volume": "335128",
      "turnover": "37068852.54",
      "trades": "1637"
    },
    {
      "date": "2025-09-05",
      "bid": "110.80",
      "ask": "110.90",
      "open": "110.50",
      "high": "111.90",
      "low": "109.90",
      "close": "111.00",
      "average": "110.8034",
      "volume": "315475",
      "turnover": "34951752.75",
      "trades": "1892"
    },
    {
      "date": "2025-09-08",
      "bid": "109.60",
      "ask": "109.90",
      "open": "112.00",
      "high": "112.90",
      "low": "107.10",
      "close": "109.50",
      "average": "110.2877",
      "volume": "554853",
      "turnover": "61200880.15",
      "trades": "2341"
    },
    {
      "date": "2025-09-09",
      "bid": "112.60",
      "ask": "112.70",
      "open": "109.30",
      "high": "115.50",
      "low": "109.30",
      "close": "112.30",
      "average": "112.2006",
      "volume": "781991",
      "turnover": "87702238.4",
      "trades": "3097"
    },
    {
      "date": "2025-09-10",
      "bid": "109.50",
      "ask": "109.70",
      "open": "110.10",
      "high": "110.40",
      "low": "109.10",
      "close": "109.60",
      "average": "109.672",
      "volume": "463215",
      "turnover": "50801077.8",
      "trades": "2095"
    },
    {
      "date": "2025-09-11",
      "bid": "110.90",
      "ask": "111.20",
      "open": "110.60",
      "high": "111.70",
      "low": "109.60",
      "close": "110.80",
      "average": "110.5766",
      "volume": "275449",
      "turnover": "30459566.5",
      "trades": "1213"
    },
    {
      "date": "2025-09-12",
      "bid": "111.10",
      "ask": "111.20",
      "open": "110.90",
      "high": "112.50",
      "low": "110.80",
      "close": "111.20",
      "average": "111.7489",
      "volume": "309046",
      "turnover": "34538321.1",
      "trades": "1407"
    },
    {
      "date": "2025-09-15",
      "bid": "112.40",
      "ask": "112.70",
      "open": "111.30",
      "high": "112.90",
      "low": "110.20",
      "close": "112.50",
      "average": "111.586",
      "volume": "380400",
      "turnover": "42447123",
      "trades": "1945"
    },
    {
      "date": "2025-09-16",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.90",
      "high": "113.80",
      "low": "111.50",
      "close": "111.90",
      "average": "112.7911",
      "volume": "268961",
      "turnover": "30340429.95",
      "trades": "1512"
    },
    {
      "date": "2025-09-17",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.00",
      "high": "112.50",
      "low": "110.10",
      "close": "110.20",
      "average": "110.9591",
      "volume": "266032",
      "turnover": "29518140.3",
      "trades": "1418"
    },
    {
      "date": "2025-09-18",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.20",
      "high": "112.40",
      "low": "110.20",
      "close": "111.10",
      "average": "111.2795",
      "volume": "253965",
      "turnover": "28260708.5",
      "trades": "1268"
    },
    {
      "date": "2025-09-19",
      "bid": "114.40",
      "ask": "114.60",
      "open": "112.10",
      "high": "114.60",
      "low": "112.00",
      "close": "114.20",
      "average": "113.4426",
      "volume": "479258",
      "turnover": "54365647.85",
      "trades": "2268"
    },
    {
      "date": "2025-09-22",
      "bid": "116.10",
      "ask": "116.30",
      "open": "115.00",
      "high": "117.30",
      "low": "114.80",
      "close": "116.00",
      "average": "116.0413",
      "volume": "462892",
      "turnover": "53358498.75",
      "trades": "2059"
    },
    {
      "date": "2025-09-23",
      "bid": "118.50",
      "ask": "118.60",
      "open": "115.50",
      "high": "118.80",
      "low": "115.50",
      "close": "118.40",
      "average": "117.4383",
      "volume": "311227",
      "turnover": "36555831.5",
      "trades": "1626"
    },
    {
      "date": "2025-09-24",
      "bid": "130.20",
      "ask": "130.50",
      "open": "119.10",
      "high": "136.90",
      "low": "118.00",
      "close": "130.50",
      "average": "128.4374",
      "volume": "3346829",
      "turnover": "429416073.5",
      "trades": "9430"
    },
    {
      "date": "2025-09-25",
      "bid": "130.10",
      "ask": "130.20",
      "open": "130.00",
      "high": "131.60",
      "low": "127.90",
      "close": "130.50",
      "average": "129.8336",
      "volume": "858006",
      "turnover": "111394178.65",
      "trades": "3638"
    },
    {
      "date": "2025-09-26",
      "bid": "132.80",
      "ask": "133.00",
      "open": "130.20",
      "high": "133.10",
      "low": "128.70",
      "close": "133.10",
      "average": "131.1416",
      "volume": "387014",
      "turnover": "50749716",
      "trades": "1974"
    },
    {
      "date": "2025-09-29",
      "bid": "137.60",
      "ask": "137.90",
      "open": "134.80",
      "high": "138.80",
      "low": "134.60",
      "close": "137.80",
      "average": "136.9149",
      "volume": "761214",
      "turnover": "104190949.35",
      "trades": "3395"
    },
    {
      "date": "2025-09-30",
      "bid": "138.00",
      "ask": "138.10",
      "open": "137.80",
      "high": "140.30",
      "low": "136.20",
      "close": "138.20",
      "average": "138.7266",
      "volume": "1075031",
      "turnover": "149161463.1",
      "trades": "3576"
    },
    {
      "date": "2025-10-01",
      "bid": "139.10",
      "ask": "139.40",
      "open": "138.50",
      "high": "141.90",
      "low": "137.20",
      "close": "138.90",
      "average": "139.9677",
      "volume": "683837",
      "turnover": "95712287.35",
      "trades": "3017"
    },
    {
      "date": "2025-10-02",
      "bid": "138.30",
      "ask": "138.60",
      "open": "139.50",
      "high": "141.10",
      "low": "137.50",
      "close": "138.40",
      "average": "139.7079",
      "volume": "424243",
      "turnover": "59275675.6",
      "trades": "1958"
    },
    {
      "date": "2025-10-03",
      "bid": "141.40",
      "ask": "141.60",
      "open": "139.60",
      "high": "141.60",
      "low": "139.30",
      "close": "141.40",
      "average": "140.5932",
      "volume": "408126",
      "turnover": "57378956.65",
      "trades": "2088"
    },
    {
      "date": "2025-10-06",
      "bid": "144.00",
      "ask": "144.20",
      "open": "141.60",
      "high": "146.00",
      "low": "140.40",
      "close": "143.70",
      "average": "143.0004",
      "volume": "705864",
      "turnover": "100933221.6",
      "trades": "2998"
    },
    {
      "date": "2025-10-07",
      "bid": "142.60",
      "ask": "142.70",
      "open": "142.50",
      "high": "145.30",
      "low": "141.00",
      "close": "142.30",
      "average": "143.1353",
      "volume": "514399",
      "turnover": "73629593.4",
      "trades": "2356"
    },
    {
      "date": "2025-10-08",
      "bid": "144.30",
      "ask": "144.50",
      "open": "141.50",
      "high": "145.90",
      "low": "141.30",
      "close": "144.40",
      "average": "144.4368",
      "volume": "520216",
      "turnover": "75136714.34",
      "trades": "2332"
    },
    {
      "date": "2025-10-09",
      "bid": "145.20",
      "ask": "145.50",
      "open": "149.80",
      "high": "150.30",
      "low": "144.60",
      "close": "144.60",
      "average": "147.2749",
      "volume": "1054410",
      "turnover": "155316715.4",
      "trades": "4115"
    },
    {
      "date": "2025-10-10",
      "bid": "144.90",
      "ask": "145.20",
      "open": "142.60",
      "high": "147.80",
      "low": "142.00",
      "close": "144.40",
      "average": "144.7514",
      "volume": "716744",
      "turnover": "103734264.4",
      "trades": "2813"
    },
    {
      "date": "2025-10-13",
      "bid": "147.30",
      "ask": "147.60",
      "open": "144.90",
      "high": "148.90",
      "low": "144.90",
      "close": "147.30",
      "average": "147.2924",
      "volume": "571416",
      "turnover": "84160080.45",
      "trades": "2513"
    },
    {
      "date": "2025-10-14",
      "bid": "145.60",
      "ask": "145.80",
      "open": "144.40",
      "high": "147.40",
      "low": "143.30",
      "close": "145.90",
      "average": "145.5121",
      "volume": "574292",
      "turnover": "83576150.45",
      "trades": "2947"
    },
    {
      "date": "2025-10-15",
      "bid": "148.50",
      "ask": "148.80",
      "open": "148.00",
      "high": "149.20",
      "low": "146.80",
      "close": "148.70",
      "average": "148.1944",
      "volume": "421967",
      "turnover": "62532833.2",
      "trades": "1978"
    },
    {
      "date": "2025-10-16",
      "bid": "146.00",
      "ask": "146.30",
      "open": "148.80",
      "high": "149.80",
      "low": "144.80",
      "close": "146.10",
      "average": "147.1852",
      "volume": "647964",
      "turnover": "95370816.95",
      "trades": "2359"
    },
    {
      "date": "2025-10-17",
      "bid": "140.70",
      "ask": "140.90",
      "open": "144.20",
      "high": "144.70",
      "low": "140.50",
      "close": "140.80",
      "average": "142.1838",
      "volume": "699447",
      "turnover": "99442769.85",
      "trades": "3042"
    },
    {
      "date": "2025-10-20",
      "bid": "146.70",
      "ask": "146.90",
      "open": "143.50",
      "high": "147.10",
      "low": "143.40",
      "close": "146.70",
      "average": "145.1626",
      "volume": "363144",
      "turnover": "51981179.15",
      "trades": "1735"
    },
    {
      "date": "2025-10-21",
      "bid": "139.00",
      "ask": "139.20",
      "open": "146.60",
      "high": "146.60",
      "low": "138.20",
      "close": "139.90",
      "average": "141.1133",
      "volume": "847678",
      "turnover": "119672700.25",
      "trades": "3144"
    },
    {
      "date": "2025-10-22",
      "bid": "136.30",
      "ask": "136.40",
      "open": "140.90",
      "high": "142.20",
      "low": "135.80",
      "close": "136.20",
      "average": "138.4148",
      "volume": "626399",
      "turnover": "86729938.4",
      "trades": "2412"
    },
    {
      "date": "2025-10-23",
      "bid": "139.00",
      "ask": "139.20",
      "open": "138.30",
      "high": "141.10",
      "low": "138.30",
      "close": "139.40",
      "average": "139.6165",
      "volume": "403850",
      "turnover": "56381150.1",
      "trades": "1600"
    },
    {
      "date": "2025-10-24",
      "bid": "138.10",
      "ask": "138.30",
      "open": "139.20",
      "high": "139.20",
      "low": "136.20",
      "close": "138.50",
      "average": "137.3627",
      "volume": "448520",
      "turnover": "61604805.95",
      "trades": "2182"
    },
    {
      "date": "2025-10-27",
      "bid": "144.00",
      "ask": "144.20",
      "open": "141.20",
      "high": "145.50",
      "low": "141.20",
      "close": "144.10",
      "average": "143.0687",
      "volume": "623240",
      "turnover": "89174187.2",
      "trades": "2340"
    },
    {
      "date": "2025-10-28",
      "bid": "149.00",
      "ask": "149.20",
      "open": "143.00",
      "high": "149.50",
      "low": "141.20",
      "close": "149.10",
      "average": "145.7471",
      "volume": "559379",
      "turnover": "81496110.34",
      "trades": "2201"
    },
    {
      "date": "2025-10-29",
      "bid": "157.80",
      "ask": "157.90",
      "open": "150.00",
      "high": "158.00",
      "low": "149.90",
      "close": "157.80",
      "average": "154.8556",
      "volume": "925322",
      "turnover": "143279917.69",
      "trades": "3189"
    },
    {
      "date": "2025-10-30",
      "bid": "152.20",
      "ask": "152.40",
      "open": "157.90",
      "high": "158.00",
      "low": "151.70",
      "close": "152.40",
      "average": "154.4899",
      "volume": "753381",
      "turnover": "116399554.8",
      "trades": "3007"
    },
    {
      "date": "2025-10-31",
      "bid": "152.30",
      "ask": "152.70",
      "open": "152.50",
      "high": "153.60",
      "low": "151.80",
      "close": "151.90",
      "average": "152.5707",
      "volume": "135534",
      "turnover": "20677744.7",
      "trades": "884"
    },
    {
      "date": "2025-11-03",
      "bid": "149.70",
      "ask": "149.90",
      "open": "152.60",
      "high": "153.00",
      "low": "146.10",
      "close": "149.50",
      "average": "150.1072",
      "volume": "541164",
      "turnover": "81260545.55",
      "trades": "2328"
    },
    {
      "date": "2025-11-04",
      "bid": "149.40",
      "ask": "149.60",
      "open": "147.50",
      "high": "150.00",
      "low": "145.60",
      "close": "149.40",
      "average": "147.9884",
      "volume": "578022",
      "turnover": "85532115.5",
      "trades": "2118"
    },
    {
      "date": "2025-11-05",
      "bid": "152.40",
      "ask": "152.50",
      "open": "147.60",
      "high": "153.00",
      "low": "146.60",
      "close": "152.10",
      "average": "150.6516",
      "volume": "527002",
      "turnover": "79384077.95",
      "trades": "1834"
    },
    {
      "date": "2025-11-06",
      "bid": "168.10",
      "ask": "168.30",
      "open": "158.60",
      "high": "169.30",
      "low": "158.40",
      "close": "168.20",
      "average": "163.8705",
      "volume": "1607495",
      "turnover": "263289172.15",
      "trades": "4796"
    },
    {
      "date": "2025-11-07",
      "bid": "166.70",
      "ask": "166.80",
      "open": "168.30",
      "high": "170.60",
      "low": "164.30",
      "close": "167.00",
      "average": "167.8771",
      "volume": "736271",
      "turnover": "123660090.3",
      "trades": "3678"
    },
    {
      "date": "2025-11-10",
      "bid": "173.60",
      "ask": "173.80",
      "open": "170.30",
      "high": "176.30",
      "low": "170.30",
      "close": "173.40",
      "average": "173.2398",
      "volume": "696641",
      "turnover": "120676055.1",
      "trades": "2944"
    },
    {
      "date": "2025-11-11",
      "bid": "171.30",
      "ask": "171.40",
      "open": "173.80",
      "high": "175.70",
      "low": "169.80",
      "close": "171.00",
      "average": "172.6726",
      "volume": "578117",
      "turnover": "99848557.7",
      "trades": "2687"
    },
    {
      "date": "2025-11-12",
      "bid": "174.40",
      "ask": "174.70",
      "open": "171.50",
      "high": "176.20",
      "low": "171.10",
      "close": "175.00",
      "average": "173.727",
      "volume": "436248",
      "turnover": "75720469.45",
      "trades": "2069"
    },
    {
      "date": "2025-11-13",
      "bid": "169.50",
      "ask": "169.70",
      "open": "177.50",
      "high": "179.30",
      "low": "168.50",
      "close": "170.00",
      "average": "174.2875",
      "volume": "822718",
      "turnover": "143475043.8",
      "trades": "3489"
    },
    {
      "date": "2025-11-14",
      "bid": "173.80",
      "ask": "174.00",
      "open": "168.30",
      "high": "174.30",
      "low": "165.40",
      "close": "173.60",
      "average": "169.3836",
      "volume": "674464",
      "turnover": "114233792.35",
      "trades": "2744"
    },
    {
      "date": "2025-11-17",
      "bid": "172.30",
      "ask": "172.70",
      "open": "173.00",
      "high": "173.30",
      "low": "169.50",
      "close": "172.40",
      "average": "171.831",
      "volume": "310845",
      "turnover": "53410346.7",
      "trades": "1580"
    },
    {
      "date": "2025-11-18",
      "bid": "167.70",
      "ask": "167.90",
      "open": "168.80",
      "high": "171.50",
      "low": "166.30",
      "close": "167.90",
      "average": "168.2046",
      "volume": "514360",
      "turnover": "86519566.9",
      "trades": "2310"
    },
    {
      "date": "2025-11-19",
      "bid": "173.20",
      "ask": "173.50",
      "open": "167.90",
      "high": "176.80",
      "low": "166.00",
      "close": "173.20",
      "average": "172.8505",
      "volume": "576551",
      "turnover": "99590284.25",
      "trades": "2259"
    },
    {
      "date": "2025-11-20",
      "bid": "173.00",
      "ask": "173.20",
      "open": "175.70",
      "high": "178.00",
      "low": "173.00",
      "close": "173.10",
      "average": "175.4587",
      "volume": "720204",
      "turnover": "126369426.8",
      "trades": "2659"
    },
    {
      "date": "2025-11-21",
      "bid": "163.10",
      "ask": "163.30",
      "open": "165.00",
      "high": "165.00",
      "low": "160.10",
      "close": "163.10",
      "average": "162.7179",
      "volume": "832115",
      "turnover": "135366213.94",
      "trades": "4180"
    },
    {
      "date": "2025-11-24",
      "bid": "168.60",
      "ask": "168.80",
      "open": "165.60",
      "high": "169.90",
      "low": "165.60",
      "close": "168.60",
      "average": "167.4592",
      "volume": "491540",
      "turnover": "82309330.2",
      "trades": "1887"
    },
    {
      "date": "2025-11-25",
      "bid": "169.50",
      "ask": "169.60",
      "open": "171.30",
      "high": "172.90",
      "low": "169.10",
      "close": "169.40",
      "average": "170.9952",
      "volume": "357985",
      "turnover": "61220314.75",
      "trades": "1777"
    },
    {
      "date": "2025-11-26",
      "bid": "172.10",
      "ask": "172.40",
      "open": "171.00",
      "high": "174.30",
      "low": "170.00",
      "close": "172.30",
      "average": "172.0632",
      "volume": "619211",
      "turnover": "106529971.45",
      "trades": "2428"
    },
    {
      "date": "2025-11-27",
      "bid": "172.00",
      "ask": "172.10",
      "open": "172.30",
      "high": "173.00",
      "low": "170.20",
      "close": "171.80",
      "average": "171.6373",
      "volume": "344372",
      "turnover": "59107103.3",
      "trades": "1821"
    },
    {
      "date": "2025-11-28",
      "bid": "176.60",
      "ask": "177.00",
      "open": "172.60",
      "high": "177.20",
      "low": "172.00",
      "close": "176.50",
      "average": "175.2918",
      "volume": "618587",
      "turnover": "108432759.05",
      "trades": "1834"
    },
    {
      "date": "2025-12-01",
      "bid": "173.70",
      "ask": "174.20",
      "open": "176.00",
      "high": "179.50",
      "low": "172.10",
      "close": "174.10",
      "average": "175.9675",
      "volume": "529371",
      "turnover": "93162752.35",
      "trades": "2613"
    },
    {
      "date": "2025-12-02",
      "bid": "171.00",
      "ask": "171.20",
      "open": "173.60",
      "high": "175.00",
      "low": "170.90",
      "close": "170.90",
      "average": "172.9479",
      "volume": "340797",
      "turnover": "58940612.9",
      "trades": "1494"
    },
    {
      "date": "2025-12-03",
      "bid": "177.20",
      "ask": "177.40",
      "open": "173.40",
      "high": "179.50",
      "low": "173.40",
      "close": "177.20",
      "average": "176.6306",
      "volume": "748797",
      "turnover": "132256072.45",
      "trades": "3044"
    },
    {
      "date": "2025-12-04",
      "bid": "181.40",
      "ask": "181.50",
      "open": "179.50",
      "high": "181.80",
      "low": "177.00",
      "close": "181.60",
      "average": "179.5786",
      "volume": "564994",
      "turnover": "101455913.25",
      "trades": "2078"
    },
    {
      "date": "2025-12-05",
      "bid": "175.50",
      "ask": "175.60",
      "open": "181.00",
      "high": "181.30",
      "low": "174.60",
      "close": "175.50",
      "average": "177.5551",
      "volume": "618325",
      "turnover": "109788906.9",
      "trades": "2660"
    },
    {
      "date": "2025-12-08",
      "bid": "174.30",
      "ask": "174.60",
      "open": "175.50",
      "high": "177.40",
      "low": "172.50",
      "close": "174.60",
      "average": "174.8676",
      "volume": "357809",
      "turnover": "62569812.2",
      "trades": "1648"
    },
    {
      "date": "2025-12-09",
      "bid": "171.10",
      "ask": "171.40",
      "open": "171.10",
      "high": "172.10",
      "low": "168.10",
      "close": "171.40",
      "average": "170.3841",
      "volume": "430324",
      "turnover": "73319821.09",
      "trades": "2214"
    },
    {
      "date": "2025-12-10",
      "bid": "177.10",
      "ask": "177.20",
      "open": "173.10",
      "high": "179.40",
      "low": "173.10",
      "close": "177.20",
      "average": "175.8346",
      "volume": "410583",
      "turnover": "72193265.09",
      "trades": "1587"
    },
    {
      "date": "2025-12-11",
      "bid": "181.10",
      "ask": "181.30",
      "open": "178.60",
      "high": "182.30",
      "low": "177.40",
      "close": "181.00",
      "average": "180.0743",
      "volume": "409363",
      "turnover": "73701343.55",
      "trades": "1688"
    },
    {
      "date": "2025-12-12",
      "bid": "182.20",
      "ask": "182.60",
      "open": "182.00",
      "high": "190.60",
      "low": "181.50",
      "close": "183.90",
      "average": "186.5365",
      "volume": "687891",
      "turnover": "128309642.1",
      "trades": "2859"
    },
    {
      "date": "2025-12-15",
      "bid": "185.80",
      "ask": "186.10",
      "open": "184.00",
      "high": "189.70",
      "low": "184.00",
      "close": "186.20",
      "average": "186.5813",
      "volume": "524081",
      "turnover": "97789450.45",
      "trades": "2470"
    },
    {
      "date": "2025-12-16",
      "bid": "188.00",
      "ask": "188.40",
      "open": "185.60",
      "high": "190.30",
      "low": "184.70",
      "close": "188.20",
      "average": "187.679",
      "volume": "337415",
      "turnover": "63309267.3",
      "trades": "1766"
    },
    {
      "date": "2025-12-17",
      "bid": "188.90",
      "ask": "189.30",
      "open": "189.30",
      "high": "193.50",
      "low": "187.50",
      "close": "189.00",
      "average": "190.9031",
      "volume": "448159",
      "turnover": "85561474.9",
      "trades": "2503"
    },
    {
      "date": "2025-12-18",
      "bid": "188.30",
      "ask": "188.60",
      "open": "189.30",
      "high": "190.90",
      "low": "185.90",
      "close": "188.80",
      "average": "188.7929",
      "volume": "407078",
      "turnover": "76856136.3",
      "trades": "1709"
    },
    {
      "date": "2025-12-19",
      "bid": "190.00",
      "ask": "190.30",
      "open": "189.00",
      "high": "193.50",
      "low": "188.90",
      "close": "189.90",
      "average": "190.7475",
      "volume": "527256",
      "turnover": "100571126.5",
      "trades": "1971"
    },
    {
      "date": "2025-12-22",
      "bid": "194.70",
      "ask": "195.20",
      "open": "191.00",
      "high": "195.90",
      "low": "191.00",
      "close": "195.30",
      "average": "193.4759",
      "volume": "410272",
      "turnover": "79370282.5",
      "trades": "2171"
    },
    {
      "date": "2025-12-23",
      "bid": "197.90",
      "ask": "198.00",
      "open": "198.00",
      "high": "199.50",
      "low": "195.10",
      "close": "197.90",
      "average": "197.751",
      "volume": "400803",
      "turnover": "78975412.3",
      "trades": "2681"
    },
    {
      "date": "2025-12-29",
      "bid": "194.40",
      "ask": "194.60",
      "open": "197.90",
      "high": "201.00",
      "low": "191.80",
      "close": "194.70",
      "average": "196.2461",
      "volume": "779294",
      "turnover": "152957110.69",
      "trades": "4133"
    },
    {
      "date": "2025-12-30",
      "bid": "198.80",
      "ask": "199.00",
      "open": "197.80",
      "high": "200.60",
      "low": "196.60",
      "close": "199.30",
      "average": "198.7704",
      "volume": "573558",
      "turnover": "114008329.55",
      "trades": "3510"
    },
    {
      "date": "2026-01-02",
      "bid": "196.80",
      "ask": "197.10",
      "open": "200.40",
      "high": "205.00",
      "low": "197.00",
      "close": "197.70",
      "average": "202.0192",
      "volume": "710894",
      "turnover": "143621049.15",
      "trades": "3750"
    },
    {
      "date": "2026-01-05",
      "bid": "206.00",
      "ask": "206.60",
      "open": "202.40",
      "high": "206.80",
      "low": "202.40",
      "close": "206.20",
      "average": "204.8567",
      "volume": "337283",
      "turnover": "69095545.3",
      "trades": "1936"
    },
    {
      "date": "2026-01-07",
      "bid": "206.40",
      "ask": "206.60",
      "open": "211.00",
      "high": "213.80",
      "low": "199.20",
      "close": "206.00",
      "average": "207.0712",
      "volume": "807056",
      "turnover": "167125847.5",
      "trades": "4310"
    },
    {
      "date": "2026-01-08",
      "bid": "204.20",
      "ask": "204.60",
      "open": "206.00",
      "high": "206.00",
      "low": "201.60",
      "close": "204.20",
      "average": "204.0808",
      "volume": "524819",
      "turnover": "107096458.4",
      "trades": "2922"
    },
    {
      "date": "2026-01-09",
      "bid": "215.80",
      "ask": "216.20",
      "open": "208.60",
      "high": "217.00",
      "low": "208.20",
      "close": "216.20",
      "average": "212.5367",
      "volume": "740957",
      "turnover": "157437958.4",
      "trades": "3888"
    },
    {
      "date": "2026-01-12",
      "bid": "223.80",
      "ask": "224.20",
      "open": "219.00",
      "high": "225.00",
      "low": "219.00",
      "close": "224.40",
      "average": "222.7405",
      "volume": "795344",
      "turnover": "177144856.1",
      "trades": "4793"
    },
    {
      "date": "2026-01-13",
      "bid": "221.20",
      "ask": "221.80",
      "open": "224.60",
      "high": "225.80",
      "low": "219.60",
      "close": "221.60",
      "average": "223.2456",
      "volume": "513312",
      "turnover": "114596881.8",
      "trades": "3394"
    },
    {
      "date": "2026-01-14",
      "bid": "226.00",
      "ask": "226.20",
      "open": "222.00",
      "high": "228.80",
      "low": "220.60",
      "close": "226.20",
      "average": "224.0954",
      "volume": "644734",
      "turnover": "144478060.3",
      "trades": "3257"
    },
    {
      "date": "2026-01-15",
      "bid": "229.60",
      "ask": "229.80",
      "open": "225.00",
      "high": "229.80",
      "low": "221.00",
      "close": "229.80",
      "average": "225.4982",
      "volume": "581843",
      "turnover": "131178737.5",
      "trades": "3275"
    },
    {
      "date": "2026-01-16",
      "bid": "226.00",
      "ask": "226.40",
      "open": "226.00",
      "high": "228.00",
      "low": "221.60",
      "close": "226.60",
      "average": "224.4924",
      "volume": "585018",
      "turnover": "131330568.6",
      "trades": "3464"
    },
    {
      "date": "2026-01-19",
      "bid": "229.40",
      "ask": "229.80",
      "open": "226.00",
      "high": "233.40",
      "low": "225.80",
      "close": "230.60",
      "average": "229.2644",
      "volume": "971920",
      "turnover": "222795408.6",
      "trades": "4271"
    },
    {
      "date": "2026-01-20",
      "bid": "231.40",
      "ask": "231.60",
      "open": "229.00",
      "high": "232.20",
      "low": "225.20",
      "close": "231.60",
      "average": "228.1505",
      "volume": "587202",
      "turnover": "133967569.6",
      "trades": "2849"
    },
    {
      "date": "2026-01-21",
      "bid": "241.60",
      "ask": "242.00",
      "open": "236.40",
      "high": "243.80",
      "low": "236.20",
      "close": "242.20",
      "average": "240.2968",
      "volume": "1272388",
      "turnover": "305720419",
      "trades": "5547"
    },
    {
      "date": "2026-01-22",
      "bid": "215.80",
      "ask": "216.00",
      "open": "241.80",
      "high": "241.80",
      "low": "214.80",
      "close": "215.20",
      "average": "225.0045",
      "volume": "1777057",
      "turnover": "399983705.2",
      "trades": "9297"
    },
    {
      "date": "2026-01-23",
      "bid": "220.20",
      "ask": "220.60",
      "open": "211.60",
      "high": "221.40",
      "low": "203.80",
      "close": "220.40",
      "average": "212.7659",
      "volume": "1646906",
      "turnover": "350383794.3",
      "trades": "8295"
    },
    {
      "date": "2026-01-26",
      "bid": "234.00",
      "ask": "234.40",
      "open": "223.40",
      "high": "237.20",
      "low": "221.80",
      "close": "233.60",
      "average": "229.4799",
      "volume": "1218302",
      "turnover": "279542557.89",
      "trades": "5672"
    },
    {
      "date": "2026-01-27",
      "bid": "230.20",
      "ask": "230.40",
      "open": "232.00",
      "high": "232.00",
      "low": "223.40",
      "close": "230.60",
      "average": "228.7638",
      "volume": "662678",
      "turnover": "151594727.69",
      "trades": "3923"
    },
    {
      "date": "2026-01-28",
      "bid": "233.20",
      "ask": "233.80",
      "open": "234.00",
      "high": "238.40",
      "low": "232.00",
      "close": "233.80",
      "average": "234.479",
      "volume": "651652",
      "turnover": "152798166.69",
      "trades": "3073"
    },
    {
      "date": "2026-01-29",
      "bid": "237.20",
      "ask": "237.60",
      "open": "244.60",
      "high": "254.20",
      "low": "232.40",
      "close": "237.00",
      "average": "243.6912",
      "volume": "2490190",
      "turnover": "606909729.4",
      "trades": "8476"
    },
    {
      "date": "2026-01-30",
      "bid": "230.40",
      "ask": "231.00",
      "open": "231.00",
      "high": "232.20",
      "low": "222.80",
      "close": "229.00",
      "average": "228.4211",
      "volume": "1279089",
      "turnover": "292080746.39",
      "trades": "6230"
    },
    {
      "date": "2026-02-02",
      "bid": "222.80",
      "ask": "223.20",
      "open": "215.00",
      "high": "227.40",
      "low": "208.40",
      "close": "222.40",
      "average": "218.4651",
      "volume": "1415609",
      "turnover": "309151004.8",
      "trades": "7856"
    },
    {
      "date": "2026-02-03",
      "bid": "234.60",
      "ask": "234.80",
      "open": "230.20",
      "high": "237.60",
      "low": "227.00",
      "close": "235.00",
      "average": "232.3313",
      "volume": "1040072",
      "turnover": "241380348.6",
      "trades": "4649"
    },
    {
      "date": "2026-02-04",
      "bid": "223.60",
      "ask": "223.80",
      "open": "237.00",
      "high": "241.00",
      "low": "222.40",
      "close": "223.60",
      "average": "232.5731",
      "volume": "906709",
      "turnover": "210869448.3",
      "trades": "4049"
    },
    {
      "date": "2026-02-05",
      "bid": "212.40",
      "ask": "213.00",
      "open": "215.60",
      "high": "219.40",
      "low": "209.00",
      "close": "213.40",
      "average": "213.8711",
      "volume": "1337979",
      "turnover": "286141568.89",
      "trades": "5429"
    },
    {
      "date": "2026-02-06",
      "bid": "218.40",
      "ask": "218.60",
      "open": "212.20",
      "high": "222.80",
      "low": "210.80",
      "close": "218.60",
      "average": "217.127",
      "volume": "486079",
      "turnover": "105522352.1",
      "trades": "2741"
    },
    {
      "date": "2026-02-09",
      "bid": "227.40",
      "ask": "227.80",
      "open": "221.40",
      "high": "228.60",
      "low": "219.60",
      "close": "227.40",
      "average": "224.4831",
      "volume": "478303",
      "turnover": "107343761.8",
      "trades": "2451"
    },
    {
      "date": "2026-02-10",
      "bid": "225.40",
      "ask": "225.80",
      "open": "225.80",
      "high": "226.40",
      "low": "220.80",
      "close": "225.00",
      "average": "224.6716",
      "volume": "597578",
      "turnover": "134260531.19",
      "trades": "2258"
    },
    {
      "date": "2026-02-11",
      "bid": "229.40",
      "ask": "230.00",
      "open": "226.40",
      "high": "233.20",
      "low": "225.60",
      "close": "229.20",
      "average": "228.9784",
      "volume": "522261",
      "turnover": "119586838.2",
      "trades": "2373"
    },
    {
      "date": "2026-02-12",
      "bid": "227.20",
      "ask": "227.80",
      "open": "234.80",
      "high": "238.00",
      "low": "226.60",
      "close": "226.60",
      "average": "233.5361",
      "volume": "603630",
      "turnover": "140986461.6",
      "trades": "2936"
    },
    {
      "date": "2026-02-13",
      "bid": "229.00",
      "ask": "229.60",
      "open": "230.60",
      "high": "232.00",
      "low": "223.00",
      "close": "229.40",
      "average": "227.6179",
      "volume": "510524",
      "turnover": "116203207.5",
      "trades": "2615"
    },
    {
      "date": "2026-02-16",
      "bid": "231.00",
      "ask": "232.00",
      "open": "230.20",
      "high": "232.20",
      "low": "226.20",
      "close": "232.20",
      "average": "229.9698",
      "volume": "450125",
      "turnover": "103506961.9",
      "trades": "2934"
    },
    {
      "date": "2026-02-17",
      "bid": "220.20",
      "ask": "220.60",
      "open": "230.60",
      "high": "230.60",
      "low": "214.20",
      "close": "219.60",
      "average": "220.7495",
      "volume": "1459187",
      "turnover": "322178569.3",
      "trades": "6293"
    },
    {
      "date": "2026-02-18",
      "bid": "229.40",
      "ask": "229.80",
      "open": "223.00",
      "high": "230.60",
      "low": "222.80",
      "close": "230.00",
      "average": "226.5126",
      "volume": "841625",
      "turnover": "190471490.8",
      "trades": "3765"
    },
    {
      "date": "2026-02-19",
      "bid": "233.80",
      "ask": "234.00",
      "open": "230.40",
      "high": "235.00",
      "low": "223.60",
      "close": "234.20",
      "average": "230.7253",
      "volume": "944998",
      "turnover": "217877356",
      "trades": "3974"
    },
    {
      "date": "2026-02-20",
      "bid": "253.00",
      "ask": "253.40",
      "open": "234.60",
      "high": "256.20",
      "low": "234.60",
      "close": "253.20",
      "average": "247.2285",
      "volume": "1912880",
      "turnover": "472717064.8",
      "trades": "7045"
    },
    {
      "date": "2026-02-23",
      "bid": "265.40",
      "ask": "266.00",
      "open": "258.00",
      "high": "270.00",
      "low": "256.20",
      "close": "266.00",
      "average": "263.5341",
      "volume": "1421943",
      "turnover": "374909247.4",
      "trades": "6793"
    },
    {
      "date": "2026-02-24",
      "bid": "285.80",
      "ask": "286.00",
      "open": "273.80",
      "high": "287.00",
      "low": "273.60",
      "close": "286.60",
      "average": "280.467",
      "volume": "1499377",
      "turnover": "420355951.4",
      "trades": "8145"
    },
    {
      "date": "2026-02-25",
      "bid": "295.00",
      "ask": "295.40",
      "open": "294.00",
      "high": "301.80",
      "low": "293.00",
      "close": "295.40",
      "average": "297.5077",
      "volume": "1598272",
      "turnover": "475497342.5",
      "trades": "10035"
    },
    {
      "date": "2026-02-26",
      "bid": "277.00",
      "ask": "277.60",
      "open": "288.00",
      "high": "288.00",
      "low": "271.00",
      "close": "278.40",
      "average": "279.0981",
      "volume": "1478452",
      "turnover": "412683083.9",
      "trades": "8416"
    },
    {
      "date": "2026-02-27",
      "bid": "289.40",
      "ask": "289.80",
      "open": "286.80",
      "high": "292.00",
      "low": "282.80",
      "close": "289.60",
      "average": "287.2155",
      "volume": "1272930",
      "turnover": "365567668.2",
      "trades": "7221"
    },
    {
      "date": "2026-03-02",
      "bid": "284.80",
      "ask": "285.60",
      "open": "290.00",
      "high": "293.60",
      "low": "280.00",
      "close": "284.60",
      "average": "285.6762",
      "volume": "960014",
      "turnover": "274328399.39",
      "trades": "6240"
    },
    {
      "date": "2026-03-03",
      "bid": "269.00",
      "ask": "269.20",
      "open": "277.40",
      "high": "277.40",
      "low": "260.40",
      "close": "269.00",
      "average": "265.8835",
      "volume": "1545708",
      "turnover": "410976942.3",
      "trades": "8809"
    },
    {
      "date": "2026-03-04",
      "bid": "263.00",
      "ask": "263.20",
      "open": "263.00",
      "high": "274.00",
      "low": "260.20",
      "close": "263.00",
      "average": "266.1807",
      "volume": "1085474",
      "turnover": "288956424.7",
      "trades": "5068"
    },
    {
      "date": "2026-03-05",
      "bid": "249.60",
      "ask": "250.20",
      "open": "263.00",
      "high": "267.00",
      "low": "248.80",
      "close": "248.80",
      "average": "257.091",
      "volume": "930893",
      "turnover": "239327739.1",
      "trades": "4463"
    },
    {
      "date": "2026-03-06",
      "bid": "237.80",
      "ask": "238.60",
      "open": "249.60",
      "high": "252.40",
      "low": "235.40",
      "close": "238.60",
      "average": "242.6152",
      "volume": "1075573",
      "turnover": "260958794.5",
      "trades": "5248"
    },
    {
      "date": "2026-03-09",
      "bid": "224.00",
      "ask": "224.20",
      "open": "221.40",
      "high": "225.60",
      "low": "215.80",
      "close": "224.40",
      "average": "220.7054",
      "volume": "1568244",
      "turnover": "346026487.5",
      "trades": "8514"
    },
    {
      "date": "2026-03-10",
      "bid": "248.40",
      "ask": "249.00",
      "open": "235.60",
      "high": "250.40",
      "low": "235.60",
      "close": "248.60",
      "average": "243.7879",
      "volume": "1312848",
      "turnover": "320022219.2",
      "trades": "6426"
    },
    {
      "date": "2026-03-11",
      "bid": "244.40",
      "ask": "244.80",
      "open": "244.80",
      "high": "249.40",
      "low": "242.00",
      "close": "245.00",
      "average": "244.9312",
      "volume": "614190",
      "turnover": "150432882.4",
      "trades": "3184"
    },
    {
      "date": "2026-03-12",
      "bid": "246.80",
      "ask": "247.20",
      "open": "245.80",
      "high": "250.80",
      "low": "242.40",
      "close": "246.20",
      "average": "247.0509",
      "volume": "565638",
      "turnover": "139752628.6",
      "trades": "2795"
    },
    {
      "date": "2026-03-13",
      "bid": "237.20",
      "ask": "237.40",
      "open": "244.00",
      "high": "247.60",
      "low": "236.20",
      "close": "237.40",
      "average": "241.1566",
      "volume": "510048",
      "turnover": "122997789.2",
      "trades": "2767"
    },
    {
      "date": "2026-03-16",
      "bid": "234.40",
      "ask": "234.60",
      "open": "236.00",
      "high": "243.00",
      "low": "233.20",
      "close": "234.40",
      "average": "236.9633",
      "volume": "710129",
      "turnover": "168279665.3",
      "trades": "3475"
    },
    {
      "date": "2026-03-17",
      "bid": "232.00",
      "ask": "232.40",
      "open": "234.20",
      "high": "238.60",
      "low": "229.20",
      "close": "232.00",
      "average": "234.5129",
      "volume": "687589",
      "turnover": "161251590",
      "trades": "3077"
    },
    {
      "date": "2026-03-18",
      "bid": "224.40",
      "ask": "224.80",
      "open": "232.60",
      "high": "235.60",
      "low": "222.20",
      "close": "224.60",
      "average": "226.9554",
      "volume": "583698",
      "turnover": "132539852.1",
      "trades": "2960"
    },
    {
      "date": "2026-03-19",
      "bid": "207.20",
      "ask": "207.40",
      "open": "215.20",
      "high": "217.00",
      "low": "200.80",
      "close": "207.40",
      "average": "207.6854",
      "volume": "1682619",
      "turnover": "349531511.3",
      "trades": "8031"
    },
    {
      "date": "2026-03-20",
      "bid": "205.20",
      "ask": "206.00",
      "open": "210.80",
      "high": "212.80",
      "low": "203.00",
      "close": "205.00",
      "average": "206.6481",
      "volume": "844088",
      "turnover": "174444124.6",
      "trades": "4192"
    },
    {
      "date": "2026-03-23",
      "bid": "215.00",
      "ask": "215.60",
      "open": "193.40",
      "high": "222.20",
      "low": "191.50",
      "close": "214.80",
      "average": "210.0753",
      "volume": "1563848",
      "turnover": "328465191.3",
      "trades": "6794"
    },
    {
      "date": "2026-03-24",
      "bid": "215.40",
      "ask": "215.80",
      "open": "214.40",
      "high": "217.00",
      "low": "210.00",
      "close": "215.60",
      "average": "213.3213",
      "volume": "453918",
      "turnover": "96828420.2",
      "trades": "2345"
    },
    {
      "date": "2026-03-25",
      "bid": "223.80",
      "ask": "224.20",
      "open": "222.00",
      "high": "227.20",
      "low": "220.20",
      "close": "224.40",
      "average": "223.5427",
      "volume": "723851",
      "turnover": "161799981.19",
      "trades": "3294"
    },
    {
      "date": "2026-03-26",
      "bid": "215.00",
      "ask": "215.40",
      "open": "220.00",
      "high": "220.80",
      "low": "214.00",
      "close": "214.80",
      "average": "216.7344",
      "volume": "601297",
      "turnover": "130318103.5",
      "trades": "3229"
    },
    {
      "date": "2026-03-27",
      "bid": "218.00",
      "ask": "218.20",
      "open": "215.00",
      "high": "220.00",
      "low": "211.20",
      "close": "218.40",
      "average": "215.9578",
      "volume": "464082",
      "turnover": "100214128.5",
      "trades": "2111"
    },
    {
      "date": "2026-03-30",
      "bid": "216.00",
      "ask": "216.60",
      "open": "218.00",
      "high": "222.60",
      "low": "215.60",
      "close": "216.80",
      "average": "218.4366",
      "volume": "424291",
      "turnover": "92686496.5",
      "trades": "2548"
    },
    {
      "date": "2026-03-31",
      "bid": "224.60",
      "ask": "225.00",
      "open": "217.60",
      "high": "226.40",
      "low": "217.60",
      "close": "225.00",
      "average": "223.2811",
      "volume": "781139",
      "turnover": "174398900.9",
      "trades": "3714"
    },
    {
      "date": "2026-04-01",
      "bid": "240.40",
      "ask": "240.80",
      "open": "236.40",
      "high": "242.40",
      "low": "234.00",
      "close": "240.20",
      "average": "237.6945",
      "volume": "956889",
      "turnover": "227427611.2",
      "trades": "4490"
    },
    {
      "date": "2026-04-02",
      "bid": "231.20",
      "ask": "231.80",
      "open": "232.20",
      "high": "233.00",
      "low": "229.60",
      "close": "231.20",
      "average": "231.316",
      "volume": "256689",
      "turnover": "59376393.1",
      "trades": "1537"
    },
    {
      "date": "2026-04-07",
      "bid": "234.10",
      "ask": "234.30",
      "open": "234.60",
      "high": "238.40",
      "low": "232.00",
      "close": "234.70",
      "average": "235.5319",
      "volume": "830722",
      "turnover": "195657229.25",
      "trades": "4204"
    },
    {
      "date": "2026-04-08",
      "bid": "255.50",
      "ask": "255.80",
      "open": "253.00",
      "high": "257.00",
      "low": "251.30",
      "close": "255.70",
      "average": "254.4714",
      "volume": "1009739",
      "turnover": "256944924.1",
      "trades": "5403"
    },
    {
      "date": "2026-04-09",
      "bid": "253.00",
      "ask": "253.10",
      "open": "254.80",
      "high": "258.00",
      "low": "251.40",
      "close": "252.80",
      "average": "254.0774",
      "volume": "509393",
      "turnover": "129429781.45",
      "trades": "3299"
    },
    {
      "date": "2026-04-10",
      "bid": "260.90",
      "ask": "261.00",
      "open": "253.50",
      "high": "261.20",
      "low": "252.10",
      "close": "261.20",
      "average": "257.4552",
      "volume": "543395",
      "turnover": "139890065.05",
      "trades": "3399"
    },
    {
      "date": "2026-04-13",
      "bid": "260.10",
      "ask": "260.30",
      "open": "258.50",
      "high": "263.20",
      "low": "256.00",
      "close": "260.90",
      "average": "259.6947",
      "volume": "532091",
      "turnover": "138177959.69",
      "trades": "3114"
    },
    {
      "date": "2026-04-14",
      "bid": "264.90",
      "ask": "265.30",
      "open": "263.90",
      "high": "268.70",
      "low": "262.10",
      "close": "266.30",
      "average": "265.8765",
      "volume": "631843",
      "turnover": "167994598.1",
      "trades": "4061"
    },
    {
      "date": "2026-04-15",
      "bid": "270.60",
      "ask": "270.90",
      "open": "268.00",
      "high": "274.50",
      "low": "267.10",
      "close": "270.90",
      "average": "270.5245",
      "volume": "567844",
      "turnover": "153615228.6",
      "trades": "3238"
    },
    {
      "date": "2026-04-16",
      "bid": "269.40",
      "ask": "270.00",
      "open": "274.60",
      "high": "277.80",
      "low": "267.30",
      "close": "269.00",
      "average": "272.6232",
      "volume": "562745",
      "turnover": "153451719.55",
      "trades": "3347"
    },
    {
      "date": "2026-04-17",
      "bid": "276.30",
      "ask": "276.50",
      "open": "274.00",
      "high": "283.80",
      "low": "267.40",
      "close": "276.70",
      "average": "275.1462",
      "volume": "805686",
      "turnover": "221684545.8",
      "trades": "4243"
    },
    {
      "date": "2026-04-20",
      "bid": "265.00",
      "ask": "265.20",
      "open": "270.00",
      "high": "270.00",
      "low": "262.30",
      "close": "264.80",
      "average": "265.9683",
      "volume": "583690",
      "turnover": "155105476.8",
      "trades": "4075"
    },
    {
      "date": "2026-04-21",
      "bid": "257.10",
      "ask": "257.50",
      "open": "265.50",
      "high": "267.20",
      "low": "254.30",
      "close": "256.90",
      "average": "261.1719",
      "volume": "401908",
      "turnover": "104998608.8",
      "trades": "2707"
    },
    {
      "date": "2026-04-22",
      "bid": "258.10",
      "ask": "258.50",
      "open": "256.00",
      "high": "258.70",
      "low": "253.60",
      "close": "258.00",
      "average": "255.8449",
      "volume": "458729",
      "turnover": "117360374",
      "trades": "2571"
    },
    {
      "date": "2026-04-23",
      "bid": "258.10",
      "ask": "258.40",
      "open": "252.20",
      "high": "260.00",
      "low": "249.60",
      "close": "257.40",
      "average": "255.4597",
      "volume": "751649",
      "turnover": "192006008.25",
      "trades": "3608"
    },
    {
      "date": "2026-04-24",
      "bid": "250.40",
      "ask": "250.70",
      "open": "253.30",
      "high": "254.80",
      "low": "249.80",
      "close": "250.20",
      "average": "251.5716",
      "volume": "384007",
      "turnover": "96608192.6",
      "trades": "2478"
    },
    {
      "date": "2026-04-27",
      "bid": "245.80",
      "ask": "246.00",
      "open": "250.40",
      "high": "251.40",
      "low": "244.40",
      "close": "246.20",
      "average": "248.1727",
      "volume": "378199",
      "turnover": "93857022.75",
      "trades": "2585"
    },
    {
      "date": "2026-04-28",
      "bid": "233.00",
      "ask": "233.30",
      "open": "248.60",
      "high": "249.90",
      "low": "231.30",
      "close": "232.80",
      "average": "237.4575",
      "volume": "815747",
      "turnover": "193745398.5",
      "trades": "3887"
    },
    {
      "date": "2026-04-29",
      "bid": "230.80",
      "ask": "231.20",
      "open": "235.00",
      "high": "236.90",
      "low": "229.80",
      "close": "231.40",
      "average": "233.2294",
      "volume": "348265",
      "turnover": "81229327.5",
      "trades": "2328"
    },
    {
      "date": "2026-04-30",
      "bid": "235.20",
      "ask": "235.50",
      "open": "231.20",
      "high": "236.40",
      "low": "228.10",
      "close": "235.30",
      "average": "232.5207",
      "volume": "605051",
      "turnover": "140689791.94",
      "trades": "1629"
    },
    {
      "date": "2026-05-04",
      "bid": "229.10",
      "ask": "229.30",
      "open": "235.30",
      "high": "235.40",
      "low": "227.70",
      "close": "229.70",
      "average": "231.298",
      "volume": "563168",
      "turnover": "130265595.2",
      "trades": "3830"
    },
    {
      "date": "2026-05-05",
      "bid": "231.10",
      "ask": "231.60",
      "open": "229.70",
      "high": "236.90",
      "low": "228.80",
      "close": "231.70",
      "average": "232.2413",
      "volume": "373921",
      "turnover": "86836321.9",
      "trades": "2375"
    },
    {
      "date": "2026-05-06",
      "bid": "242.10",
      "ask": "242.40",
      "open": "235.00",
      "high": "246.00",
      "low": "235.00",
      "close": "242.30",
      "average": "242.4489",
      "volume": "781652",
      "turnover": "189502702.15",
      "trades": "4966"
    },
    {
      "date": "2026-05-07",
      "bid": "255.20",
      "ask": "255.60",
      "open": "250.40",
      "high": "260.00",
      "low": "248.30",
      "close": "255.50",
      "average": "254.0105",
      "volume": "968682",
      "turnover": "246069816.45",
      "trades": "5143"
    },
    {
      "date": "2026-05-08",
      "bid": "247.50",
      "ask": "247.70",
      "open": "251.30",
      "high": "255.00",
      "low": "246.40",
      "close": "246.70",
      "average": "248.9908",
      "volume": "622486",
      "turnover": "154992130.3",
      "trades": "3829"
    },
    {
      "date": "2026-05-11",
      "bid": "260.40",
      "ask": "260.90",
      "open": "247.50",
      "high": "261.90",
      "low": "247.50",
      "close": "260.90",
      "average": "255.5563",
      "volume": "479176",
      "turnover": "122446540.8",
      "trades": "3122"
    },
    {
      "date": "2026-05-12",
      "bid": "262.80",
      "ask": "263.40",
      "open": "257.00",
      "high": "268.00",
      "low": "255.00",
      "close": "262.90",
      "average": "262.8216",
      "volume": "579515",
      "turnover": "152283698.85",
      "trades": "3010"
    },
    {
      "date": "2026-05-13",
      "bid": "279.30",
      "ask": "279.70",
      "open": "274.60",
      "high": "280.10",
      "low": "274.50",
      "close": "280.10",
      "average": "278.3671",
      "volume": "437079",
      "turnover": "121667354.65",
      "trades": "2738"
    },
    {
      "date": "2026-05-15",
      "bid": "265.10",
      "ask": "265.50",
      "open": "276.50",
      "high": "277.00",
      "low": "260.40",
      "close": "265.00",
      "average": "266.5619",
      "volume": "1046465",
      "turnover": "278949565.1",
      "trades": "5724"
    },
    {
      "date": "2026-05-18",
      "bid": "261.10",
      "ask": "261.60",
      "open": "261.00",
      "high": "268.70",
      "low": "258.40",
      "close": "261.20",
      "average": "262.7105",
      "volume": "403592",
      "turnover": "106003498.65",
      "trades": "2638"
    },
    {
      "date": "2026-05-19",
      "bid": "252.80",
      "ask": "252.90",
      "open": "260.60",
      "high": "260.60",
      "low": "250.50",
      "close": "253.40",
      "average": "254.7431",
      "volume": "531521",
      "turnover": "135404745.5",
      "trades": "3516"
    },
    {
      "date": "2026-05-20",
      "bid": "259.60",
      "ask": "259.90",
      "open": "256.00",
      "high": "260.00",
      "low": "250.50",
      "close": "259.40",
      "average": "256.3885",
      "volume": "564237",
      "turnover": "144661472.85",
      "trades": "3335"
    },
    {
      "date": "2026-05-21",
      "bid": "255.40",
      "ask": "255.70",
      "open": "255.00",
      "high": "258.50",
      "low": "252.40",
      "close": "256.60",
      "average": "254.7712",
      "volume": "464406",
      "turnover": "118314949.9",
      "trades": "2684"
    },
    {
      "date": "2026-05-22",
      "bid": "257.60",
      "ask": "257.90",
      "open": "256.60",
      "high": "261.80",
      "low": "255.00",
      "close": "258.20",
      "average": "258.0163",
      "volume": "468763",
      "turnover": "120947076.45",
      "trades": "2313"
    },
    {
      "date": "2026-05-25",
      "bid": "267.60",
      "ask": "267.70",
      "open": "261.90",
      "high": "268.30",
      "low": "261.10",
      "close": "268.30",
      "average": "264.804",
      "volume": "326092",
      "turnover": "86358275.7",
      "trades": "2256"
    },
    {
      "date": "2026-05-26",
      "bid": "261.90",
      "ask": "262.30",
      "open": "267.00",
      "high": "269.60",
      "low": "261.20",
      "close": "261.60",
      "average": "264.4609",
      "volume": "344250",
      "turnover": "91041692.55",
      "trades": "2390"
    },
    {
      "date": "2026-05-27",
      "bid": "264.80",
      "ask": "265.10",
      "open": "262.30",
      "high": "265.40",
      "low": "257.40",
      "close": "265.20",
      "average": "262.0413",
      "volume": "369762",
      "turnover": "96885691.1",
      "trades": "2270"
    },
    {
      "date": "2026-05-28",
      "bid": "273.90",
      "ask": "274.00",
      "open": "262.50",
      "high": "274.60",
      "low": "262.20",
      "close": "274.60",
      "average": "268.9279",
      "volume": "492062",
      "turnover": "132317700.1",
      "trades": "2677"
    },
    {
      "date": "2026-05-29",
      "bid": "277.00",
      "ask": "278.70",
      "open": "279.00",
      "high": "281.20",
      "low": "272.90",
      "close": "278.90",
      "average": "277.8614",
      "volume": "729291",
      "turnover": "202649336.55",
      "trades": "3080"
    },
    {
      "date": "2026-06-01",
      "bid": "280.00",
      "ask": "280.50",
      "open": "276.50",
      "high": "281.00",
      "low": "269.50",
      "close": "281.00",
      "average": "275.0515",
      "volume": "520587",
      "turnover": "143195071.44",
      "trades": "3228"
    },
    {
      "date": "2026-06-02",
      "bid": "293.40",
      "ask": "294.00",
      "open": "285.00",
      "high": "294.30",
      "low": "284.60",
      "close": "294.30",
      "average": "290.0591",
      "volume": "669515",
      "turnover": "194180961.15",
      "trades": "3582"
    },
    {
      "date": "2026-06-03",
      "bid": "288.40",
      "ask": "288.70",
      "open": "294.00",
      "high": "295.90",
      "low": "285.00",
      "close": "288.20",
      "average": "290.8392",
      "volume": "420996",
      "turnover": "122457925.35",
      "trades": "2411"
    },
    {
      "date": "2026-06-04",
      "bid": "288.30",
      "ask": "288.70",
      "open": "285.00",
      "high": "291.30",
      "low": "279.60",
      "close": "288.50",
      "average": "285.3443",
      "volume": "456504",
      "turnover": "130241108.5",
      "trades": "2738"
    },
    {
      "date": "2026-06-05",
      "bid": "265.50",
      "ask": "265.80",
      "open": "283.80",
      "high": "283.80",
      "low": "265.00",
      "close": "265.10",
      "average": "274.0439",
      "volume": "706802",
      "turnover": "193699661.5",
      "trades": "4175"
    },
    {
      "date": "2026-06-08",
      "bid": "260.40",
      "ask": "260.80",
      "open": "254.50",
      "high": "261.60",
      "low": "253.80",
      "close": "259.80",
      "average": "257.8577",
      "volume": "473589",
      "turnover": "122124866",
      "trades": "3133"
    },
    {
      "date": "2026-06-09",
      "bid": "253.20",
      "ask": "253.30",
      "open": "259.00",
      "high": "262.60",
      "low": "251.50",
      "close": "251.50",
      "average": "258.0675",
      "volume": "363073",
      "turnover": "93706603.35",
      "trades": "2294"
    },
    {
      "date": "2026-06-10",
      "bid": "246.00",
      "ask": "246.40",
      "open": "251.50",
      "high": "251.50",
      "low": "241.60",
      "close": "246.20",
      "average": "246.3406",
      "volume": "500112",
      "turnover": "123190454.25",
      "trades": "3534"
    },
    {
      "date": "2026-06-11",
      "bid": "249.20",
      "ask": "249.40",
      "open": "248.30",
      "high": "251.40",
      "low": "244.50",
      "close": "248.60",
      "average": "247.9736",
      "volume": "315942",
      "turnover": "78344926.59",
      "trades": "1958"
    },
    {
      "date": "2026-06-12",
      "bid": "256.20",
      "ask": "257.50",
      "open": "254.30",
      "high": "260.60",
      "low": "250.80",
      "close": "256.50",
      "average": "255.1642",
      "volume": "598877",
      "turnover": "152822081.44",
      "trades": "3081"
    },
    {
      "date": "2026-06-15",
      "bid": "267.30",
      "ask": "268.10",
      "open": "265.00",
      "high": "275.50",
      "low": "263.00",
      "close": "268.50",
      "average": "268.8667",
      "volume": "641471",
      "turnover": "172464690.5",
      "trades": "3057"
    },
    {
      "date": "2026-06-16",
      "bid": "271.00",
      "ask": "271.80",
      "open": "266.00",
      "high": "272.60",
      "low": "264.90",
      "close": "271.60",
      "average": "269.1633",
      "volume": "295706",
      "turnover": "79594419.9",
      "trades": "1999"
    },
    {
      "date": "2026-06-17",
      "bid": "269.10",
      "ask": "269.40",
      "open": "276.10",
      "high": "280.20",
      "low": "268.60",
      "close": "269.70",
      "average": "274.4799",
      "volume": "574265",
      "turnover": "157727241.05",
      "trades": "3268"
    },
    {
      "date": "2026-06-18",
      "bid": "257.70",
      "ask": "258.00",
      "open": "267.10",
      "high": "267.60",
      "low": "256.70",
      "close": "258.30",
      "average": "260.9601",
      "volume": "581901",
      "turnover": "151869530.94",
      "trades": "3235"
    },
    {
      "date": "2026-06-22",
      "bid": "250.40",
      "ask": "250.90",
      "open": "253.60",
      "high": "253.60",
      "low": "247.80",
      "close": "251.30",
      "average": "250.7771",
      "volume": "395443",
      "turnover": "99158619.15",
      "trades": "2707"
    },
    {
      "date": "2026-06-23",
      "bid": "239.00",
      "ask": "239.70",
      "open": "243.70",
      "high": "245.70",
      "low": "237.80",
      "close": "239.40",
      "average": "240.8394",
      "volume": "646519",
      "turnover": "155715918.8",
      "trades": "3910"
    },
    {
      "date": "2026-06-24",
      "bid": "226.40",
      "ask": "226.60",
      "open": "239.70",
      "high": "241.00",
      "low": "222.40",
      "close": "226.40",
      "average": "228.6308",
      "volume": "840732",
      "turnover": "192215967.3",
      "trades": "4761"
    },
    {
      "date": "2026-06-25",
      "bid": "231.60",
      "ask": "232.30",
      "open": "226.10",
      "high": "233.20",
      "low": "225.40",
      "close": "231.00",
      "average": "229.3151",
      "volume": "411578",
      "turnover": "94384069.5",
      "trades": "3111"
    },
    {
      "date": "2026-06-26",
      "bid": "233.30",
      "ask": "233.70",
      "open": "228.30",
      "high": "235.70",
      "low": "226.20",
      "close": "233.30",
      "average": "230.728",
      "volume": "414946",
      "turnover": "95703217.2",
      "trades": "2673"
    },
    {
      "date": "2026-06-29",
      "bid": "227.00",
      "ask": "227.20",
      "open": "233.30",
      "high": "233.30",
      "low": "224.90",
      "close": "227.20",
      "average": "228.9534",
      "volume": "428611",
      "turnover": "98135752.65",
      "trades": "2615"
    },
    {
      "date": "2026-06-30",
      "bid": "233.40",
      "ask": "233.80",
      "open": "233.40",
      "high": "238.80",
      "low": "231.70",
      "close": "233.80",
      "average": "234.8722",
      "volume": "617878",
      "turnover": "145109832.94",
      "trades": "3399"
    },
    {
      "date": "2026-07-01",
      "bid": "232.90",
      "ask": "233.50",
      "open": "232.10",
      "high": "234.90",
      "low": "228.60",
      "close": "233.50",
      "average": "232.1557",
      "volume": "270966",
      "turnover": "62899452.8",
      "trades": "2051"
    },
    {
      "date": "2026-07-02",
      "bid": "234.90",
      "ask": "235.50",
      "open": "232.00",
      "high": "241.50",
      "low": "230.50",
      "close": "234.80",
      "average": "234.825",
      "volume": "606176",
      "turnover": "142339113.35",
      "trades": "2900"
    },
    {
      "date": "2026-07-03",
      "bid": "239.10",
      "ask": "239.20",
      "open": "239.00",
      "high": "240.00",
      "low": "237.50",
      "close": "238.80",
      "average": "238.9354",
      "volume": "239022",
      "turnover": "57108331.6",
      "trades": "1613"
    },
    {
      "date": "2026-07-06",
      "bid": "237.50",
      "ask": "238.00",
      "open": "238.00",
      "high": "239.20",
      "low": "235.10",
      "close": "238.00",
      "average": "237.5825",
      "volume": "226355",
      "turnover": "53779011.85",
      "trades": "1609"
    },
    {
      "date": "2026-07-07",
      "bid": "226.90",
      "ask": "227.10",
      "open": "233.60",
      "high": "234.10",
      "low": "226.60",
      "close": "227.10",
      "average": "230.1151",
      "volume": "486543",
      "turnover": "111976158.8",
      "trades": "2877"
    },
    {
      "date": "2026-07-08",
      "bid": "216.10",
      "ask": "216.40",
      "open": "226.60",
      "high": "227.70",
      "low": "215.90",
      "close": "215.90",
      "average": "219.9402",
      "volume": "697375",
      "turnover": "153418734.3",
      "trades": "3934"
    },
    {
      "date": "2026-07-09",
      "bid": "231.60",
      "ask": "231.80",
      "open": "222.50",
      "high": "232.60",
      "low": "221.50",
      "close": "231.80",
      "average": "227.632",
      "volume": "348141",
      "turnover": "79244681.2",
      "trades": "1935"
    },
    {
      "date": "2026-07-10",
      "bid": "236.60",
      "ask": "237.00",
      "open": "235.00",
      "high": "238.20",
      "low": "232.60",
      "close": "237.50",
      "average": "236.0769",
      "volume": "315691",
      "turnover": "74527299.7",
      "trades": "2097"
    },
    {
      "date": "2026-07-13",
      "bid": "235.30",
      "ask": "235.60",
      "open": "233.60",
      "high": "239.00",
      "low": "233.20",
      "close": "235.70",
      "average": "236.1276",
      "volume": "220871",
      "turnover": "52153736.1",
      "trades": "1524"
    },
    {
      "date": "2026-07-14",
      "bid": "242.80",
      "ask": "243.20",
      "open": "234.50",
      "high": "245.80",
      "low": "234.00",
      "close": "242.00",
      "average": "240.636",
      "volume": "269908",
      "turnover": "64947269.35",
      "trades": "1532"
    },
    {
      "date": "2026-07-15",
      "bid": "237.20",
      "ask": "237.90",
      "open": "242.00",
      "high": "244.60",
      "low": "236.50",
      "close": "237.70",
      "average": "240.0951",
      "volume": "181247",
      "turnover": "43512823.1",
      "trades": "1382"
    },
    {
      "date": "2026-07-16",
      "bid": "231.20",
      "ask": "231.70",
      "open": "237.00",
      "high": "237.00",
      "low": "229.80",
      "close": "231.50",
      "average": "232.3482",
      "volume": "270811",
      "turnover": "62923934.65",
      "trades": "1642"
    },
    {
      "date": "2026-07-17",
      "bid": "226.40",
      "ask": "226.70",
      "open": "227.00",
      "high": "229.20",
      "low": "222.10",
      "close": "227.20",
      "average": "225.5468",
      "volume": "489490",
      "turnover": "110400210.05",
      "trades": "2547"
    },
    {
      "date": "2026-07-20",
      "bid": "233.00",
      "ask": "233.40",
      "open": "227.20",
      "high": "234.00",
      "low": "226.40",
      "close": "233.50",
      "average": "231.1753",
      "volume": "187343",
      "turnover": "43303858.85",
      "trades": "1259"
    },
    {
      "date": "2026-07-21",
      "bid": "246.70",
      "ask": "246.90",
      "open": "240.10",
      "high": "247.40",
      "low": "237.00",
      "close": "246.90",
      "average": "243.0052",
      "volume": "750631",
      "turnover": "182383557.15",
      "trades": "4544"
    },
    {
      "date": "2026-07-22",
      "bid": "255.90",
      "ask": "256.10",
      "open": "249.60",
      "high": "256.90",
      "low": "248.60",
      "close": "256.10",
      "average": "252.9668",
      "volume": "516707",
      "turnover": "130706952.6",
      "trades": "2868"
    },
    {
      "date": "2026-07-23",
      "bid": "250.50",
      "ask": "250.70",
      "open": "258.50",
      "high": "259.80",
      "low": "249.80",
      "close": "250.00",
      "average": "255.3571",
      "volume": "576095",
      "turnover": "147111533.5",
      "trades": "3348"
    },
    {
      "date": "2026-07-24",
      "bid": "251.30",
      "ask": "251.80",
      "open": "248.00",
      "high": "254.70",
      "low": "247.00",
      "close": "251.80",
      "average": "251.076",
      "volume": "219521",
      "turnover": "55123521.5",
      "trades": "1520"
    },
    {
      "date": "2026-07-27",
      "bid": "242.30",
      "ask": "242.70",
      "open": "251.90",
      "high": "255.00",
      "low": "239.50",
      "close": "242.80",
      "average": "247.2348",
      "volume": "413618",
      "turnover": "102261791.85",
      "trades": "2597"
    },
    {
      "date": "2026-07-28",
      "bid": "237.40",
      "ask": "237.90",
      "open": "242.30",
      "high": "244.90",
      "low": "232.10",
      "close": "238.00",
      "average": "237.3472",
      "volume": "389025",
      "turnover": "92338015.75",
      "trades": "2783"
    },
    {
      "date": "2026-07-29",
      "bid": "236.90",
      "ask": "237.20",
      "open": "238.00",
      "high": "242.00",
      "low": "234.80",
      "close": "236.80",
      "average": "238.5434",
      "volume": "245759",
      "turnover": "58627276.25",
      "trades": "1814"
    },
    {
      "date": "2026-07-30",
      "bid": "237.80",
      "ask": "237.90",
      "open": "236.80",
      "high": "250.70",
      "low": "236.80",
      "close": "237.40",
      "average": "241.8661",
      "volume": "782001",
      "turnover": "189147816.8",
      "trades": "4447"
    },
    {
      "date": "2026-07-31",
      "bid": "236.60",
      "ask": "237.10",
      "open": "242.00",
      "high": "244.50",
      "low": "233.50",
      "close": "236.30",
      "average": "239.1673",
      "volume": "713453",
      "turnover": "170669716.8",
      "trades": "2401"
    },
    {
      "date": "2026-08-03",
      "bid": "236.00",
      "ask": "236.40",
      "open": "237.40",
      "high": "239.90",
      "low": "231.30",
      "close": "236.30",
      "average": "235.1996",
      "volume": "351646",
      "turnover": "82708594.95",
      "trades": "1906"
    },
    {
      "date": "2026-08-04",
      "bid": "247.10",
      "ask": "247.30",
      "open": "239.50",
      "high": "252.90",
      "low": "239.50",
      "close": "247.40",
      "average": "248.278",
      "volume": "891444",
      "turnover": "221289188.4",
      "trades": "3895"
    },
    {
      "date": "2026-08-05",
      "bid": "262.50",
      "ask": "263.00",
      "open": "253.00",
      "high": "263.30",
      "low": "252.00",
      "close": "262.60",
      "average": "258.2239",
      "volume": "814794",
      "turnover": "210388464.9",
      "trades": "3932"
    }
  ]
}