{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX159/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/newa-b?id=TX159",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX159",
    "asset_class": "SHARES",
    "isin": "SE0020356970",
    "symbol": "NEWA B",
    "company": "New Wave B",
    "market": null,
    "last_sale_price": "SEK 94.20",
    "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": "70.30",
      "ask": "70.50",
      "open": "69.10",
      "high": "70.90",
      "low": "69.10",
      "close": "70.10",
      "average": "70.0115",
      "volume": "305328",
      "turnover": "21376481.6",
      "trades": "1125"
    },
    {
      "date": "2021-08-03",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.20",
      "high": "72.90",
      "low": "69.80",
      "close": "71.40",
      "average": "71.485",
      "volume": "445884",
      "turnover": "31874707.8",
      "trades": "1263"
    },
    {
      "date": "2021-08-04",
      "bid": "72.40",
      "ask": "72.50",
      "open": "72.00",
      "high": "73.40",
      "low": "70.70",
      "close": "72.60",
      "average": "72.133",
      "volume": "259140",
      "turnover": "18690287.2",
      "trades": "910"
    },
    {
      "date": "2021-08-05",
      "bid": "71.00",
      "ask": "71.30",
      "open": "72.60",
      "high": "73.50",
      "low": "70.40",
      "close": "71.20",
      "average": "71.58",
      "volume": "329798",
      "turnover": "23607282",
      "trades": "1372"
    },
    {
      "date": "2021-08-06",
      "bid": "69.20",
      "ask": "69.40",
      "open": "72.40",
      "high": "72.40",
      "low": "69.30",
      "close": "69.60",
      "average": "69.8989",
      "volume": "245922",
      "turnover": "17189684.2",
      "trades": "823"
    },
    {
      "date": "2021-08-09",
      "bid": "68.30",
      "ask": "68.50",
      "open": "69.60",
      "high": "69.60",
      "low": "67.90",
      "close": "68.60",
      "average": "68.6044",
      "volume": "222362",
      "turnover": "15254773.1",
      "trades": "845"
    },
    {
      "date": "2021-08-10",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.30",
      "high": "69.50",
      "low": "67.70",
      "close": "68.40",
      "average": "68.6537",
      "volume": "269876",
      "turnover": "18528004.2",
      "trades": "1076"
    },
    {
      "date": "2021-08-11",
      "bid": "67.70",
      "ask": "67.90",
      "open": "68.30",
      "high": "68.90",
      "low": "67.20",
      "close": "67.70",
      "average": "67.8891",
      "volume": "196622",
      "turnover": "13348373.8",
      "trades": "846"
    },
    {
      "date": "2021-08-12",
      "bid": "68.50",
      "ask": "68.80",
      "open": "67.50",
      "high": "69.20",
      "low": "67.30",
      "close": "68.90",
      "average": "68.4058",
      "volume": "262930",
      "turnover": "17985948.39",
      "trades": "857"
    },
    {
      "date": "2021-08-13",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.00",
      "high": "70.90",
      "low": "68.40",
      "close": "70.00",
      "average": "70.089",
      "volume": "246134",
      "turnover": "17251968",
      "trades": "929"
    },
    {
      "date": "2021-08-16",
      "bid": "68.90",
      "ask": "69.40",
      "open": "69.50",
      "high": "71.00",
      "low": "68.20",
      "close": "69.40",
      "average": "69.5682",
      "volume": "412964",
      "turnover": "28728603.6",
      "trades": "1203"
    },
    {
      "date": "2021-08-17",
      "bid": "66.10",
      "ask": "66.20",
      "open": "70.10",
      "high": "72.30",
      "low": "63.50",
      "close": "66.70",
      "average": "66.1538",
      "volume": "1144962",
      "turnover": "75742346",
      "trades": "3790"
    },
    {
      "date": "2021-08-18",
      "bid": "69.30",
      "ask": "69.50",
      "open": "67.10",
      "high": "73.30",
      "low": "67.10",
      "close": "69.60",
      "average": "70.4066",
      "volume": "837698",
      "turnover": "58979874",
      "trades": "2779"
    },
    {
      "date": "2021-08-19",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.70",
      "high": "69.80",
      "low": "67.50",
      "close": "68.20",
      "average": "68.499",
      "volume": "395308",
      "turnover": "27073951.6",
      "trades": "1318"
    },
    {
      "date": "2021-08-20",
      "bid": "67.80",
      "ask": "68.10",
      "open": "67.70",
      "high": "68.50",
      "low": "66.90",
      "close": "68.10",
      "average": "67.7421",
      "volume": "188782",
      "turnover": "12788489.8",
      "trades": "720"
    },
    {
      "date": "2021-08-23",
      "bid": "69.40",
      "ask": "69.60",
      "open": "68.40",
      "high": "69.90",
      "low": "68.10",
      "close": "69.70",
      "average": "69.1031",
      "volume": "173916",
      "turnover": "12017572.8",
      "trades": "762"
    },
    {
      "date": "2021-08-24",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.90",
      "high": "70.00",
      "low": "67.60",
      "close": "67.90",
      "average": "68.3418",
      "volume": "177386",
      "turnover": "12122358.7",
      "trades": "730"
    },
    {
      "date": "2021-08-25",
      "bid": "69.40",
      "ask": "70.00",
      "open": "67.90",
      "high": "70.80",
      "low": "67.50",
      "close": "69.80",
      "average": "69.6194",
      "volume": "401610",
      "turnover": "27962965.5",
      "trades": "1213"
    },
    {
      "date": "2021-08-26",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.70",
      "high": "70.00",
      "low": "68.10",
      "close": "69.80",
      "average": "69.1698",
      "volume": "188128",
      "turnover": "13012698.8",
      "trades": "790"
    },
    {
      "date": "2021-08-27",
      "bid": "69.70",
      "ask": "69.90",
      "open": "70.00",
      "high": "71.40",
      "low": "69.10",
      "close": "69.80",
      "average": "70.4082",
      "volume": "353374",
      "turnover": "24879348.6",
      "trades": "900"
    },
    {
      "date": "2021-08-30",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.60",
      "high": "69.70",
      "low": "67.60",
      "close": "68.30",
      "average": "68.3613",
      "volume": "141054",
      "turnover": "9642641",
      "trades": "651"
    },
    {
      "date": "2021-08-31",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.20",
      "high": "70.10",
      "low": "67.50",
      "close": "68.10",
      "average": "68.5054",
      "volume": "472932",
      "turnover": "32399771.2",
      "trades": "1244"
    },
    {
      "date": "2021-09-01",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.00",
      "high": "69.10",
      "low": "67.00",
      "close": "68.10",
      "average": "67.826",
      "volume": "247012",
      "turnover": "16753874.4",
      "trades": "1002"
    },
    {
      "date": "2021-09-02",
      "bid": "68.90",
      "ask": "69.10",
      "open": "67.50",
      "high": "70.30",
      "low": "67.40",
      "close": "69.10",
      "average": "69.1615",
      "volume": "368208",
      "turnover": "25465811.4",
      "trades": "1177"
    },
    {
      "date": "2021-09-03",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.80",
      "low": "68.10",
      "close": "70.00",
      "average": "70.0486",
      "volume": "323450",
      "turnover": "22653972.9",
      "trades": "919"
    },
    {
      "date": "2021-09-06",
      "bid": "68.90",
      "ask": "69.20",
      "open": "69.90",
      "high": "70.40",
      "low": "68.60",
      "close": "69.10",
      "average": "69.311",
      "volume": "155750",
      "turnover": "10795153.3",
      "trades": "653"
    },
    {
      "date": "2021-09-07",
      "bid": "71.40",
      "ask": "71.60",
      "open": "69.00",
      "high": "71.80",
      "low": "68.90",
      "close": "71.80",
      "average": "70.7487",
      "volume": "322054",
      "turnover": "22769740.6",
      "trades": "1119"
    },
    {
      "date": "2021-09-08",
      "bid": "68.90",
      "ask": "69.00",
      "open": "71.50",
      "high": "71.50",
      "low": "68.80",
      "close": "68.80",
      "average": "69.6138",
      "volume": "470430",
      "turnover": "32747301",
      "trades": "1004"
    },
    {
      "date": "2021-09-09",
      "bid": "69.70",
      "ask": "69.90",
      "open": "68.80",
      "high": "70.00",
      "low": "67.30",
      "close": "70.00",
      "average": "68.6918",
      "volume": "242804",
      "turnover": "16678626.4",
      "trades": "792"
    },
    {
      "date": "2021-09-10",
      "bid": "71.00",
      "ask": "71.30",
      "open": "70.00",
      "high": "72.10",
      "low": "69.90",
      "close": "71.50",
      "average": "71.3561",
      "volume": "477076",
      "turnover": "34042333.9",
      "trades": "723"
    },
    {
      "date": "2021-09-13",
      "bid": "68.20",
      "ask": "68.30",
      "open": "71.50",
      "high": "72.20",
      "low": "68.20",
      "close": "68.20",
      "average": "69.5025",
      "volume": "232424",
      "turnover": "16154047.8",
      "trades": "912"
    },
    {
      "date": "2021-09-14",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.20",
      "high": "69.30",
      "low": "67.60",
      "close": "68.00",
      "average": "68.2465",
      "volume": "159600",
      "turnover": "10892175.8",
      "trades": "594"
    },
    {
      "date": "2021-09-15",
      "bid": "66.80",
      "ask": "67.10",
      "open": "68.00",
      "high": "68.20",
      "low": "66.20",
      "close": "66.90",
      "average": "66.9139",
      "volume": "223420",
      "turnover": "14949898.8",
      "trades": "1029"
    },
    {
      "date": "2021-09-16",
      "bid": "66.90",
      "ask": "67.10",
      "open": "66.50",
      "high": "67.90",
      "low": "66.40",
      "close": "67.10",
      "average": "66.8559",
      "volume": "241756",
      "turnover": "16162820.8",
      "trades": "845"
    },
    {
      "date": "2021-09-17",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.10",
      "high": "68.50",
      "low": "67.10",
      "close": "68.10",
      "average": "67.914",
      "volume": "296092",
      "turnover": "20108787.8",
      "trades": "629"
    },
    {
      "date": "2021-09-20",
      "bid": "67.30",
      "ask": "67.60",
      "open": "68.00",
      "high": "69.40",
      "low": "66.30",
      "close": "67.50",
      "average": "67.5328",
      "volume": "474994",
      "turnover": "32075803.4",
      "trades": "1511"
    },
    {
      "date": "2021-09-21",
      "bid": "67.90",
      "ask": "68.20",
      "open": "67.50",
      "high": "69.20",
      "low": "67.00",
      "close": "68.20",
      "average": "68.2719",
      "volume": "235676",
      "turnover": "16090047",
      "trades": "799"
    },
    {
      "date": "2021-09-22",
      "bid": "69.50",
      "ask": "69.90",
      "open": "68.80",
      "high": "70.70",
      "low": "68.50",
      "close": "69.90",
      "average": "69.7718",
      "volume": "398730",
      "turnover": "27819284",
      "trades": "954"
    },
    {
      "date": "2021-09-23",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.60",
      "high": "71.40",
      "low": "69.00",
      "close": "70.30",
      "average": "70.3899",
      "volume": "405770",
      "turnover": "28561732.6",
      "trades": "1026"
    },
    {
      "date": "2021-09-24",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.90",
      "high": "70.90",
      "low": "68.20",
      "close": "68.60",
      "average": "68.8442",
      "volume": "179294",
      "turnover": "12343348",
      "trades": "759"
    },
    {
      "date": "2021-09-27",
      "bid": "66.30",
      "ask": "66.50",
      "open": "68.50",
      "high": "69.00",
      "low": "65.70",
      "close": "66.20",
      "average": "67.2449",
      "volume": "345046",
      "turnover": "23202102.4",
      "trades": "1017"
    },
    {
      "date": "2021-09-28",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.50",
      "high": "67.30",
      "low": "64.50",
      "close": "65.30",
      "average": "65.2775",
      "volume": "441682",
      "turnover": "28829515.4",
      "trades": "1251"
    },
    {
      "date": "2021-09-29",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.30",
      "high": "66.20",
      "low": "64.70",
      "close": "65.10",
      "average": "65.4351",
      "volume": "164918",
      "turnover": "10791430.8",
      "trades": "568"
    },
    {
      "date": "2021-09-30",
      "bid": "65.50",
      "ask": "65.70",
      "open": "65.10",
      "high": "67.00",
      "low": "65.10",
      "close": "65.50",
      "average": "65.8193",
      "volume": "180844",
      "turnover": "11904341.5",
      "trades": "643"
    },
    {
      "date": "2021-10-01",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.50",
      "high": "67.10",
      "low": "63.80",
      "close": "66.70",
      "average": "65.7913",
      "volume": "220558",
      "turnover": "14511563.8",
      "trades": "840"
    },
    {
      "date": "2021-10-04",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.60",
      "high": "67.10",
      "low": "65.30",
      "close": "66.10",
      "average": "66.2086",
      "volume": "288894",
      "turnover": "19127274.2",
      "trades": "923"
    },
    {
      "date": "2021-10-05",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.20",
      "high": "67.40",
      "low": "65.40",
      "close": "66.00",
      "average": "66.034",
      "volume": "168802",
      "turnover": "11146676.4",
      "trades": "724"
    },
    {
      "date": "2021-10-06",
      "bid": "64.50",
      "ask": "64.80",
      "open": "65.80",
      "high": "65.80",
      "low": "62.10",
      "close": "64.50",
      "average": "63.7834",
      "volume": "439132",
      "turnover": "28007004.2",
      "trades": "1393"
    },
    {
      "date": "2021-10-07",
      "bid": "65.90",
      "ask": "66.20",
      "open": "64.80",
      "high": "66.30",
      "low": "64.70",
      "close": "65.90",
      "average": "65.4818",
      "volume": "126586",
      "turnover": "8288271.8",
      "trades": "445"
    },
    {
      "date": "2021-10-08",
      "bid": "66.40",
      "ask": "66.70",
      "open": "65.80",
      "high": "67.80",
      "low": "65.50",
      "close": "66.50",
      "average": "66.8102",
      "volume": "257496",
      "turnover": "17203363.8",
      "trades": "772"
    },
    {
      "date": "2021-10-11",
      "bid": "63.30",
      "ask": "63.50",
      "open": "66.30",
      "high": "66.30",
      "low": "62.90",
      "close": "63.20",
      "average": "63.7767",
      "volume": "212340",
      "turnover": "13542355",
      "trades": "713"
    },
    {
      "date": "2021-10-12",
      "bid": "65.10",
      "ask": "65.20",
      "open": "63.00",
      "high": "65.50",
      "low": "62.40",
      "close": "65.10",
      "average": "64.3179",
      "volume": "178422",
      "turnover": "11475736.6",
      "trades": "680"
    },
    {
      "date": "2021-10-13",
      "bid": "66.70",
      "ask": "67.00",
      "open": "65.10",
      "high": "67.30",
      "low": "64.50",
      "close": "67.00",
      "average": "66.4785",
      "volume": "153272",
      "turnover": "10189296.6",
      "trades": "460"
    },
    {
      "date": "2021-10-14",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.00",
      "high": "68.40",
      "low": "67.00",
      "close": "67.90",
      "average": "67.7646",
      "volume": "131630",
      "turnover": "8919852.19",
      "trades": "490"
    },
    {
      "date": "2021-10-15",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.10",
      "high": "69.70",
      "low": "68.10",
      "close": "68.90",
      "average": "68.9588",
      "volume": "228366",
      "turnover": "15747838.4",
      "trades": "665"
    },
    {
      "date": "2021-10-18",
      "bid": "71.40",
      "ask": "71.70",
      "open": "68.90",
      "high": "71.90",
      "low": "68.90",
      "close": "71.60",
      "average": "70.7631",
      "volume": "370342",
      "turnover": "26206748",
      "trades": "1127"
    },
    {
      "date": "2021-10-19",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.00",
      "high": "72.30",
      "low": "70.60",
      "close": "71.10",
      "average": "71.3752",
      "volume": "254752",
      "turnover": "18182981.7",
      "trades": "934"
    },
    {
      "date": "2021-10-20",
      "bid": "68.50",
      "ask": "68.70",
      "open": "71.00",
      "high": "71.00",
      "low": "67.70",
      "close": "68.60",
      "average": "68.9843",
      "volume": "494842",
      "turnover": "34136358.2",
      "trades": "1244"
    },
    {
      "date": "2021-10-21",
      "bid": "69.60",
      "ask": "69.90",
      "open": "68.60",
      "high": "70.00",
      "low": "67.60",
      "close": "69.80",
      "average": "68.8677",
      "volume": "122036",
      "turnover": "8404346",
      "trades": "500"
    },
    {
      "date": "2021-10-22",
      "bid": "70.40",
      "ask": "70.70",
      "open": "69.80",
      "high": "71.50",
      "low": "69.30",
      "close": "70.90",
      "average": "70.5988",
      "volume": "216720",
      "turnover": "15300109.3",
      "trades": "657"
    },
    {
      "date": "2021-10-25",
      "bid": "72.20",
      "ask": "72.40",
      "open": "70.90",
      "high": "72.70",
      "low": "69.90",
      "close": "72.50",
      "average": "71.7087",
      "volume": "368960",
      "turnover": "26457325.4",
      "trades": "1063"
    },
    {
      "date": "2021-10-26",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.50",
      "high": "75.00",
      "low": "71.50",
      "close": "71.90",
      "average": "73.2012",
      "volume": "324490",
      "turnover": "23752925.6",
      "trades": "992"
    },
    {
      "date": "2021-10-27",
      "bid": "72.30",
      "ask": "72.60",
      "open": "71.80",
      "high": "73.50",
      "low": "71.10",
      "close": "72.30",
      "average": "72.4062",
      "volume": "189128",
      "turnover": "13694037.8",
      "trades": "603"
    },
    {
      "date": "2021-10-28",
      "bid": "73.60",
      "ask": "73.70",
      "open": "72.20",
      "high": "73.90",
      "low": "71.40",
      "close": "73.90",
      "average": "73.0375",
      "volume": "346904",
      "turnover": "25344497.3",
      "trades": "962"
    },
    {
      "date": "2021-10-29",
      "bid": "72.80",
      "ask": "73.10",
      "open": "73.70",
      "high": "74.10",
      "low": "71.80",
      "close": "72.80",
      "average": "72.8371",
      "volume": "206864",
      "turnover": "15067381.6",
      "trades": "820"
    },
    {
      "date": "2021-11-01",
      "bid": "73.90",
      "ask": "74.00",
      "open": "72.80",
      "high": "74.50",
      "low": "72.80",
      "close": "74.30",
      "average": "73.9422",
      "volume": "280124",
      "turnover": "20714524",
      "trades": "1017"
    },
    {
      "date": "2021-11-02",
      "bid": "72.70",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.30",
      "low": "72.60",
      "close": "73.10",
      "average": "73.346",
      "volume": "140844",
      "turnover": "10329222",
      "trades": "556"
    },
    {
      "date": "2021-11-03",
      "bid": "74.30",
      "ask": "74.50",
      "open": "73.70",
      "high": "74.60",
      "low": "73.20",
      "close": "74.50",
      "average": "73.9289",
      "volume": "174020",
      "turnover": "12865111",
      "trades": "680"
    },
    {
      "date": "2021-11-04",
      "bid": "75.60",
      "ask": "75.90",
      "open": "74.50",
      "high": "75.90",
      "low": "73.50",
      "close": "75.90",
      "average": "75.122",
      "volume": "385836",
      "turnover": "28984646.2",
      "trades": "1192"
    },
    {
      "date": "2021-11-05",
      "bid": "84.10",
      "ask": "84.50",
      "open": "80.10",
      "high": "88.30",
      "low": "78.10",
      "close": "84.50",
      "average": "85.2849",
      "volume": "1743274",
      "turnover": "148694382.69",
      "trades": "4747"
    },
    {
      "date": "2021-11-08",
      "bid": "80.60",
      "ask": "80.80",
      "open": "84.50",
      "high": "85.10",
      "low": "78.20",
      "close": "80.60",
      "average": "80.783",
      "volume": "1019428",
      "turnover": "82351650.3",
      "trades": "4568"
    },
    {
      "date": "2021-11-09",
      "bid": "83.10",
      "ask": "83.30",
      "open": "81.10",
      "high": "84.70",
      "low": "80.40",
      "close": "83.50",
      "average": "83.3381",
      "volume": "499896",
      "turnover": "41660364.79",
      "trades": "1618"
    },
    {
      "date": "2021-11-10",
      "bid": "82.50",
      "ask": "82.70",
      "open": "85.10",
      "high": "85.90",
      "low": "81.40",
      "close": "82.40",
      "average": "83.5886",
      "volume": "323098",
      "turnover": "27007306.4",
      "trades": "1219"
    },
    {
      "date": "2021-11-11",
      "bid": "82.50",
      "ask": "82.80",
      "open": "82.40",
      "high": "83.90",
      "low": "82.10",
      "close": "82.60",
      "average": "82.9288",
      "volume": "432598",
      "turnover": "35873375.5",
      "trades": "1081"
    },
    {
      "date": "2021-11-12",
      "bid": "84.10",
      "ask": "84.50",
      "open": "82.60",
      "high": "84.60",
      "low": "82.20",
      "close": "84.00",
      "average": "83.7397",
      "volume": "232544",
      "turnover": "19473254.8",
      "trades": "788"
    },
    {
      "date": "2021-11-15",
      "bid": "84.50",
      "ask": "84.70",
      "open": "83.80",
      "high": "85.30",
      "low": "79.70",
      "close": "84.70",
      "average": "83.0837",
      "volume": "618040",
      "turnover": "51352391.4",
      "trades": "1813"
    },
    {
      "date": "2021-11-16",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.20",
      "high": "85.80",
      "low": "82.00",
      "close": "84.80",
      "average": "83.9931",
      "volume": "324016",
      "turnover": "27215242",
      "trades": "1067"
    },
    {
      "date": "2021-11-17",
      "bid": "86.30",
      "ask": "86.50",
      "open": "84.90",
      "high": "88.30",
      "low": "84.80",
      "close": "86.60",
      "average": "86.6518",
      "volume": "419796",
      "turnover": "36376185.6",
      "trades": "1273"
    },
    {
      "date": "2021-11-18",
      "bid": "87.30",
      "ask": "87.40",
      "open": "86.70",
      "high": "87.90",
      "low": "86.30",
      "close": "87.40",
      "average": "87.2582",
      "volume": "277960",
      "turnover": "24254304.4",
      "trades": "1366"
    },
    {
      "date": "2021-11-19",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.70",
      "high": "89.10",
      "low": "87.00",
      "close": "87.70",
      "average": "87.8714",
      "volume": "515910",
      "turnover": "45333741.6",
      "trades": "2131"
    },
    {
      "date": "2021-11-22",
      "bid": "87.90",
      "ask": "88.10",
      "open": "89.00",
      "high": "91.20",
      "low": "88.00",
      "close": "88.40",
      "average": "89.5949",
      "volume": "582012",
      "turnover": "52145328",
      "trades": "1879"
    },
    {
      "date": "2021-11-23",
      "bid": "85.60",
      "ask": "85.80",
      "open": "88.40",
      "high": "88.40",
      "low": "84.90",
      "close": "85.80",
      "average": "86.3962",
      "volume": "562482",
      "turnover": "48595237.4",
      "trades": "1026"
    },
    {
      "date": "2021-11-24",
      "bid": "83.80",
      "ask": "84.00",
      "open": "85.80",
      "high": "87.40",
      "low": "82.90",
      "close": "83.90",
      "average": "84.5827",
      "volume": "416046",
      "turnover": "35192570",
      "trades": "1585"
    },
    {
      "date": "2021-11-25",
      "bid": "84.90",
      "ask": "85.10",
      "open": "84.10",
      "high": "85.60",
      "low": "83.60",
      "close": "85.20",
      "average": "84.72",
      "volume": "169982",
      "turnover": "14400772.6",
      "trades": "814"
    },
    {
      "date": "2021-11-26",
      "bid": "80.30",
      "ask": "80.50",
      "open": "83.40",
      "high": "83.40",
      "low": "80.00",
      "close": "80.30",
      "average": "81.7711",
      "volume": "415624",
      "turnover": "33986198.4",
      "trades": "1468"
    },
    {
      "date": "2021-11-29",
      "bid": "84.00",
      "ask": "84.20",
      "open": "81.00",
      "high": "84.60",
      "low": "81.00",
      "close": "83.90",
      "average": "82.9726",
      "volume": "307662",
      "turnover": "25527489.4",
      "trades": "1195"
    },
    {
      "date": "2021-11-30",
      "bid": "84.80",
      "ask": "85.00",
      "open": "83.00",
      "high": "87.70",
      "low": "81.80",
      "close": "84.60",
      "average": "84.6242",
      "volume": "670316",
      "turnover": "56722484.6",
      "trades": "1649"
    },
    {
      "date": "2021-12-01",
      "bid": "87.10",
      "ask": "87.40",
      "open": "84.50",
      "high": "87.70",
      "low": "83.30",
      "close": "87.30",
      "average": "85.3635",
      "volume": "387150",
      "turnover": "33047276.1",
      "trades": "1137"
    },
    {
      "date": "2021-12-02",
      "bid": "83.90",
      "ask": "84.10",
      "open": "85.50",
      "high": "86.30",
      "low": "82.30",
      "close": "84.10",
      "average": "84.7638",
      "volume": "473302",
      "turnover": "40118885.4",
      "trades": "1167"
    },
    {
      "date": "2021-12-03",
      "bid": "83.10",
      "ask": "83.30",
      "open": "84.60",
      "high": "85.50",
      "low": "83.00",
      "close": "83.10",
      "average": "84.1765",
      "volume": "298472",
      "turnover": "25124727.3",
      "trades": "1092"
    },
    {
      "date": "2021-12-06",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.50",
      "high": "82.20",
      "low": "78.60",
      "close": "81.00",
      "average": "80.1443",
      "volume": "359622",
      "turnover": "28820908.8",
      "trades": "1255"
    },
    {
      "date": "2021-12-07",
      "bid": "83.80",
      "ask": "84.00",
      "open": "81.10",
      "high": "84.30",
      "low": "81.10",
      "close": "84.00",
      "average": "83.2972",
      "volume": "287352",
      "turnover": "23935597.4",
      "trades": "877"
    },
    {
      "date": "2021-12-08",
      "bid": "83.30",
      "ask": "83.60",
      "open": "83.90",
      "high": "84.50",
      "low": "82.70",
      "close": "83.20",
      "average": "83.648",
      "volume": "250464",
      "turnover": "20950820.2",
      "trades": "641"
    },
    {
      "date": "2021-12-09",
      "bid": "80.60",
      "ask": "80.80",
      "open": "83.20",
      "high": "83.50",
      "low": "80.50",
      "close": "80.60",
      "average": "81.4583",
      "volume": "233624",
      "turnover": "19030324.6",
      "trades": "873"
    },
    {
      "date": "2021-12-10",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.80",
      "high": "82.00",
      "low": "80.50",
      "close": "81.40",
      "average": "81.2569",
      "volume": "172252",
      "turnover": "13996664.4",
      "trades": "636"
    },
    {
      "date": "2021-12-13",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.60",
      "high": "83.30",
      "low": "80.60",
      "close": "80.90",
      "average": "82.1529",
      "volume": "381410",
      "turnover": "31334306.4",
      "trades": "909"
    },
    {
      "date": "2021-12-14",
      "bid": "78.90",
      "ask": "79.10",
      "open": "80.80",
      "high": "81.70",
      "low": "78.90",
      "close": "79.20",
      "average": "79.9427",
      "volume": "164158",
      "turnover": "13122976",
      "trades": "728"
    },
    {
      "date": "2021-12-15",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.20",
      "high": "80.30",
      "low": "78.40",
      "close": "79.80",
      "average": "79.6429",
      "volume": "385604",
      "turnover": "30710625",
      "trades": "757"
    },
    {
      "date": "2021-12-16",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.10",
      "high": "81.30",
      "low": "79.40",
      "close": "79.80",
      "average": "80.2841",
      "volume": "172350",
      "turnover": "13836928.4",
      "trades": "680"
    },
    {
      "date": "2021-12-17",
      "bid": "80.30",
      "ask": "80.50",
      "open": "79.90",
      "high": "81.70",
      "low": "79.20",
      "close": "80.80",
      "average": "80.757",
      "volume": "405232",
      "turnover": "32725430.6",
      "trades": "885"
    },
    {
      "date": "2021-12-20",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.70",
      "high": "79.70",
      "low": "77.70",
      "close": "79.10",
      "average": "78.8238",
      "volume": "359140",
      "turnover": "28308787",
      "trades": "911"
    },
    {
      "date": "2021-12-21",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.00",
      "high": "81.40",
      "low": "78.30",
      "close": "79.60",
      "average": "79.493",
      "volume": "329898",
      "turnover": "26218652.7",
      "trades": "1013"
    },
    {
      "date": "2021-12-22",
      "bid": "81.10",
      "ask": "81.30",
      "open": "79.70",
      "high": "81.50",
      "low": "79.70",
      "close": "81.50",
      "average": "80.8653",
      "volume": "140514",
      "turnover": "11362705.2",
      "trades": "517"
    },
    {
      "date": "2021-12-23",
      "bid": "82.70",
      "ask": "82.90",
      "open": "81.40",
      "high": "83.10",
      "low": "80.80",
      "close": "83.10",
      "average": "82.2513",
      "volume": "150388",
      "turnover": "12369454.7",
      "trades": "704"
    },
    {
      "date": "2021-12-27",
      "bid": "85.20",
      "ask": "85.40",
      "open": "83.40",
      "high": "85.50",
      "low": "83.00",
      "close": "85.50",
      "average": "84.4999",
      "volume": "209408",
      "turnover": "17694569.8",
      "trades": "770"
    },
    {
      "date": "2021-12-28",
      "bid": "83.50",
      "ask": "83.80",
      "open": "85.60",
      "high": "86.80",
      "low": "83.50",
      "close": "83.70",
      "average": "85.4142",
      "volume": "146230",
      "turnover": "12489973",
      "trades": "731"
    },
    {
      "date": "2021-12-29",
      "bid": "85.30",
      "ask": "85.50",
      "open": "83.60",
      "high": "86.00",
      "low": "82.30",
      "close": "85.60",
      "average": "84.4263",
      "volume": "293082",
      "turnover": "24743672.1",
      "trades": "918"
    },
    {
      "date": "2021-12-30",
      "bid": "83.70",
      "ask": "83.90",
      "open": "85.50",
      "high": "85.90",
      "low": "83.50",
      "close": "83.90",
      "average": "84.3281",
      "volume": "141076",
      "turnover": "11896149.8",
      "trades": "708"
    },
    {
      "date": "2022-01-03",
      "bid": "83.40",
      "ask": "83.60",
      "open": "84.20",
      "high": "84.80",
      "low": "82.90",
      "close": "83.70",
      "average": "83.6752",
      "volume": "351122",
      "turnover": "29380382.2",
      "trades": "796"
    },
    {
      "date": "2022-01-04",
      "bid": "82.40",
      "ask": "82.70",
      "open": "84.00",
      "high": "85.60",
      "low": "82.20",
      "close": "82.70",
      "average": "83.7686",
      "volume": "227924",
      "turnover": "19091936.5",
      "trades": "922"
    },
    {
      "date": "2022-01-05",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.10",
      "high": "81.40",
      "low": "78.20",
      "close": "80.30",
      "average": "79.5231",
      "volume": "312368",
      "turnover": "24840494.2",
      "trades": "1120"
    },
    {
      "date": "2022-01-07",
      "bid": "78.90",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.90",
      "low": "77.90",
      "close": "79.00",
      "average": "79.0837",
      "volume": "318836",
      "turnover": "25214738.4",
      "trades": "1248"
    },
    {
      "date": "2022-01-10",
      "bid": "72.80",
      "ask": "73.00",
      "open": "78.90",
      "high": "78.90",
      "low": "72.60",
      "close": "72.90",
      "average": "75.1078",
      "volume": "429114",
      "turnover": "32236164.6",
      "trades": "1680"
    },
    {
      "date": "2022-01-11",
      "bid": "75.40",
      "ask": "75.60",
      "open": "73.30",
      "high": "76.30",
      "low": "73.30",
      "close": "75.50",
      "average": "75.3516",
      "volume": "385628",
      "turnover": "29057677.4",
      "trades": "1049"
    },
    {
      "date": "2022-01-12",
      "bid": "76.70",
      "ask": "77.20",
      "open": "75.80",
      "high": "77.90",
      "low": "75.60",
      "close": "77.10",
      "average": "76.7865",
      "volume": "178736",
      "turnover": "13724446.7",
      "trades": "705"
    },
    {
      "date": "2022-01-13",
      "bid": "74.20",
      "ask": "74.40",
      "open": "76.60",
      "high": "77.00",
      "low": "74.00",
      "close": "74.40",
      "average": "75.6234",
      "volume": "307874",
      "turnover": "23282707.2",
      "trades": "904"
    },
    {
      "date": "2022-01-14",
      "bid": "72.30",
      "ask": "72.50",
      "open": "74.00",
      "high": "74.20",
      "low": "72.10",
      "close": "72.60",
      "average": "73.0869",
      "volume": "178950",
      "turnover": "13078596.6",
      "trades": "805"
    },
    {
      "date": "2022-01-17",
      "bid": "72.50",
      "ask": "72.60",
      "open": "72.50",
      "high": "73.30",
      "low": "70.80",
      "close": "72.50",
      "average": "72.3534",
      "volume": "159430",
      "turnover": "11535131",
      "trades": "738"
    },
    {
      "date": "2022-01-18",
      "bid": "69.30",
      "ask": "69.50",
      "open": "72.40",
      "high": "72.50",
      "low": "68.70",
      "close": "69.40",
      "average": "69.5872",
      "volume": "446932",
      "turnover": "31100744.6",
      "trades": "1491"
    },
    {
      "date": "2022-01-19",
      "bid": "69.90",
      "ask": "70.10",
      "open": "68.30",
      "high": "71.40",
      "low": "67.90",
      "close": "70.10",
      "average": "70.1642",
      "volume": "219778",
      "turnover": "15420547.8",
      "trades": "737"
    },
    {
      "date": "2022-01-20",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.20",
      "high": "71.00",
      "low": "69.00",
      "close": "71.00",
      "average": "70.2489",
      "volume": "278290",
      "turnover": "19549573.8",
      "trades": "821"
    },
    {
      "date": "2022-01-21",
      "bid": "70.30",
      "ask": "70.50",
      "open": "69.40",
      "high": "70.60",
      "low": "69.00",
      "close": "70.40",
      "average": "69.7858",
      "volume": "220236",
      "turnover": "15369847.7",
      "trades": "782"
    },
    {
      "date": "2022-01-24",
      "bid": "66.30",
      "ask": "66.50",
      "open": "70.00",
      "high": "70.00",
      "low": "65.00",
      "close": "66.30",
      "average": "66.7564",
      "volume": "545872",
      "turnover": "36440413",
      "trades": "1896"
    },
    {
      "date": "2022-01-25",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.00",
      "high": "68.90",
      "low": "66.40",
      "close": "67.40",
      "average": "67.792",
      "volume": "288512",
      "turnover": "19558802",
      "trades": "1070"
    },
    {
      "date": "2022-01-26",
      "bid": "69.10",
      "ask": "69.30",
      "open": "67.40",
      "high": "70.20",
      "low": "67.40",
      "close": "69.10",
      "average": "69.1857",
      "volume": "231202",
      "turnover": "15995971.8",
      "trades": "712"
    },
    {
      "date": "2022-01-27",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.20",
      "high": "69.70",
      "low": "67.20",
      "close": "68.60",
      "average": "68.5872",
      "volume": "624814",
      "turnover": "42854379.7",
      "trades": "1697"
    },
    {
      "date": "2022-01-28",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.90",
      "high": "69.90",
      "low": "67.50",
      "close": "68.90",
      "average": "68.4939",
      "volume": "239346",
      "turnover": "16393663.9",
      "trades": "900"
    },
    {
      "date": "2022-01-31",
      "bid": "70.80",
      "ask": "71.00",
      "open": "69.40",
      "high": "71.50",
      "low": "69.20",
      "close": "70.70",
      "average": "70.4641",
      "volume": "312398",
      "turnover": "22012867.8",
      "trades": "944"
    },
    {
      "date": "2022-02-01",
      "bid": "73.30",
      "ask": "73.50",
      "open": "71.20",
      "high": "73.90",
      "low": "71.20",
      "close": "73.10",
      "average": "72.8977",
      "volume": "288486",
      "turnover": "21029832.6",
      "trades": "1077"
    },
    {
      "date": "2022-02-02",
      "bid": "75.40",
      "ask": "75.60",
      "open": "73.90",
      "high": "76.70",
      "low": "73.70",
      "close": "75.70",
      "average": "75.4542",
      "volume": "331324",
      "turnover": "25000314.4",
      "trades": "1205"
    },
    {
      "date": "2022-02-03",
      "bid": "72.10",
      "ask": "72.40",
      "open": "75.20",
      "high": "75.20",
      "low": "71.80",
      "close": "72.10",
      "average": "72.8777",
      "volume": "212300",
      "turnover": "15471785.2",
      "trades": "793"
    },
    {
      "date": "2022-02-04",
      "bid": "71.50",
      "ask": "71.70",
      "open": "72.50",
      "high": "73.40",
      "low": "71.50",
      "close": "71.50",
      "average": "72.0979",
      "volume": "184122",
      "turnover": "13274874",
      "trades": "746"
    },
    {
      "date": "2022-02-07",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.90",
      "high": "72.30",
      "low": "70.60",
      "close": "71.00",
      "average": "71.4226",
      "volume": "131554",
      "turnover": "9395934.8",
      "trades": "538"
    },
    {
      "date": "2022-02-08",
      "bid": "70.00",
      "ask": "70.20",
      "open": "73.50",
      "high": "73.50",
      "low": "69.60",
      "close": "70.00",
      "average": "71.1136",
      "volume": "158510",
      "turnover": "11271333.8",
      "trades": "643"
    },
    {
      "date": "2022-02-09",
      "bid": "74.20",
      "ask": "74.40",
      "open": "70.00",
      "high": "74.50",
      "low": "70.00",
      "close": "74.40",
      "average": "73.3863",
      "volume": "301134",
      "turnover": "22101434.8",
      "trades": "1052"
    },
    {
      "date": "2022-02-10",
      "bid": "84.60",
      "ask": "84.90",
      "open": "78.90",
      "high": "88.90",
      "low": "78.90",
      "close": "84.60",
      "average": "85.3736",
      "volume": "1694368",
      "turnover": "144651900.5",
      "trades": "6025"
    },
    {
      "date": "2022-02-11",
      "bid": "82.70",
      "ask": "82.90",
      "open": "83.10",
      "high": "87.00",
      "low": "82.20",
      "close": "82.80",
      "average": "83.8131",
      "volume": "932864",
      "turnover": "78194649.59",
      "trades": "2149"
    },
    {
      "date": "2022-02-14",
      "bid": "75.90",
      "ask": "76.00",
      "open": "81.00",
      "high": "81.00",
      "low": "75.40",
      "close": "75.50",
      "average": "76.8241",
      "volume": "888022",
      "turnover": "68221958.7",
      "trades": "4080"
    },
    {
      "date": "2022-02-15",
      "bid": "79.00",
      "ask": "79.10",
      "open": "75.90",
      "high": "79.50",
      "low": "75.90",
      "close": "79.00",
      "average": "78.0006",
      "volume": "430920",
      "turnover": "33615191.29",
      "trades": "1823"
    },
    {
      "date": "2022-02-16",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.30",
      "high": "80.80",
      "low": "78.60",
      "close": "78.90",
      "average": "79.5565",
      "volume": "288382",
      "turnover": "22941217.2",
      "trades": "1063"
    },
    {
      "date": "2022-02-17",
      "bid": "75.60",
      "ask": "75.80",
      "open": "78.40",
      "high": "78.90",
      "low": "75.50",
      "close": "75.50",
      "average": "76.9189",
      "volume": "412732",
      "turnover": "31746824.7",
      "trades": "1138"
    },
    {
      "date": "2022-02-18",
      "bid": "75.30",
      "ask": "75.50",
      "open": "75.00",
      "high": "76.60",
      "low": "74.30",
      "close": "75.20",
      "average": "75.5815",
      "volume": "304846",
      "turnover": "23040619.6",
      "trades": "1098"
    },
    {
      "date": "2022-02-21",
      "bid": "70.40",
      "ask": "70.60",
      "open": "74.60",
      "high": "75.00",
      "low": "69.50",
      "close": "70.00",
      "average": "71.0381",
      "volume": "381748",
      "turnover": "27118653.2",
      "trades": "1391"
    },
    {
      "date": "2022-02-22",
      "bid": "70.80",
      "ask": "71.00",
      "open": "68.60",
      "high": "71.90",
      "low": "67.50",
      "close": "70.70",
      "average": "70.2798",
      "volume": "262844",
      "turnover": "18472900.39",
      "trades": "951"
    },
    {
      "date": "2022-02-23",
      "bid": "69.60",
      "ask": "69.80",
      "open": "72.00",
      "high": "72.60",
      "low": "69.50",
      "close": "69.80",
      "average": "70.725",
      "volume": "229686",
      "turnover": "16244309.4",
      "trades": "883"
    },
    {
      "date": "2022-02-24",
      "bid": "68.20",
      "ask": "68.40",
      "open": "64.30",
      "high": "68.70",
      "low": "64.20",
      "close": "68.40",
      "average": "66.8675",
      "volume": "518742",
      "turnover": "34686883",
      "trades": "1780"
    },
    {
      "date": "2022-02-25",
      "bid": "72.00",
      "ask": "72.20",
      "open": "69.10",
      "high": "72.50",
      "low": "69.10",
      "close": "71.80",
      "average": "70.727",
      "volume": "345302",
      "turnover": "24420697.5",
      "trades": "1295"
    },
    {
      "date": "2022-02-28",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.00",
      "high": "72.10",
      "low": "67.90",
      "close": "72.10",
      "average": "70.745",
      "volume": "323366",
      "turnover": "22876560.1",
      "trades": "999"
    },
    {
      "date": "2022-03-01",
      "bid": "68.10",
      "ask": "68.30",
      "open": "72.10",
      "high": "72.90",
      "low": "67.70",
      "close": "67.70",
      "average": "70.0972",
      "volume": "334856",
      "turnover": "23475420.5",
      "trades": "1166"
    },
    {
      "date": "2022-03-02",
      "bid": "68.60",
      "ask": "69.00",
      "open": "66.70",
      "high": "69.70",
      "low": "65.50",
      "close": "68.90",
      "average": "67.7669",
      "volume": "424494",
      "turnover": "28766914",
      "trades": "1169"
    },
    {
      "date": "2022-03-03",
      "bid": "66.20",
      "ask": "66.50",
      "open": "69.20",
      "high": "69.70",
      "low": "65.80",
      "close": "66.00",
      "average": "67.5985",
      "volume": "294684",
      "turnover": "19920437.8",
      "trades": "999"
    },
    {
      "date": "2022-03-04",
      "bid": "62.10",
      "ask": "62.40",
      "open": "65.00",
      "high": "65.60",
      "low": "61.60",
      "close": "61.90",
      "average": "63.1992",
      "volume": "603506",
      "turnover": "38140603",
      "trades": "1548"
    },
    {
      "date": "2022-03-07",
      "bid": "59.40",
      "ask": "59.50",
      "open": "58.00",
      "high": "61.50",
      "low": "51.60",
      "close": "59.90",
      "average": "58.8232",
      "volume": "543714",
      "turnover": "31982554.1",
      "trades": "1508"
    },
    {
      "date": "2022-03-08",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.50",
      "high": "65.30",
      "low": "60.00",
      "close": "62.10",
      "average": "62.6537",
      "volume": "768192",
      "turnover": "48124944",
      "trades": "2107"
    },
    {
      "date": "2022-03-09",
      "bid": "67.20",
      "ask": "67.50",
      "open": "64.60",
      "high": "67.50",
      "low": "62.60",
      "close": "67.20",
      "average": "65.0354",
      "volume": "609686",
      "turnover": "39649489.2",
      "trades": "1462"
    },
    {
      "date": "2022-03-10",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.20",
      "high": "69.00",
      "low": "66.30",
      "close": "67.20",
      "average": "67.5757",
      "volume": "318838",
      "turnover": "21545706",
      "trades": "1123"
    },
    {
      "date": "2022-03-11",
      "bid": "72.50",
      "ask": "72.70",
      "open": "67.80",
      "high": "73.80",
      "low": "67.80",
      "close": "72.30",
      "average": "71.5119",
      "volume": "533130",
      "turnover": "38125705",
      "trades": "1491"
    },
    {
      "date": "2022-03-14",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.40",
      "high": "74.00",
      "low": "71.30",
      "close": "72.30",
      "average": "72.483",
      "volume": "413740",
      "turnover": "29988097.4",
      "trades": "1342"
    },
    {
      "date": "2022-03-15",
      "bid": "71.40",
      "ask": "71.70",
      "open": "72.00",
      "high": "72.20",
      "low": "69.50",
      "close": "71.40",
      "average": "70.919",
      "volume": "248900",
      "turnover": "17651744.2",
      "trades": "772"
    },
    {
      "date": "2022-03-16",
      "bid": "73.70",
      "ask": "74.00",
      "open": "72.30",
      "high": "74.60",
      "low": "71.60",
      "close": "73.60",
      "average": "73.6227",
      "volume": "597324",
      "turnover": "43976617.9",
      "trades": "1724"
    },
    {
      "date": "2022-03-17",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.50",
      "high": "76.30",
      "low": "73.30",
      "close": "74.20",
      "average": "74.87",
      "volume": "184350",
      "turnover": "13802289",
      "trades": "666"
    },
    {
      "date": "2022-03-18",
      "bid": "74.70",
      "ask": "74.80",
      "open": "74.50",
      "high": "75.40",
      "low": "72.80",
      "close": "75.40",
      "average": "74.1392",
      "volume": "327616",
      "turnover": "24289442.8",
      "trades": "700"
    },
    {
      "date": "2022-03-21",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.40",
      "high": "76.20",
      "low": "74.20",
      "close": "75.20",
      "average": "74.9833",
      "volume": "129952",
      "turnover": "9744275.1",
      "trades": "467"
    },
    {
      "date": "2022-03-22",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.90",
      "high": "76.40",
      "low": "74.80",
      "close": "75.90",
      "average": "75.807",
      "volume": "146516",
      "turnover": "11106913",
      "trades": "381"
    },
    {
      "date": "2022-03-23",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.90",
      "high": "76.80",
      "low": "75.10",
      "close": "75.80",
      "average": "76.0703",
      "volume": "206588",
      "turnover": "15715493.1",
      "trades": "643"
    },
    {
      "date": "2022-03-24",
      "bid": "73.10",
      "ask": "73.30",
      "open": "75.80",
      "high": "76.20",
      "low": "72.70",
      "close": "73.30",
      "average": "74.0676",
      "volume": "136568",
      "turnover": "10115264.9",
      "trades": "493"
    },
    {
      "date": "2022-03-25",
      "bid": "72.30",
      "ask": "72.50",
      "open": "73.10",
      "high": "74.60",
      "low": "72.30",
      "close": "72.90",
      "average": "73.1464",
      "volume": "120302",
      "turnover": "8799669",
      "trades": "481"
    },
    {
      "date": "2022-03-28",
      "bid": "73.20",
      "ask": "73.40",
      "open": "72.80",
      "high": "74.20",
      "low": "72.40",
      "close": "73.60",
      "average": "73.2625",
      "volume": "104902",
      "turnover": "7685386.8",
      "trades": "426"
    },
    {
      "date": "2022-03-29",
      "bid": "77.20",
      "ask": "77.40",
      "open": "73.50",
      "high": "77.70",
      "low": "73.50",
      "close": "77.70",
      "average": "76.2752",
      "volume": "221836",
      "turnover": "16920433.5",
      "trades": "634"
    },
    {
      "date": "2022-03-30",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.80",
      "high": "78.00",
      "low": "75.60",
      "close": "77.50",
      "average": "76.9512",
      "volume": "128658",
      "turnover": "9900495.3",
      "trades": "610"
    },
    {
      "date": "2022-03-31",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.50",
      "high": "78.20",
      "low": "76.10",
      "close": "76.50",
      "average": "76.7511",
      "volume": "193896",
      "turnover": "14881795.6",
      "trades": "490"
    },
    {
      "date": "2022-04-01",
      "bid": "77.00",
      "ask": "77.25",
      "open": "76.30",
      "high": "77.50",
      "low": "75.75",
      "close": "77.00",
      "average": "76.7516",
      "volume": "106654",
      "turnover": "8185994.95",
      "trades": "643"
    },
    {
      "date": "2022-04-04",
      "bid": "78.55",
      "ask": "78.75",
      "open": "77.00",
      "high": "79.10",
      "low": "75.65",
      "close": "78.50",
      "average": "77.9916",
      "volume": "137950",
      "turnover": "10759210.8",
      "trades": "691"
    },
    {
      "date": "2022-04-05",
      "bid": "76.00",
      "ask": "76.20",
      "open": "78.55",
      "high": "78.60",
      "low": "76.00",
      "close": "76.20",
      "average": "77.3547",
      "volume": "177300",
      "turnover": "13715460.3",
      "trades": "899"
    },
    {
      "date": "2022-04-06",
      "bid": "72.60",
      "ask": "72.80",
      "open": "76.50",
      "high": "76.60",
      "low": "72.25",
      "close": "72.70",
      "average": "73.3274",
      "volume": "233742",
      "turnover": "17140179.89",
      "trades": "1148"
    },
    {
      "date": "2022-04-07",
      "bid": "73.85",
      "ask": "74.10",
      "open": "72.70",
      "high": "75.60",
      "low": "72.50",
      "close": "74.00",
      "average": "74.3461",
      "volume": "149918",
      "turnover": "11145818.3",
      "trades": "800"
    },
    {
      "date": "2022-04-08",
      "bid": "76.55",
      "ask": "76.75",
      "open": "75.00",
      "high": "77.20",
      "low": "74.15",
      "close": "76.80",
      "average": "75.4274",
      "volume": "176550",
      "turnover": "13316868.3",
      "trades": "673"
    },
    {
      "date": "2022-04-11",
      "bid": "75.75",
      "ask": "75.95",
      "open": "76.50",
      "high": "77.00",
      "low": "74.70",
      "close": "76.05",
      "average": "75.8727",
      "volume": "156740",
      "turnover": "11892290.8",
      "trades": "861"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "87.45",
      "low": "74.80",
      "close": "87.00",
      "average": "83.1737",
      "volume": "968422",
      "turnover": "80557484",
      "trades": "3959"
    },
    {
      "date": "2022-04-13",
      "bid": "91.55",
      "ask": "91.70",
      "open": "87.50",
      "high": "92.00",
      "low": "87.20",
      "close": "92.00",
      "average": "88.8914",
      "volume": "966356",
      "turnover": "85903768.9",
      "trades": "3352"
    },
    {
      "date": "2022-04-14",
      "bid": "91.00",
      "ask": "91.30",
      "open": "92.05",
      "high": "93.40",
      "low": "90.25",
      "close": "90.70",
      "average": "91.7668",
      "volume": "249234",
      "turnover": "22872618.8",
      "trades": "1015"
    },
    {
      "date": "2022-04-19",
      "bid": "94.05",
      "ask": "94.30",
      "open": "91.50",
      "high": "94.85",
      "low": "89.25",
      "close": "94.15",
      "average": "93.6272",
      "volume": "979946",
      "turnover": "91735094.4",
      "trades": "1609"
    },
    {
      "date": "2022-04-20",
      "bid": "93.90",
      "ask": "94.00",
      "open": "94.50",
      "high": "96.40",
      "low": "91.40",
      "close": "94.00",
      "average": "94.3507",
      "volume": "352642",
      "turnover": "33266768.5",
      "trades": "1785"
    },
    {
      "date": "2022-04-21",
      "bid": "95.35",
      "ask": "95.60",
      "open": "94.00",
      "high": "97.30",
      "low": "93.45",
      "close": "96.10",
      "average": "94.8588",
      "volume": "489632",
      "turnover": "46443411.1",
      "trades": "1905"
    },
    {
      "date": "2022-04-22",
      "bid": "94.55",
      "ask": "94.75",
      "open": "96.10",
      "high": "96.85",
      "low": "94.35",
      "close": "95.05",
      "average": "95.3159",
      "volume": "256740",
      "turnover": "24471303.2",
      "trades": "1362"
    },
    {
      "date": "2022-04-25",
      "bid": "92.55",
      "ask": "92.90",
      "open": "94.00",
      "high": "94.00",
      "low": "90.65",
      "close": "92.50",
      "average": "92.1819",
      "volume": "239052",
      "turnover": "22029192",
      "trades": "1627"
    },
    {
      "date": "2022-04-26",
      "bid": "83.55",
      "ask": "85.50",
      "open": "95.00",
      "high": "95.00",
      "low": "81.20",
      "close": "83.25",
      "average": "85.2896",
      "volume": "887958",
      "turnover": "75754934.9",
      "trades": "5730"
    },
    {
      "date": "2022-04-27",
      "bid": "83.20",
      "ask": "83.30",
      "open": "83.50",
      "high": "86.90",
      "low": "82.90",
      "close": "83.35",
      "average": "84.2432",
      "volume": "404076",
      "turnover": "34041085.29",
      "trades": "1922"
    },
    {
      "date": "2022-04-28",
      "bid": "85.25",
      "ask": "85.40",
      "open": "84.05",
      "high": "86.50",
      "low": "84.05",
      "close": "85.10",
      "average": "85.3268",
      "volume": "237992",
      "turnover": "20307214.6",
      "trades": "1349"
    },
    {
      "date": "2022-04-29",
      "bid": "86.45",
      "ask": "86.60",
      "open": "85.15",
      "high": "88.05",
      "low": "85.15",
      "close": "86.30",
      "average": "86.8164",
      "volume": "170668",
      "turnover": "14816782.2",
      "trades": "906"
    },
    {
      "date": "2022-05-02",
      "bid": "84.55",
      "ask": "84.75",
      "open": "86.00",
      "high": "86.10",
      "low": "81.05",
      "close": "83.90",
      "average": "84.4831",
      "volume": "238690",
      "turnover": "20165066.2",
      "trades": "1299"
    },
    {
      "date": "2022-05-03",
      "bid": "82.90",
      "ask": "83.20",
      "open": "83.90",
      "high": "85.95",
      "low": "82.60",
      "close": "82.65",
      "average": "83.8396",
      "volume": "129662",
      "turnover": "10870816",
      "trades": "929"
    },
    {
      "date": "2022-05-04",
      "bid": "82.75",
      "ask": "82.85",
      "open": "82.00",
      "high": "85.05",
      "low": "81.40",
      "close": "82.75",
      "average": "83.2267",
      "volume": "141712",
      "turnover": "11794213.5",
      "trades": "846"
    },
    {
      "date": "2022-05-05",
      "bid": "80.50",
      "ask": "80.70",
      "open": "83.80",
      "high": "85.30",
      "low": "80.35",
      "close": "80.70",
      "average": "83.3465",
      "volume": "282230",
      "turnover": "23522887.1",
      "trades": "1174"
    },
    {
      "date": "2022-05-06",
      "bid": "80.35",
      "ask": "80.60",
      "open": "80.25",
      "high": "81.70",
      "low": "78.90",
      "close": "80.70",
      "average": "80.2756",
      "volume": "349898",
      "turnover": "28088273.9",
      "trades": "1404"
    },
    {
      "date": "2022-05-09",
      "bid": "76.55",
      "ask": "76.85",
      "open": "80.30",
      "high": "80.30",
      "low": "76.60",
      "close": "76.85",
      "average": "78.0377",
      "volume": "213048",
      "turnover": "16625768.1",
      "trades": "1183"
    },
    {
      "date": "2022-05-10",
      "bid": "77.10",
      "ask": "77.20",
      "open": "77.25",
      "high": "79.15",
      "low": "76.65",
      "close": "77.25",
      "average": "77.9152",
      "volume": "278936",
      "turnover": "21733421.8",
      "trades": "1380"
    },
    {
      "date": "2022-05-11",
      "bid": "79.15",
      "ask": "79.25",
      "open": "77.30",
      "high": "79.35",
      "low": "75.60",
      "close": "79.10",
      "average": "77.9382",
      "volume": "362512",
      "turnover": "28253647.55",
      "trades": "2109"
    },
    {
      "date": "2022-05-12",
      "bid": "78.40",
      "ask": "78.70",
      "open": "79.10",
      "high": "79.10",
      "low": "75.45",
      "close": "78.05",
      "average": "76.3826",
      "volume": "372864",
      "turnover": "28480345.25",
      "trades": "1245"
    },
    {
      "date": "2022-05-13",
      "bid": "81.00",
      "ask": "81.15",
      "open": "78.05",
      "high": "81.30",
      "low": "77.90",
      "close": "81.15",
      "average": "80.2725",
      "volume": "166022",
      "turnover": "13326844.05",
      "trades": "1002"
    },
    {
      "date": "2022-05-16",
      "bid": "80.50",
      "ask": "80.75",
      "open": "80.05",
      "high": "82.20",
      "low": "79.20",
      "close": "80.60",
      "average": "80.5181",
      "volume": "365048",
      "turnover": "29392967",
      "trades": "1506"
    },
    {
      "date": "2022-05-17",
      "bid": "82.75",
      "ask": "82.90",
      "open": "81.15",
      "high": "84.15",
      "low": "81.15",
      "close": "83.05",
      "average": "83.2181",
      "volume": "226302",
      "turnover": "18832433.89",
      "trades": "1224"
    },
    {
      "date": "2022-05-18",
      "bid": "80.25",
      "ask": "80.45",
      "open": "83.30",
      "high": "84.35",
      "low": "80.00",
      "close": "80.60",
      "average": "82.1043",
      "volume": "201092",
      "turnover": "16510611.7",
      "trades": "1321"
    },
    {
      "date": "2022-05-19",
      "bid": "76.40",
      "ask": "76.60",
      "open": "77.50",
      "high": "77.70",
      "low": "75.75",
      "close": "76.50",
      "average": "76.6104",
      "volume": "199850",
      "turnover": "15310547.65",
      "trades": "1331"
    },
    {
      "date": "2022-05-20",
      "bid": "76.05",
      "ask": "76.15",
      "open": "76.65",
      "high": "79.05",
      "low": "76.05",
      "close": "76.70",
      "average": "77.5394",
      "volume": "237034",
      "turnover": "18379387.8",
      "trades": "1123"
    },
    {
      "date": "2022-05-23",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.65",
      "high": "79.00",
      "low": "76.45",
      "close": "77.65",
      "average": "77.4487",
      "volume": "140858",
      "turnover": "10909273.3",
      "trades": "928"
    },
    {
      "date": "2022-05-24",
      "bid": "76.00",
      "ask": "76.15",
      "open": "77.00",
      "high": "77.85",
      "low": "76.00",
      "close": "76.45",
      "average": "76.7062",
      "volume": "155102",
      "turnover": "11897281.3",
      "trades": "1273"
    },
    {
      "date": "2022-05-25",
      "bid": "75.20",
      "ask": "75.35",
      "open": "76.75",
      "high": "78.30",
      "low": "74.50",
      "close": "75.35",
      "average": "76.4195",
      "volume": "169944",
      "turnover": "12987228",
      "trades": "1049"
    },
    {
      "date": "2022-05-27",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.05",
      "high": "79.00",
      "low": "76.30",
      "close": "76.70",
      "average": "77.7498",
      "volume": "760128",
      "turnover": "59098389.3",
      "trades": "2930"
    },
    {
      "date": "2022-05-30",
      "bid": "80.25",
      "ask": "80.35",
      "open": "77.00",
      "high": "80.50",
      "low": "77.00",
      "close": "80.50",
      "average": "79.5445",
      "volume": "314098",
      "turnover": "24984728.25",
      "trades": "1356"
    },
    {
      "date": "2022-05-31",
      "bid": "79.20",
      "ask": "79.35",
      "open": "80.70",
      "high": "80.75",
      "low": "77.80",
      "close": "79.45",
      "average": "79.3869",
      "volume": "1070968",
      "turnover": "85020118.34",
      "trades": "1418"
    },
    {
      "date": "2022-06-01",
      "bid": "78.30",
      "ask": "78.45",
      "open": "79.05",
      "high": "79.95",
      "low": "77.75",
      "close": "78.35",
      "average": "78.6989",
      "volume": "235634",
      "turnover": "18544075.39",
      "trades": "1905"
    },
    {
      "date": "2022-06-02",
      "bid": "79.35",
      "ask": "79.45",
      "open": "78.35",
      "high": "80.00",
      "low": "77.95",
      "close": "79.15",
      "average": "78.5469",
      "volume": "167484",
      "turnover": "13155762.65",
      "trades": "1031"
    },
    {
      "date": "2022-06-03",
      "bid": "79.15",
      "ask": "79.25",
      "open": "79.50",
      "high": "81.30",
      "low": "78.70",
      "close": "79.30",
      "average": "80.2323",
      "volume": "258080",
      "turnover": "20706365.2",
      "trades": "1192"
    },
    {
      "date": "2022-06-07",
      "bid": "78.90",
      "ask": "79.15",
      "open": "79.40",
      "high": "81.30",
      "low": "78.45",
      "close": "79.25",
      "average": "79.6449",
      "volume": "239184",
      "turnover": "19048722.75",
      "trades": "1244"
    },
    {
      "date": "2022-06-08",
      "bid": "79.60",
      "ask": "79.75",
      "open": "79.25",
      "high": "80.55",
      "low": "78.80",
      "close": "79.25",
      "average": "79.3319",
      "volume": "298652",
      "turnover": "23692140.8",
      "trades": "1650"
    },
    {
      "date": "2022-06-09",
      "bid": "77.55",
      "ask": "77.75",
      "open": "80.25",
      "high": "80.25",
      "low": "77.55",
      "close": "77.55",
      "average": "78.5521",
      "volume": "220774",
      "turnover": "17342088.89",
      "trades": "1344"
    },
    {
      "date": "2022-06-10",
      "bid": "75.20",
      "ask": "75.35",
      "open": "76.50",
      "high": "77.40",
      "low": "74.80",
      "close": "75.25",
      "average": "76.031",
      "volume": "320530",
      "turnover": "24370515.55",
      "trades": "1763"
    },
    {
      "date": "2022-06-13",
      "bid": "72.45",
      "ask": "72.60",
      "open": "75.75",
      "high": "75.75",
      "low": "71.85",
      "close": "72.35",
      "average": "72.6036",
      "volume": "248172",
      "turnover": "18018180.89",
      "trades": "1446"
    },
    {
      "date": "2022-06-14",
      "bid": "71.75",
      "ask": "71.90",
      "open": "72.55",
      "high": "73.75",
      "low": "70.50",
      "close": "71.60",
      "average": "71.6359",
      "volume": "245620",
      "turnover": "17595071.5",
      "trades": "1354"
    },
    {
      "date": "2022-06-15",
      "bid": "72.30",
      "ask": "72.55",
      "open": "71.65",
      "high": "72.95",
      "low": "70.80",
      "close": "72.40",
      "average": "72.0554",
      "volume": "166812",
      "turnover": "12019723.5",
      "trades": "964"
    },
    {
      "date": "2022-06-16",
      "bid": "68.95",
      "ask": "69.15",
      "open": "72.40",
      "high": "72.70",
      "low": "68.55",
      "close": "68.85",
      "average": "69.721",
      "volume": "222114",
      "turnover": "15485952.05",
      "trades": "1156"
    },
    {
      "date": "2022-06-17",
      "bid": "70.10",
      "ask": "70.40",
      "open": "68.85",
      "high": "70.95",
      "low": "68.75",
      "close": "69.85",
      "average": "69.9152",
      "volume": "284328",
      "turnover": "19878862.5",
      "trades": "1044"
    },
    {
      "date": "2022-06-20",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.85",
      "high": "71.00",
      "low": "69.20",
      "close": "69.70",
      "average": "69.993",
      "volume": "84196",
      "turnover": "5893129.7",
      "trades": "522"
    },
    {
      "date": "2022-06-21",
      "bid": "70.25",
      "ask": "70.40",
      "open": "69.70",
      "high": "72.20",
      "low": "69.70",
      "close": "70.50",
      "average": "71.0021",
      "volume": "179800",
      "turnover": "12766187.05",
      "trades": "863"
    },
    {
      "date": "2022-06-22",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.75",
      "low": "66.55",
      "close": "68.95",
      "average": "67.9439",
      "volume": "242366",
      "turnover": "16466513.8",
      "trades": "1434"
    },
    {
      "date": "2022-06-23",
      "bid": "68.10",
      "ask": "68.25",
      "open": "68.35",
      "high": "68.75",
      "low": "67.15",
      "close": "68.25",
      "average": "67.8984",
      "volume": "127352",
      "turnover": "8647028.4",
      "trades": "917"
    },
    {
      "date": "2022-06-27",
      "bid": "70.80",
      "ask": "70.90",
      "open": "69.30",
      "high": "72.50",
      "low": "69.30",
      "close": "71.15",
      "average": "71.2428",
      "volume": "231716",
      "turnover": "16507715.3",
      "trades": "1194"
    },
    {
      "date": "2022-06-28",
      "bid": "70.00",
      "ask": "70.15",
      "open": "71.15",
      "high": "71.40",
      "low": "69.75",
      "close": "70.10",
      "average": "70.5494",
      "volume": "143698",
      "turnover": "10137967.94",
      "trades": "838"
    },
    {
      "date": "2022-06-29",
      "bid": "69.00",
      "ask": "69.25",
      "open": "69.35",
      "high": "69.65",
      "low": "68.50",
      "close": "69.15",
      "average": "69.0493",
      "volume": "96520",
      "turnover": "6664590.65",
      "trades": "646"
    },
    {
      "date": "2022-06-30",
      "bid": "67.80",
      "ask": "68.05",
      "open": "69.00",
      "high": "69.00",
      "low": "66.65",
      "close": "68.05",
      "average": "67.387",
      "volume": "174856",
      "turnover": "11783060.35",
      "trades": "794"
    },
    {
      "date": "2022-07-01",
      "bid": "67.75",
      "ask": "67.85",
      "open": "68.05",
      "high": "69.00",
      "low": "67.10",
      "close": "67.65",
      "average": "68.1472",
      "volume": "100094",
      "turnover": "6821277.45",
      "trades": "505"
    },
    {
      "date": "2022-07-04",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.75",
      "high": "68.25",
      "low": "66.55",
      "close": "67.45",
      "average": "67.2781",
      "volume": "136100",
      "turnover": "9156542.15",
      "trades": "523"
    },
    {
      "date": "2022-07-05",
      "bid": "66.65",
      "ask": "66.85",
      "open": "67.80",
      "high": "68.70",
      "low": "65.85",
      "close": "66.85",
      "average": "66.729",
      "volume": "182560",
      "turnover": "12182055.9",
      "trades": "871"
    },
    {
      "date": "2022-07-06",
      "bid": "69.55",
      "ask": "69.75",
      "open": "66.80",
      "high": "69.75",
      "low": "66.80",
      "close": "69.65",
      "average": "68.7202",
      "volume": "165258",
      "turnover": "11356564.1",
      "trades": "648"
    },
    {
      "date": "2022-07-07",
      "bid": "71.05",
      "ask": "71.25",
      "open": "71.20",
      "high": "71.70",
      "low": "69.90",
      "close": "71.25",
      "average": "70.9328",
      "volume": "154806",
      "turnover": "10980692.5",
      "trades": "647"
    },
    {
      "date": "2022-07-08",
      "bid": "71.40",
      "ask": "71.55",
      "open": "71.55",
      "high": "71.80",
      "low": "70.85",
      "close": "71.65",
      "average": "71.4649",
      "volume": "156608",
      "turnover": "11192463.3",
      "trades": "653"
    },
    {
      "date": "2022-07-11",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.55",
      "high": "71.70",
      "low": "70.15",
      "close": "71.35",
      "average": "71.0453",
      "volume": "85186",
      "turnover": "6052067.1",
      "trades": "477"
    },
    {
      "date": "2022-07-12",
      "bid": "72.90",
      "ask": "73.15",
      "open": "71.10",
      "high": "73.30",
      "low": "69.70",
      "close": "72.95",
      "average": "71.9001",
      "volume": "83918",
      "turnover": "6033710.9",
      "trades": "445"
    },
    {
      "date": "2022-07-13",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.25",
      "high": "74.40",
      "low": "71.90",
      "close": "73.30",
      "average": "73.2283",
      "volume": "123552",
      "turnover": "9047557.35",
      "trades": "687"
    },
    {
      "date": "2022-07-14",
      "bid": "71.35",
      "ask": "71.55",
      "open": "73.30",
      "high": "73.30",
      "low": "70.00",
      "close": "71.50",
      "average": "71.4616",
      "volume": "87492",
      "turnover": "6251829.95",
      "trades": "577"
    },
    {
      "date": "2022-07-15",
      "bid": "72.05",
      "ask": "72.25",
      "open": "71.55",
      "high": "72.30",
      "low": "70.15",
      "close": "72.30",
      "average": "71.1289",
      "volume": "122424",
      "turnover": "8707945.35",
      "trades": "558"
    },
    {
      "date": "2022-07-18",
      "bid": "72.60",
      "ask": "72.75",
      "open": "72.30",
      "high": "73.50",
      "low": "72.10",
      "close": "72.65",
      "average": "72.8557",
      "volume": "81528",
      "turnover": "5939727.4",
      "trades": "489"
    },
    {
      "date": "2022-07-19",
      "bid": "74.30",
      "ask": "74.55",
      "open": "72.50",
      "high": "74.80",
      "low": "71.75",
      "close": "74.55",
      "average": "73.5851",
      "volume": "142840",
      "turnover": "10510049.1",
      "trades": "652"
    },
    {
      "date": "2022-07-20",
      "bid": "73.30",
      "ask": "73.70",
      "open": "75.00",
      "high": "75.30",
      "low": "71.95",
      "close": "73.05",
      "average": "73.2958",
      "volume": "180646",
      "turnover": "13247209.1",
      "trades": "840"
    },
    {
      "date": "2022-07-21",
      "bid": "74.80",
      "ask": "75.00",
      "open": "72.55",
      "high": "75.20",
      "low": "72.50",
      "close": "74.75",
      "average": "74.4005",
      "volume": "133468",
      "turnover": "9930207",
      "trades": "693"
    },
    {
      "date": "2022-07-22",
      "bid": "75.55",
      "ask": "75.80",
      "open": "75.25",
      "high": "76.20",
      "low": "73.80",
      "close": "75.50",
      "average": "75.4126",
      "volume": "120194",
      "turnover": "9064154.8",
      "trades": "662"
    },
    {
      "date": "2022-07-25",
      "bid": "75.60",
      "ask": "75.75",
      "open": "75.50",
      "high": "76.40",
      "low": "75.10",
      "close": "75.80",
      "average": "75.8311",
      "volume": "62170",
      "turnover": "4714419",
      "trades": "533"
    },
    {
      "date": "2022-07-26",
      "bid": "70.55",
      "ask": "70.70",
      "open": "75.90",
      "high": "75.90",
      "low": "70.50",
      "close": "70.50",
      "average": "72.6008",
      "volume": "153846",
      "turnover": "11169924.95",
      "trades": "861"
    },
    {
      "date": "2022-07-27",
      "bid": "71.65",
      "ask": "71.80",
      "open": "70.55",
      "high": "72.30",
      "low": "70.55",
      "close": "71.70",
      "average": "71.6206",
      "volume": "80056",
      "turnover": "5733626.9",
      "trades": "473"
    },
    {
      "date": "2022-07-28",
      "bid": "72.30",
      "ask": "72.50",
      "open": "71.65",
      "high": "73.05",
      "low": "71.20",
      "close": "72.60",
      "average": "72.1824",
      "volume": "101414",
      "turnover": "7320306.9",
      "trades": "662"
    },
    {
      "date": "2022-07-29",
      "bid": "77.55",
      "ask": "77.75",
      "open": "72.75",
      "high": "77.75",
      "low": "72.75",
      "close": "77.60",
      "average": "75.9603",
      "volume": "313496",
      "turnover": "23815402.9",
      "trades": "976"
    },
    {
      "date": "2022-08-01",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.45",
      "high": "79.20",
      "low": "76.20",
      "close": "77.90",
      "average": "78.1306",
      "volume": "227412",
      "turnover": "17762265.64",
      "trades": "1029"
    },
    {
      "date": "2022-08-02",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.90",
      "high": "78.15",
      "low": "76.55",
      "close": "77.25",
      "average": "77.4936",
      "volume": "128518",
      "turnover": "9959050.9",
      "trades": "734"
    },
    {
      "date": "2022-08-03",
      "bid": "79.70",
      "ask": "79.85",
      "open": "77.85",
      "high": "80.25",
      "low": "77.00",
      "close": "79.85",
      "average": "79.2069",
      "volume": "133542",
      "turnover": "10577577.94",
      "trades": "830"
    },
    {
      "date": "2022-08-04",
      "bid": "82.50",
      "ask": "82.65",
      "open": "80.25",
      "high": "82.75",
      "low": "80.05",
      "close": "82.50",
      "average": "82.0046",
      "volume": "218128",
      "turnover": "17886452.25",
      "trades": "1023"
    },
    {
      "date": "2022-08-05",
      "bid": "81.15",
      "ask": "81.35",
      "open": "82.50",
      "high": "83.55",
      "low": "81.10",
      "close": "81.50",
      "average": "81.9041",
      "volume": "289558",
      "turnover": "23716458.75",
      "trades": "1521"
    },
    {
      "date": "2022-08-08",
      "bid": "79.10",
      "ask": "79.20",
      "open": "81.50",
      "high": "83.20",
      "low": "79.10",
      "close": "79.35",
      "average": "81.1353",
      "volume": "513432",
      "turnover": "41657196.1",
      "trades": "695"
    },
    {
      "date": "2022-08-09",
      "bid": "75.75",
      "ask": "76.05",
      "open": "79.30",
      "high": "79.30",
      "low": "75.00",
      "close": "75.75",
      "average": "76.6621",
      "volume": "121456",
      "turnover": "9311092.94",
      "trades": "771"
    },
    {
      "date": "2022-08-10",
      "bid": "80.70",
      "ask": "81.00",
      "open": "74.95",
      "high": "81.25",
      "low": "74.25",
      "close": "80.85",
      "average": "79.1311",
      "volume": "322352",
      "turnover": "25509253.05",
      "trades": "1227"
    },
    {
      "date": "2022-08-11",
      "bid": "79.05",
      "ask": "79.35",
      "open": "80.15",
      "high": "81.70",
      "low": "78.60",
      "close": "79.35",
      "average": "79.9196",
      "volume": "106106",
      "turnover": "8480004.5",
      "trades": "641"
    },
    {
      "date": "2022-08-12",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.60",
      "high": "80.65",
      "low": "79.20",
      "close": "79.70",
      "average": "79.9449",
      "volume": "74044",
      "turnover": "5919416.3",
      "trades": "540"
    },
    {
      "date": "2022-08-15",
      "bid": "79.05",
      "ask": "79.40",
      "open": "80.05",
      "high": "81.35",
      "low": "78.60",
      "close": "79.40",
      "average": "79.9702",
      "volume": "131874",
      "turnover": "10546006.65",
      "trades": "740"
    },
    {
      "date": "2022-08-16",
      "bid": "78.40",
      "ask": "78.50",
      "open": "79.35",
      "high": "79.35",
      "low": "78.15",
      "close": "78.80",
      "average": "78.6899",
      "volume": "149392",
      "turnover": "11755641.2",
      "trades": "702"
    },
    {
      "date": "2022-08-17",
      "bid": "88.90",
      "ask": "89.05",
      "open": "91.50",
      "high": "94.50",
      "low": "86.95",
      "close": "89.65",
      "average": "89.7273",
      "volume": "1955898",
      "turnover": "175462121.55",
      "trades": "10337"
    },
    {
      "date": "2022-08-18",
      "bid": "91.60",
      "ask": "91.70",
      "open": "89.65",
      "high": "92.95",
      "low": "88.50",
      "close": "91.70",
      "average": "90.4128",
      "volume": "716232",
      "turnover": "64752281.25",
      "trades": "3685"
    },
    {
      "date": "2022-08-19",
      "bid": "87.50",
      "ask": "87.60",
      "open": "91.65",
      "high": "91.65",
      "low": "87.50",
      "close": "87.50",
      "average": "88.7771",
      "volume": "452382",
      "turnover": "40166281.45",
      "trades": "2474"
    },
    {
      "date": "2022-08-22",
      "bid": "82.65",
      "ask": "82.80",
      "open": "87.25",
      "high": "87.25",
      "low": "82.40",
      "close": "82.40",
      "average": "84.0143",
      "volume": "443360",
      "turnover": "37252047.29",
      "trades": "2061"
    },
    {
      "date": "2022-08-23",
      "bid": "82.10",
      "ask": "82.25",
      "open": "82.40",
      "high": "85.75",
      "low": "80.00",
      "close": "82.45",
      "average": "81.7585",
      "volume": "1082446",
      "turnover": "88498617.25",
      "trades": "3551"
    },
    {
      "date": "2022-08-24",
      "bid": "83.30",
      "ask": "83.50",
      "open": "82.45",
      "high": "83.50",
      "low": "80.20",
      "close": "83.25",
      "average": "82.2322",
      "volume": "216186",
      "turnover": "17777005.3",
      "trades": "1487"
    },
    {
      "date": "2022-08-25",
      "bid": "84.90",
      "ask": "85.15",
      "open": "83.55",
      "high": "85.50",
      "low": "82.90",
      "close": "85.40",
      "average": "84.5225",
      "volume": "228846",
      "turnover": "19355879.85",
      "trades": "1047"
    },
    {
      "date": "2022-08-26",
      "bid": "86.00",
      "ask": "86.05",
      "open": "85.60",
      "high": "87.00",
      "low": "85.15",
      "close": "86.00",
      "average": "86.1144",
      "volume": "643136",
      "turnover": "55380209.1",
      "trades": "2011"
    },
    {
      "date": "2022-08-29",
      "bid": "86.80",
      "ask": "87.00",
      "open": "85.40",
      "high": "87.70",
      "low": "85.25",
      "close": "86.75",
      "average": "86.6037",
      "volume": "293542",
      "turnover": "25421802.85",
      "trades": "1565"
    },
    {
      "date": "2022-08-30",
      "bid": "84.20",
      "ask": "84.35",
      "open": "86.75",
      "high": "88.00",
      "low": "83.75",
      "close": "84.35",
      "average": "85.6795",
      "volume": "287090",
      "turnover": "24597748.5",
      "trades": "1454"
    },
    {
      "date": "2022-08-31",
      "bid": "86.20",
      "ask": "86.40",
      "open": "84.15",
      "high": "86.70",
      "low": "83.90",
      "close": "85.95",
      "average": "85.8589",
      "volume": "339742",
      "turnover": "29170746.8",
      "trades": "1523"
    },
    {
      "date": "2022-09-01",
      "bid": "83.65",
      "ask": "83.85",
      "open": "85.90",
      "high": "85.90",
      "low": "83.00",
      "close": "83.60",
      "average": "84.0756",
      "volume": "463050",
      "turnover": "38927233.4",
      "trades": "1489"
    },
    {
      "date": "2022-09-02",
      "bid": "88.90",
      "ask": "89.10",
      "open": "84.60",
      "high": "89.10",
      "low": "84.60",
      "close": "88.90",
      "average": "87.3579",
      "volume": "465954",
      "turnover": "40704612.29",
      "trades": "1995"
    },
    {
      "date": "2022-09-05",
      "bid": "85.25",
      "ask": "85.35",
      "open": "85.50",
      "high": "85.65",
      "low": "84.30",
      "close": "85.45",
      "average": "85.1955",
      "volume": "168814",
      "turnover": "14381899.7",
      "trades": "1080"
    },
    {
      "date": "2022-09-06",
      "bid": "85.35",
      "ask": "85.75",
      "open": "85.00",
      "high": "87.20",
      "low": "83.75",
      "close": "85.70",
      "average": "85.2608",
      "volume": "207792",
      "turnover": "17716524.6",
      "trades": "1135"
    },
    {
      "date": "2022-09-07",
      "bid": "86.40",
      "ask": "86.60",
      "open": "85.70",
      "high": "86.60",
      "low": "84.05",
      "close": "86.15",
      "average": "85.5749",
      "volume": "176444",
      "turnover": "15097190.75",
      "trades": "1102"
    },
    {
      "date": "2022-09-08",
      "bid": "85.65",
      "ask": "85.80",
      "open": "86.15",
      "high": "87.55",
      "low": "84.35",
      "close": "85.70",
      "average": "85.7847",
      "volume": "134104",
      "turnover": "11505656.45",
      "trades": "809"
    },
    {
      "date": "2022-09-09",
      "bid": "85.70",
      "ask": "85.90",
      "open": "85.90",
      "high": "87.05",
      "low": "84.65",
      "close": "85.75",
      "average": "85.4854",
      "volume": "175428",
      "turnover": "14995634.6",
      "trades": "1056"
    },
    {
      "date": "2022-09-12",
      "bid": "86.35",
      "ask": "86.45",
      "open": "85.80",
      "high": "87.50",
      "low": "85.75",
      "close": "86.60",
      "average": "86.8416",
      "volume": "177796",
      "turnover": "15440168.8",
      "trades": "1092"
    },
    {
      "date": "2022-09-13",
      "bid": "83.65",
      "ask": "83.80",
      "open": "86.60",
      "high": "87.50",
      "low": "83.60",
      "close": "83.70",
      "average": "85.2167",
      "volume": "254032",
      "turnover": "21650203.8",
      "trades": "1324"
    },
    {
      "date": "2022-09-14",
      "bid": "83.50",
      "ask": "83.70",
      "open": "82.95",
      "high": "84.75",
      "low": "82.50",
      "close": "83.40",
      "average": "83.7456",
      "volume": "141598",
      "turnover": "11858232.4",
      "trades": "973"
    },
    {
      "date": "2022-09-15",
      "bid": "82.45",
      "ask": "82.70",
      "open": "83.45",
      "high": "84.85",
      "low": "82.20",
      "close": "82.40",
      "average": "83.3007",
      "volume": "141454",
      "turnover": "11783223.7",
      "trades": "733"
    },
    {
      "date": "2022-09-16",
      "bid": "78.30",
      "ask": "78.40",
      "open": "81.50",
      "high": "81.50",
      "low": "77.40",
      "close": "78.50",
      "average": "78.8323",
      "volume": "552614",
      "turnover": "43557604.6",
      "trades": "1751"
    },
    {
      "date": "2022-09-19",
      "bid": "78.15",
      "ask": "78.35",
      "open": "79.00",
      "high": "79.30",
      "low": "76.45",
      "close": "78.15",
      "average": "77.5285",
      "volume": "229926",
      "turnover": "17824420.8",
      "trades": "1068"
    },
    {
      "date": "2022-09-20",
      "bid": "75.30",
      "ask": "75.45",
      "open": "79.10",
      "high": "79.20",
      "low": "74.95",
      "close": "75.30",
      "average": "76.2564",
      "volume": "255182",
      "turnover": "19459529.7",
      "trades": "1061"
    },
    {
      "date": "2022-09-21",
      "bid": "76.30",
      "ask": "76.45",
      "open": "75.30",
      "high": "76.55",
      "low": "74.55",
      "close": "76.55",
      "average": "75.8314",
      "volume": "291364",
      "turnover": "22094833.85",
      "trades": "918"
    },
    {
      "date": "2022-09-22",
      "bid": "72.45",
      "ask": "72.80",
      "open": "75.00",
      "high": "75.80",
      "low": "72.45",
      "close": "72.65",
      "average": "73.8086",
      "volume": "313678",
      "turnover": "23151893.7",
      "trades": "1350"
    },
    {
      "date": "2022-09-23",
      "bid": "71.60",
      "ask": "71.75",
      "open": "73.90",
      "high": "74.00",
      "low": "70.55",
      "close": "71.60",
      "average": "71.7681",
      "volume": "309560",
      "turnover": "22216754.55",
      "trades": "1538"
    },
    {
      "date": "2022-09-26",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.25",
      "high": "71.95",
      "low": "70.10",
      "close": "70.40",
      "average": "70.8517",
      "volume": "206984",
      "turnover": "14665241.85",
      "trades": "1043"
    },
    {
      "date": "2022-09-27",
      "bid": "71.15",
      "ask": "71.30",
      "open": "70.95",
      "high": "72.25",
      "low": "69.75",
      "close": "71.25",
      "average": "71.2403",
      "volume": "533154",
      "turnover": "37979651.25",
      "trades": "1920"
    },
    {
      "date": "2022-09-28",
      "bid": "71.85",
      "ask": "72.00",
      "open": "72.50",
      "high": "72.50",
      "low": "68.70",
      "close": "72.00",
      "average": "70.2239",
      "volume": "377902",
      "turnover": "26529274.7",
      "trades": "1583"
    },
    {
      "date": "2022-09-29",
      "bid": "71.00",
      "ask": "71.25",
      "open": "72.00",
      "high": "72.00",
      "low": "69.50",
      "close": "71.00",
      "average": "70.7449",
      "volume": "394686",
      "turnover": "27922110.8",
      "trades": "1464"
    },
    {
      "date": "2022-09-30",
      "bid": "73.15",
      "ask": "73.40",
      "open": "71.80",
      "high": "73.45",
      "low": "70.80",
      "close": "73.45",
      "average": "72.3642",
      "volume": "323190",
      "turnover": "23387205",
      "trades": "1091"
    },
    {
      "date": "2022-10-03",
      "bid": "73.35",
      "ask": "73.55",
      "open": "72.00",
      "high": "73.80",
      "low": "70.35",
      "close": "73.80",
      "average": "72.2241",
      "volume": "204496",
      "turnover": "14770448.55",
      "trades": "1459"
    },
    {
      "date": "2022-10-04",
      "bid": "77.95",
      "ask": "78.00",
      "open": "75.60",
      "high": "78.00",
      "low": "75.05",
      "close": "77.85",
      "average": "76.9633",
      "volume": "329598",
      "turnover": "25366272.5",
      "trades": "1660"
    },
    {
      "date": "2022-10-05",
      "bid": "76.45",
      "ask": "76.55",
      "open": "78.25",
      "high": "78.45",
      "low": "76.35",
      "close": "76.55",
      "average": "77.3827",
      "volume": "193480",
      "turnover": "14972090",
      "trades": "1062"
    },
    {
      "date": "2022-10-06",
      "bid": "74.95",
      "ask": "75.00",
      "open": "78.00",
      "high": "78.20",
      "low": "74.35",
      "close": "75.40",
      "average": "75.6429",
      "volume": "318276",
      "turnover": "24080223.58",
      "trades": "1401"
    },
    {
      "date": "2022-10-07",
      "bid": "74.85",
      "ask": "75.10",
      "open": "75.40",
      "high": "77.15",
      "low": "74.85",
      "close": "75.30",
      "average": "75.922",
      "volume": "396302",
      "turnover": "30088018.25",
      "trades": "1231"
    },
    {
      "date": "2022-10-10",
      "bid": "73.20",
      "ask": "73.30",
      "open": "74.25",
      "high": "74.95",
      "low": "72.85",
      "close": "72.90",
      "average": "73.5505",
      "volume": "139124",
      "turnover": "10235534.6",
      "trades": "741"
    },
    {
      "date": "2022-10-11",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.80",
      "high": "73.30",
      "low": "71.15",
      "close": "72.85",
      "average": "72.4261",
      "volume": "283238",
      "turnover": "20518716.39",
      "trades": "908"
    },
    {
      "date": "2022-10-12",
      "bid": "72.85",
      "ask": "72.95",
      "open": "72.85",
      "high": "74.00",
      "low": "72.45",
      "close": "73.00",
      "average": "73.1096",
      "volume": "181446",
      "turnover": "13265212.91",
      "trades": "801"
    },
    {
      "date": "2022-10-13",
      "bid": "74.00",
      "ask": "74.05",
      "open": "72.95",
      "high": "74.10",
      "low": "69.60",
      "close": "74.00",
      "average": "72.2815",
      "volume": "273988",
      "turnover": "19804258.3",
      "trades": "1112"
    },
    {
      "date": "2022-10-14",
      "bid": "73.90",
      "ask": "74.00",
      "open": "75.70",
      "high": "75.80",
      "low": "72.75",
      "close": "74.20",
      "average": "74.0202",
      "volume": "368648",
      "turnover": "27288938.9",
      "trades": "1492"
    },
    {
      "date": "2022-10-17",
      "bid": "77.30",
      "ask": "77.45",
      "open": "74.20",
      "high": "79.30",
      "low": "73.10",
      "close": "77.85",
      "average": "75.6129",
      "volume": "746120",
      "turnover": "56407904.7",
      "trades": "1571"
    },
    {
      "date": "2022-10-18",
      "bid": "77.25",
      "ask": "77.40",
      "open": "78.05",
      "high": "78.65",
      "low": "76.35",
      "close": "77.30",
      "average": "77.6066",
      "volume": "368294",
      "turnover": "28581967.45",
      "trades": "1798"
    },
    {
      "date": "2022-10-19",
      "bid": "74.05",
      "ask": "74.30",
      "open": "77.55",
      "high": "78.00",
      "low": "73.70",
      "close": "73.70",
      "average": "75.2188",
      "volume": "258788",
      "turnover": "19465816.7",
      "trades": "1156"
    },
    {
      "date": "2022-10-20",
      "bid": "75.10",
      "ask": "75.30",
      "open": "73.70",
      "high": "75.90",
      "low": "73.70",
      "close": "75.45",
      "average": "75.096",
      "volume": "187772",
      "turnover": "14100927.3",
      "trades": "926"
    },
    {
      "date": "2022-10-21",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.10",
      "high": "75.45",
      "low": "73.60",
      "close": "74.60",
      "average": "74.4614",
      "volume": "177972",
      "turnover": "13251848.15",
      "trades": "944"
    },
    {
      "date": "2022-10-24",
      "bid": "75.40",
      "ask": "75.60",
      "open": "74.45",
      "high": "76.25",
      "low": "74.30",
      "close": "75.75",
      "average": "75.5459",
      "volume": "333068",
      "turnover": "25183318.85",
      "trades": "726"
    },
    {
      "date": "2022-10-25",
      "bid": "77.50",
      "ask": "77.65",
      "open": "75.30",
      "high": "77.70",
      "low": "75.00",
      "close": "77.60",
      "average": "76.6908",
      "volume": "221786",
      "turnover": "17008953.8",
      "trades": "961"
    },
    {
      "date": "2022-10-26",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.50",
      "high": "78.55",
      "low": "76.85",
      "close": "78.10",
      "average": "77.7901",
      "volume": "175312",
      "turnover": "13637386.7",
      "trades": "883"
    },
    {
      "date": "2022-10-27",
      "bid": "77.70",
      "ask": "77.90",
      "open": "78.60",
      "high": "79.40",
      "low": "77.35",
      "close": "77.50",
      "average": "78.213",
      "volume": "120870",
      "turnover": "9453602.9",
      "trades": "645"
    },
    {
      "date": "2022-10-28",
      "bid": "77.40",
      "ask": "77.55",
      "open": "76.10",
      "high": "77.55",
      "low": "75.75",
      "close": "77.55",
      "average": "76.9148",
      "volume": "155680",
      "turnover": "11974183.3",
      "trades": "797"
    },
    {
      "date": "2022-10-31",
      "bid": "76.90",
      "ask": "77.00",
      "open": "77.70",
      "high": "78.70",
      "low": "76.45",
      "close": "76.75",
      "average": "77.2811",
      "volume": "152588",
      "turnover": "11792415.55",
      "trades": "687"
    },
    {
      "date": "2022-11-01",
      "bid": "77.90",
      "ask": "78.05",
      "open": "77.00",
      "high": "79.60",
      "low": "77.00",
      "close": "78.05",
      "average": "78.5743",
      "volume": "195962",
      "turnover": "15398482.2",
      "trades": "1055"
    },
    {
      "date": "2022-11-02",
      "bid": "77.70",
      "ask": "77.85",
      "open": "78.35",
      "high": "78.55",
      "low": "76.70",
      "close": "78.00",
      "average": "77.7275",
      "volume": "284920",
      "turnover": "22146061.2",
      "trades": "1013"
    },
    {
      "date": "2022-11-03",
      "bid": "76.10",
      "ask": "76.25",
      "open": "77.45",
      "high": "77.45",
      "low": "75.10",
      "close": "76.50",
      "average": "76.2134",
      "volume": "207952",
      "turnover": "15850215.7",
      "trades": "965"
    },
    {
      "date": "2022-11-04",
      "bid": "78.55",
      "ask": "78.75",
      "open": "76.55",
      "high": "78.80",
      "low": "76.55",
      "close": "78.75",
      "average": "78.1127",
      "volume": "113686",
      "turnover": "8880860.85",
      "trades": "528"
    },
    {
      "date": "2022-11-07",
      "bid": "80.90",
      "ask": "81.05",
      "open": "79.15",
      "high": "81.10",
      "low": "79.00",
      "close": "81.10",
      "average": "80.4974",
      "volume": "294968",
      "turnover": "23745129.8",
      "trades": "1277"
    },
    {
      "date": "2022-11-08",
      "bid": "92.10",
      "ask": "92.20",
      "open": "87.50",
      "high": "93.35",
      "low": "86.10",
      "close": "92.75",
      "average": "89.7589",
      "volume": "2306578",
      "turnover": "207138995.65",
      "trades": "8213"
    },
    {
      "date": "2022-11-09",
      "bid": "93.50",
      "ask": "93.65",
      "open": "91.80",
      "high": "95.10",
      "low": "90.85",
      "close": "93.50",
      "average": "93.4394",
      "volume": "745690",
      "turnover": "69678413.84",
      "trades": "3576"
    },
    {
      "date": "2022-11-10",
      "bid": "92.40",
      "ask": "92.50",
      "open": "93.10",
      "high": "93.15",
      "low": "88.00",
      "close": "92.45",
      "average": "91.1127",
      "volume": "550648",
      "turnover": "50179135.35",
      "trades": "2700"
    },
    {
      "date": "2022-11-11",
      "bid": "93.80",
      "ask": "93.90",
      "open": "92.50",
      "high": "94.35",
      "low": "90.90",
      "close": "93.65",
      "average": "93.0623",
      "volume": "350884",
      "turnover": "32652629.6",
      "trades": "1554"
    },
    {
      "date": "2022-11-14",
      "bid": "95.90",
      "ask": "95.95",
      "open": "93.95",
      "high": "96.60",
      "low": "92.60",
      "close": "95.95",
      "average": "94.7361",
      "volume": "521982",
      "turnover": "49461340.7",
      "trades": "2489"
    },
    {
      "date": "2022-11-15",
      "bid": "94.10",
      "ask": "94.25",
      "open": "96.00",
      "high": "96.50",
      "low": "93.90",
      "close": "93.90",
      "average": "94.848",
      "volume": "319052",
      "turnover": "30261456.3",
      "trades": "1514"
    },
    {
      "date": "2022-11-16",
      "bid": "91.05",
      "ask": "91.70",
      "open": "93.80",
      "high": "95.00",
      "low": "91.10",
      "close": "91.50",
      "average": "92.5677",
      "volume": "191380",
      "turnover": "17715078.7",
      "trades": "1089"
    },
    {
      "date": "2022-11-17",
      "bid": "93.10",
      "ask": "93.30",
      "open": "91.05",
      "high": "93.80",
      "low": "89.60",
      "close": "92.95",
      "average": "91.8244",
      "volume": "697772",
      "turnover": "64072011.35",
      "trades": "2174"
    },
    {
      "date": "2022-11-18",
      "bid": "96.85",
      "ask": "97.00",
      "open": "94.05",
      "high": "97.30",
      "low": "93.95",
      "close": "96.90",
      "average": "96.0564",
      "volume": "265542",
      "turnover": "25507014.2",
      "trades": "1141"
    },
    {
      "date": "2022-11-21",
      "bid": "101.10",
      "ask": "101.20",
      "open": "96.90",
      "high": "101.20",
      "low": "96.90",
      "close": "101.10",
      "average": "99.7721",
      "volume": "479880",
      "turnover": "47881332.45",
      "trades": "2641"
    },
    {
      "date": "2022-11-22",
      "bid": "101.10",
      "ask": "101.20",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.991",
      "volume": "406162",
      "turnover": "41020159.9",
      "trades": "1809"
    },
    {
      "date": "2022-11-23",
      "bid": "102.00",
      "ask": "102.20",
      "open": "101.90",
      "high": "102.80",
      "low": "100.90",
      "close": "102.20",
      "average": "102.0646",
      "volume": "311172",
      "turnover": "31759432.4",
      "trades": "1565"
    },
    {
      "date": "2022-11-24",
      "bid": "104.30",
      "ask": "104.40",
      "open": "102.20",
      "high": "104.70",
      "low": "101.40",
      "close": "104.10",
      "average": "103.6948",
      "volume": "257582",
      "turnover": "26708781.8",
      "trades": "1227"
    },
    {
      "date": "2022-11-25",
      "bid": "106.50",
      "ask": "106.60",
      "open": "104.10",
      "high": "106.80",
      "low": "103.50",
      "close": "106.80",
      "average": "105.3899",
      "volume": "390134",
      "turnover": "41113387.2",
      "trades": "1664"
    },
    {
      "date": "2022-11-28",
      "bid": "106.20",
      "ask": "106.30",
      "open": "106.40",
      "high": "106.80",
      "low": "105.30",
      "close": "106.10",
      "average": "106.0374",
      "volume": "158478",
      "turnover": "16802437",
      "trades": "970"
    },
    {
      "date": "2022-11-29",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.50",
      "high": "107.60",
      "low": "104.60",
      "close": "104.80",
      "average": "105.9743",
      "volume": "555478",
      "turnover": "58870521.7",
      "trades": "1738"
    },
    {
      "date": "2022-11-30",
      "bid": "104.70",
      "ask": "104.90",
      "open": "106.00",
      "high": "107.90",
      "low": "104.60",
      "close": "105.20",
      "average": "106.0078",
      "volume": "762264",
      "turnover": "80806431.09",
      "trades": "1810"
    },
    {
      "date": "2022-12-01",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.20",
      "high": "107.40",
      "low": "105.10",
      "close": "107.20",
      "average": "106.573",
      "volume": "296424",
      "turnover": "31586733.2",
      "trades": "1307"
    },
    {
      "date": "2022-12-02",
      "bid": "104.80",
      "ask": "104.90",
      "open": "106.40",
      "high": "107.00",
      "low": "103.80",
      "close": "104.70",
      "average": "105.3066",
      "volume": "231026",
      "turnover": "24327898.2",
      "trades": "1339"
    },
    {
      "date": "2022-12-05",
      "bid": "106.40",
      "ask": "106.50",
      "open": "105.00",
      "high": "106.60",
      "low": "103.70",
      "close": "106.20",
      "average": "105.361",
      "volume": "182938",
      "turnover": "19274534.7",
      "trades": "948"
    },
    {
      "date": "2022-12-06",
      "bid": "105.50",
      "ask": "105.70",
      "open": "106.00",
      "high": "106.60",
      "low": "104.90",
      "close": "105.00",
      "average": "105.7302",
      "volume": "680314",
      "turnover": "71928766.59",
      "trades": "818"
    },
    {
      "date": "2022-12-07",
      "bid": "103.60",
      "ask": "103.90",
      "open": "104.60",
      "high": "105.20",
      "low": "103.10",
      "close": "103.40",
      "average": "104.1348",
      "volume": "422682",
      "turnover": "44015877.8",
      "trades": "1273"
    },
    {
      "date": "2022-12-08",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.30",
      "high": "103.80",
      "low": "100.80",
      "close": "102.80",
      "average": "102.6055",
      "volume": "252608",
      "turnover": "25919019.6",
      "trades": "1284"
    },
    {
      "date": "2022-12-09",
      "bid": "104.90",
      "ask": "105.00",
      "open": "102.80",
      "high": "105.20",
      "low": "102.80",
      "close": "104.70",
      "average": "104.6375",
      "volume": "194792",
      "turnover": "20382901.89",
      "trades": "947"
    },
    {
      "date": "2022-12-12",
      "bid": "105.30",
      "ask": "105.50",
      "open": "103.50",
      "high": "105.60",
      "low": "103.30",
      "close": "105.50",
      "average": "104.8921",
      "volume": "178156",
      "turnover": "18686493",
      "trades": "910"
    },
    {
      "date": "2022-12-13",
      "bid": "106.60",
      "ask": "106.90",
      "open": "105.50",
      "high": "109.40",
      "low": "104.30",
      "close": "106.70",
      "average": "107.1231",
      "volume": "308178",
      "turnover": "33013619.3",
      "trades": "1386"
    },
    {
      "date": "2022-12-14",
      "bid": "108.40",
      "ask": "108.60",
      "open": "106.70",
      "high": "108.70",
      "low": "106.50",
      "close": "108.30",
      "average": "107.5472",
      "volume": "637508",
      "turnover": "68563196.09",
      "trades": "1307"
    },
    {
      "date": "2022-12-15",
      "bid": "104.90",
      "ask": "105.00",
      "open": "107.70",
      "high": "107.70",
      "low": "104.30",
      "close": "104.60",
      "average": "105.9022",
      "volume": "196720",
      "turnover": "20834275.2",
      "trades": "917"
    },
    {
      "date": "2022-12-16",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.60",
      "high": "106.30",
      "low": "104.40",
      "close": "105.10",
      "average": "105.2861",
      "volume": "369528",
      "turnover": "38906518.6",
      "trades": "1187"
    },
    {
      "date": "2022-12-19",
      "bid": "106.20",
      "ask": "106.50",
      "open": "105.10",
      "high": "106.70",
      "low": "105.00",
      "close": "106.20",
      "average": "105.927",
      "volume": "184242",
      "turnover": "19516073.89",
      "trades": "863"
    },
    {
      "date": "2022-12-20",
      "bid": "102.40",
      "ask": "102.70",
      "open": "104.90",
      "high": "105.60",
      "low": "101.50",
      "close": "102.70",
      "average": "103.4816",
      "volume": "316714",
      "turnover": "32773760.9",
      "trades": "1329"
    },
    {
      "date": "2022-12-21",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.00",
      "high": "104.30",
      "low": "102.50",
      "close": "103.60",
      "average": "103.4629",
      "volume": "288144",
      "turnover": "29812153.6",
      "trades": "1257"
    },
    {
      "date": "2022-12-22",
      "bid": "103.20",
      "ask": "103.40",
      "open": "105.10",
      "high": "105.70",
      "low": "103.00",
      "close": "103.50",
      "average": "104.2637",
      "volume": "246680",
      "turnover": "25719482.7",
      "trades": "1163"
    },
    {
      "date": "2022-12-23",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.40",
      "high": "104.50",
      "low": "102.00",
      "close": "103.30",
      "average": "103.40",
      "volume": "206248",
      "turnover": "21326040.8",
      "trades": "912"
    },
    {
      "date": "2022-12-27",
      "bid": "105.20",
      "ask": "105.40",
      "open": "103.80",
      "high": "105.70",
      "low": "103.80",
      "close": "105.50",
      "average": "105.1203",
      "volume": "185116",
      "turnover": "19459447.2",
      "trades": "746"
    },
    {
      "date": "2022-12-28",
      "bid": "103.40",
      "ask": "103.60",
      "open": "105.50",
      "high": "105.60",
      "low": "103.40",
      "close": "103.50",
      "average": "104.4991",
      "volume": "185398",
      "turnover": "19373934.2",
      "trades": "881"
    },
    {
      "date": "2022-12-29",
      "bid": "104.70",
      "ask": "104.90",
      "open": "103.30",
      "high": "105.00",
      "low": "102.20",
      "close": "105.00",
      "average": "103.687",
      "volume": "156006",
      "turnover": "16175804",
      "trades": "644"
    },
    {
      "date": "2022-12-30",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "105.20",
      "low": "103.20",
      "close": "103.20",
      "average": "104.0892",
      "volume": "142948",
      "turnover": "14879349.8",
      "trades": "676"
    },
    {
      "date": "2023-01-02",
      "bid": "107.00",
      "ask": "107.20",
      "open": "104.40",
      "high": "107.30",
      "low": "103.90",
      "close": "107.30",
      "average": "106.4851",
      "volume": "191110",
      "turnover": "20349826.8",
      "trades": "995"
    },
    {
      "date": "2023-01-03",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.30",
      "high": "109.20",
      "low": "107.10",
      "close": "107.90",
      "average": "108.2204",
      "volume": "170192",
      "turnover": "18418350.1",
      "trades": "962"
    },
    {
      "date": "2023-01-04",
      "bid": "108.40",
      "ask": "108.70",
      "open": "108.10",
      "high": "109.60",
      "low": "107.80",
      "close": "108.40",
      "average": "108.5012",
      "volume": "247448",
      "turnover": "26846579.5",
      "trades": "1281"
    },
    {
      "date": "2023-01-05",
      "bid": "107.60",
      "ask": "107.70",
      "open": "108.60",
      "high": "108.70",
      "low": "106.60",
      "close": "107.80",
      "average": "107.617",
      "volume": "112904",
      "turnover": "12150394.4",
      "trades": "620"
    },
    {
      "date": "2023-01-09",
      "bid": "112.00",
      "ask": "112.10",
      "open": "109.00",
      "high": "112.40",
      "low": "108.90",
      "close": "112.40",
      "average": "111.086",
      "volume": "363224",
      "turnover": "40348669.2",
      "trades": "1594"
    },
    {
      "date": "2023-01-10",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.00",
      "high": "112.80",
      "low": "110.30",
      "close": "112.60",
      "average": "111.9595",
      "volume": "197206",
      "turnover": "22078222",
      "trades": "1076"
    },
    {
      "date": "2023-01-11",
      "bid": "114.20",
      "ask": "114.30",
      "open": "112.60",
      "high": "115.50",
      "low": "112.20",
      "close": "114.40",
      "average": "114.2556",
      "volume": "315952",
      "turnover": "36105057.79",
      "trades": "1476"
    },
    {
      "date": "2023-01-12",
      "bid": "113.30",
      "ask": "113.50",
      "open": "115.10",
      "high": "115.10",
      "low": "111.30",
      "close": "113.50",
      "average": "113.2602",
      "volume": "264880",
      "turnover": "29998970.9",
      "trades": "1565"
    },
    {
      "date": "2023-01-13",
      "bid": "115.70",
      "ask": "115.80",
      "open": "113.50",
      "high": "116.50",
      "low": "112.60",
      "close": "115.90",
      "average": "115.144",
      "volume": "329704",
      "turnover": "37958774.2",
      "trades": "1646"
    },
    {
      "date": "2023-01-16",
      "bid": "117.30",
      "ask": "117.50",
      "open": "116.30",
      "high": "118.10",
      "low": "115.60",
      "close": "117.60",
      "average": "117.2165",
      "volume": "767712",
      "turnover": "89979387.7",
      "trades": "1395"
    },
    {
      "date": "2023-01-17",
      "bid": "117.30",
      "ask": "117.40",
      "open": "118.30",
      "high": "118.40",
      "low": "116.50",
      "close": "117.40",
      "average": "117.2192",
      "volume": "635324",
      "turnover": "74472565.5",
      "trades": "1251"
    },
    {
      "date": "2023-01-18",
      "bid": "115.40",
      "ask": "115.60",
      "open": "119.90",
      "high": "121.00",
      "low": "111.20",
      "close": "115.60",
      "average": "115.0895",
      "volume": "822394",
      "turnover": "94637245.1",
      "trades": "3031"
    },
    {
      "date": "2023-01-19",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.70",
      "high": "114.50",
      "low": "112.30",
      "close": "112.50",
      "average": "113.4828",
      "volume": "571062",
      "turnover": "64804325.2",
      "trades": "1179"
    },
    {
      "date": "2023-01-20",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.10",
      "high": "114.30",
      "low": "112.60",
      "close": "113.00",
      "average": "113.3045",
      "volume": "165008",
      "turnover": "18696170.89",
      "trades": "763"
    },
    {
      "date": "2023-01-23",
      "bid": "115.60",
      "ask": "115.70",
      "open": "113.50",
      "high": "116.00",
      "low": "113.50",
      "close": "116.00",
      "average": "114.9724",
      "volume": "171404",
      "turnover": "19706730.6",
      "trades": "779"
    },
    {
      "date": "2023-01-24",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.20",
      "low": "115.30",
      "close": "117.00",
      "average": "116.4143",
      "volume": "155234",
      "turnover": "18071454.39",
      "trades": "873"
    },
    {
      "date": "2023-01-25",
      "bid": "115.40",
      "ask": "115.60",
      "open": "117.00",
      "high": "117.60",
      "low": "115.50",
      "close": "115.80",
      "average": "116.4557",
      "volume": "133568",
      "turnover": "15554945",
      "trades": "868"
    },
    {
      "date": "2023-01-26",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.50",
      "low": "114.20",
      "close": "115.90",
      "average": "115.1158",
      "volume": "168754",
      "turnover": "19426342.6",
      "trades": "928"
    },
    {
      "date": "2023-01-27",
      "bid": "118.20",
      "ask": "118.40",
      "open": "115.10",
      "high": "118.50",
      "low": "114.50",
      "close": "118.50",
      "average": "117.2726",
      "volume": "159318",
      "turnover": "18683795.1",
      "trades": "977"
    },
    {
      "date": "2023-01-30",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.70",
      "high": "119.00",
      "low": "117.30",
      "close": "117.60",
      "average": "118.1767",
      "volume": "320158",
      "turnover": "37835010",
      "trades": "1244"
    },
    {
      "date": "2023-01-31",
      "bid": "116.90",
      "ask": "117.10",
      "open": "117.30",
      "high": "117.50",
      "low": "115.00",
      "close": "117.30",
      "average": "116.3019",
      "volume": "284596",
      "turnover": "33097539.4",
      "trades": "1233"
    },
    {
      "date": "2023-02-01",
      "bid": "121.00",
      "ask": "121.20",
      "open": "117.50",
      "high": "122.00",
      "low": "117.50",
      "close": "121.10",
      "average": "120.8065",
      "volume": "367970",
      "turnover": "44453888",
      "trades": "1615"
    },
    {
      "date": "2023-02-02",
      "bid": "125.60",
      "ask": "125.70",
      "open": "122.10",
      "high": "126.00",
      "low": "122.10",
      "close": "126.00",
      "average": "124.0583",
      "volume": "380316",
      "turnover": "47185938.3",
      "trades": "1738"
    },
    {
      "date": "2023-02-03",
      "bid": "125.70",
      "ask": "125.90",
      "open": "125.60",
      "high": "126.00",
      "low": "122.60",
      "close": "126.00",
      "average": "124.671",
      "volume": "335532",
      "turnover": "41831997.4",
      "trades": "1573"
    },
    {
      "date": "2023-02-06",
      "bid": "120.20",
      "ask": "120.40",
      "open": "125.70",
      "high": "126.10",
      "low": "120.10",
      "close": "120.50",
      "average": "121.8831",
      "volume": "384486",
      "turnover": "46861787",
      "trades": "1831"
    },
    {
      "date": "2023-02-07",
      "bid": "120.10",
      "ask": "120.30",
      "open": "120.50",
      "high": "121.60",
      "low": "119.70",
      "close": "120.40",
      "average": "120.5565",
      "volume": "322214",
      "turnover": "38844174.7",
      "trades": "1321"
    },
    {
      "date": "2023-02-08",
      "bid": "120.10",
      "ask": "120.30",
      "open": "121.60",
      "high": "122.30",
      "low": "119.90",
      "close": "120.00",
      "average": "121.1155",
      "volume": "712636",
      "turnover": "86347500.6",
      "trades": "1075"
    },
    {
      "date": "2023-02-09",
      "bid": "122.70",
      "ask": "123.00",
      "open": "121.40",
      "high": "122.90",
      "low": "120.60",
      "close": "122.90",
      "average": "122.1126",
      "volume": "378680",
      "turnover": "46238984.9",
      "trades": "1277"
    },
    {
      "date": "2023-02-10",
      "bid": "102.40",
      "ask": "102.50",
      "open": "124.90",
      "high": "125.00",
      "low": "102.20",
      "close": "102.20",
      "average": "108.0824",
      "volume": "2829440",
      "turnover": "305865824.1",
      "trades": "11405"
    },
    {
      "date": "2023-02-13",
      "bid": "102.30",
      "ask": "102.50",
      "open": "103.50",
      "high": "105.90",
      "low": "101.70",
      "close": "102.40",
      "average": "103.3051",
      "volume": "1803354",
      "turnover": "186297069.8",
      "trades": "7627"
    },
    {
      "date": "2023-02-14",
      "bid": "99.55",
      "ask": "99.65",
      "open": "102.50",
      "high": "103.30",
      "low": "98.40",
      "close": "99.50",
      "average": "100.0263",
      "volume": "1166236",
      "turnover": "116662779.85",
      "trades": "4855"
    },
    {
      "date": "2023-02-15",
      "bid": "98.50",
      "ask": "98.70",
      "open": "99.40",
      "high": "100.20",
      "low": "98.00",
      "close": "98.40",
      "average": "98.9437",
      "volume": "608910",
      "turnover": "60249292.55",
      "trades": "2843"
    },
    {
      "date": "2023-02-16",
      "bid": "98.00",
      "ask": "98.10",
      "open": "98.50",
      "high": "99.30",
      "low": "96.25",
      "close": "98.05",
      "average": "97.9106",
      "volume": "844578",
      "turnover": "82693165.75",
      "trades": "3443"
    },
    {
      "date": "2023-02-17",
      "bid": "96.35",
      "ask": "96.45",
      "open": "96.75",
      "high": "97.65",
      "low": "95.30",
      "close": "96.60",
      "average": "96.277",
      "volume": "766840",
      "turnover": "73829233.9",
      "trades": "2648"
    },
    {
      "date": "2023-02-20",
      "bid": "96.75",
      "ask": "96.85",
      "open": "96.60",
      "high": "97.85",
      "low": "95.90",
      "close": "96.70",
      "average": "96.7117",
      "volume": "439870",
      "turnover": "42540600.6",
      "trades": "2167"
    },
    {
      "date": "2023-02-21",
      "bid": "95.90",
      "ask": "95.95",
      "open": "96.70",
      "high": "98.35",
      "low": "95.75",
      "close": "95.75",
      "average": "96.9741",
      "volume": "522182",
      "turnover": "50638776",
      "trades": "2123"
    },
    {
      "date": "2023-02-22",
      "bid": "92.35",
      "ask": "92.45",
      "open": "94.10",
      "high": "94.10",
      "low": "91.25",
      "close": "92.40",
      "average": "92.3819",
      "volume": "1210562",
      "turnover": "111840746.95",
      "trades": "4416"
    },
    {
      "date": "2023-02-23",
      "bid": "92.95",
      "ask": "93.00",
      "open": "92.35",
      "high": "93.20",
      "low": "91.60",
      "close": "92.75",
      "average": "92.6071",
      "volume": "652814",
      "turnover": "60454842.35",
      "trades": "2560"
    },
    {
      "date": "2023-02-24",
      "bid": "90.70",
      "ask": "90.80",
      "open": "92.75",
      "high": "93.85",
      "low": "89.85",
      "close": "90.75",
      "average": "91.3509",
      "volume": "1009952",
      "turnover": "92259212.55",
      "trades": "3834"
    },
    {
      "date": "2023-02-27",
      "bid": "92.35",
      "ask": "92.45",
      "open": "91.10",
      "high": "92.70",
      "low": "90.80",
      "close": "92.50",
      "average": "91.7601",
      "volume": "490132",
      "turnover": "44974992.1",
      "trades": "1922"
    },
    {
      "date": "2023-02-28",
      "bid": "92.05",
      "ask": "92.15",
      "open": "92.30",
      "high": "92.80",
      "low": "90.70",
      "close": "92.00",
      "average": "91.973",
      "volume": "461412",
      "turnover": "42436450.79",
      "trades": "1906"
    },
    {
      "date": "2023-03-01",
      "bid": "90.95",
      "ask": "91.05",
      "open": "92.00",
      "high": "92.80",
      "low": "90.95",
      "close": "91.20",
      "average": "91.85",
      "volume": "357218",
      "turnover": "32810704",
      "trades": "1860"
    },
    {
      "date": "2023-03-02",
      "bid": "91.10",
      "ask": "91.15",
      "open": "90.50",
      "high": "91.40",
      "low": "89.75",
      "close": "91.25",
      "average": "90.929",
      "volume": "356452",
      "turnover": "32411515.15",
      "trades": "1663"
    },
    {
      "date": "2023-03-03",
      "bid": "91.80",
      "ask": "91.85",
      "open": "91.50",
      "high": "92.50",
      "low": "91.45",
      "close": "92.00",
      "average": "91.9847",
      "volume": "344948",
      "turnover": "31724075.2",
      "trades": "1514"
    },
    {
      "date": "2023-03-06",
      "bid": "91.80",
      "ask": "91.90",
      "open": "92.10",
      "high": "92.45",
      "low": "90.25",
      "close": "91.95",
      "average": "91.4298",
      "volume": "544366",
      "turnover": "49771533.8",
      "trades": "2333"
    },
    {
      "date": "2023-03-07",
      "bid": "91.50",
      "ask": "91.60",
      "open": "92.00",
      "high": "93.30",
      "low": "91.35",
      "close": "91.60",
      "average": "92.2207",
      "volume": "361442",
      "turnover": "33332550.35",
      "trades": "1544"
    },
    {
      "date": "2023-03-08",
      "bid": "92.90",
      "ask": "92.95",
      "open": "91.10",
      "high": "93.30",
      "low": "90.70",
      "close": "92.80",
      "average": "92.6557",
      "volume": "623320",
      "turnover": "57753259",
      "trades": "2311"
    },
    {
      "date": "2023-03-09",
      "bid": "92.45",
      "ask": "92.55",
      "open": "92.80",
      "high": "93.45",
      "low": "91.55",
      "close": "92.40",
      "average": "92.4623",
      "volume": "441702",
      "turnover": "40840772.15",
      "trades": "1819"
    },
    {
      "date": "2023-03-10",
      "bid": "90.00",
      "ask": "90.10",
      "open": "90.50",
      "high": "90.95",
      "low": "89.45",
      "close": "90.10",
      "average": "90.1136",
      "volume": "646388",
      "turnover": "58250350.95",
      "trades": "2778"
    },
    {
      "date": "2023-03-13",
      "bid": "87.95",
      "ask": "88.10",
      "open": "90.70",
      "high": "91.50",
      "low": "86.75",
      "close": "87.95",
      "average": "88.4404",
      "volume": "858652",
      "turnover": "75939320.3",
      "trades": "2957"
    },
    {
      "date": "2023-03-14",
      "bid": "89.70",
      "ask": "89.90",
      "open": "88.25",
      "high": "90.00",
      "low": "87.50",
      "close": "89.70",
      "average": "89.0293",
      "volume": "596866",
      "turnover": "53140488.4",
      "trades": "2062"
    },
    {
      "date": "2023-03-15",
      "bid": "85.70",
      "ask": "85.80",
      "open": "90.00",
      "high": "90.40",
      "low": "85.55",
      "close": "85.55",
      "average": "86.8003",
      "volume": "548930",
      "turnover": "47646351.5",
      "trades": "2549"
    },
    {
      "date": "2023-03-16",
      "bid": "87.15",
      "ask": "87.25",
      "open": "86.60",
      "high": "87.70",
      "low": "84.20",
      "close": "87.15",
      "average": "85.9023",
      "volume": "620092",
      "turnover": "53267562",
      "trades": "2329"
    },
    {
      "date": "2023-03-17",
      "bid": "88.50",
      "ask": "88.65",
      "open": "87.45",
      "high": "89.95",
      "low": "87.45",
      "close": "88.30",
      "average": "88.758",
      "volume": "883270",
      "turnover": "78400387.4",
      "trades": "2660"
    },
    {
      "date": "2023-03-20",
      "bid": "87.25",
      "ask": "87.45",
      "open": "86.70",
      "high": "88.20",
      "low": "85.50",
      "close": "87.50",
      "average": "87.0519",
      "volume": "637102",
      "turnover": "55460842.85",
      "trades": "1963"
    },
    {
      "date": "2023-03-21",
      "bid": "87.05",
      "ask": "87.20",
      "open": "89.60",
      "high": "89.60",
      "low": "86.50",
      "close": "87.10",
      "average": "87.4363",
      "volume": "736706",
      "turnover": "64432093.31",
      "trades": "1908"
    },
    {
      "date": "2023-03-22",
      "bid": "84.10",
      "ask": "84.25",
      "open": "86.95",
      "high": "87.00",
      "low": "83.60",
      "close": "84.25",
      "average": "84.8607",
      "volume": "1431262",
      "turnover": "121457928.4",
      "trades": "2413"
    },
    {
      "date": "2023-03-23",
      "bid": "84.75",
      "ask": "84.85",
      "open": "84.25",
      "high": "85.10",
      "low": "83.40",
      "close": "84.70",
      "average": "84.2211",
      "volume": "918146",
      "turnover": "77332007.59",
      "trades": "1819"
    },
    {
      "date": "2023-03-24",
      "bid": "84.60",
      "ask": "84.70",
      "open": "84.70",
      "high": "85.05",
      "low": "82.55",
      "close": "84.50",
      "average": "83.583",
      "volume": "930638",
      "turnover": "77787373.55",
      "trades": "2177"
    },
    {
      "date": "2023-03-27",
      "bid": "84.65",
      "ask": "84.75",
      "open": "85.75",
      "high": "86.45",
      "low": "84.40",
      "close": "84.70",
      "average": "85.2545",
      "volume": "288454",
      "turnover": "24596848.55",
      "trades": "1291"
    },
    {
      "date": "2023-03-28",
      "bid": "84.25",
      "ask": "84.40",
      "open": "85.75",
      "high": "86.20",
      "low": "84.05",
      "close": "84.15",
      "average": "84.6481",
      "volume": "376478",
      "turnover": "31873135.75",
      "trades": "1390"
    },
    {
      "date": "2023-03-29",
      "bid": "85.70",
      "ask": "85.85",
      "open": "85.00",
      "high": "85.95",
      "low": "84.65",
      "close": "85.65",
      "average": "85.4704",
      "volume": "317516",
      "turnover": "27138233.7",
      "trades": "1021"
    },
    {
      "date": "2023-03-30",
      "bid": "88.35",
      "ask": "88.45",
      "open": "86.75",
      "high": "88.70",
      "low": "86.75",
      "close": "88.35",
      "average": "88.0106",
      "volume": "440590",
      "turnover": "38776404.54",
      "trades": "1602"
    },
    {
      "date": "2023-03-31",
      "bid": "88.95",
      "ask": "89.00",
      "open": "88.35",
      "high": "89.05",
      "low": "87.10",
      "close": "88.90",
      "average": "88.2687",
      "volume": "395142",
      "turnover": "34878314.2",
      "trades": "1402"
    },
    {
      "date": "2023-04-03",
      "bid": "90.80",
      "ask": "90.95",
      "open": "89.20",
      "high": "92.00",
      "low": "88.25",
      "close": "91.05",
      "average": "90.6936",
      "volume": "1105618",
      "turnover": "100239743.5",
      "trades": "2697"
    },
    {
      "date": "2023-04-04",
      "bid": "92.30",
      "ask": "92.40",
      "open": "91.50",
      "high": "93.00",
      "low": "90.65",
      "close": "92.40",
      "average": "92.0698",
      "volume": "505298",
      "turnover": "46533415.2",
      "trades": "1634"
    },
    {
      "date": "2023-04-05",
      "bid": "91.40",
      "ask": "91.50",
      "open": "92.05",
      "high": "92.25",
      "low": "90.90",
      "close": "91.25",
      "average": "91.4849",
      "volume": "550786",
      "turnover": "50390063.5",
      "trades": "2101"
    },
    {
      "date": "2023-04-06",
      "bid": "92.30",
      "ask": "92.50",
      "open": "91.50",
      "high": "92.45",
      "low": "89.90",
      "close": "92.35",
      "average": "91.4966",
      "volume": "239260",
      "turnover": "21890327.85",
      "trades": "845"
    },
    {
      "date": "2023-04-11",
      "bid": "95.30",
      "ask": "95.40",
      "open": "94.00",
      "high": "95.95",
      "low": "93.80",
      "close": "95.30",
      "average": "95.0061",
      "volume": "590352",
      "turnover": "56087533.1",
      "trades": "2621"
    },
    {
      "date": "2023-04-12",
      "bid": "95.85",
      "ask": "96.00",
      "open": "95.35",
      "high": "96.55",
      "low": "94.45",
      "close": "95.60",
      "average": "95.6468",
      "volume": "585322",
      "turnover": "55980219.85",
      "trades": "2021"
    },
    {
      "date": "2023-04-13",
      "bid": "96.30",
      "ask": "96.45",
      "open": "97.05",
      "high": "97.45",
      "low": "95.50",
      "close": "96.35",
      "average": "96.3859",
      "volume": "483308",
      "turnover": "46584587.95",
      "trades": "2538"
    },
    {
      "date": "2023-04-14",
      "bid": "98.05",
      "ask": "98.15",
      "open": "97.00",
      "high": "99.50",
      "low": "96.90",
      "close": "98.00",
      "average": "98.3905",
      "volume": "388132",
      "turnover": "38188746.1",
      "trades": "2449"
    },
    {
      "date": "2023-04-17",
      "bid": "97.55",
      "ask": "97.65",
      "open": "98.50",
      "high": "98.85",
      "low": "97.35",
      "close": "97.65",
      "average": "98.0188",
      "volume": "275604",
      "turnover": "27013822.45",
      "trades": "1304"
    },
    {
      "date": "2023-04-18",
      "bid": "98.50",
      "ask": "98.70",
      "open": "97.95",
      "high": "100.10",
      "low": "97.95",
      "close": "98.50",
      "average": "99.1223",
      "volume": "293314",
      "turnover": "29077790.05",
      "trades": "1345"
    },
    {
      "date": "2023-04-19",
      "bid": "95.40",
      "ask": "95.50",
      "open": "98.25",
      "high": "98.50",
      "low": "95.10",
      "close": "95.10",
      "average": "96.5601",
      "volume": "505080",
      "turnover": "48785480.2",
      "trades": "1788"
    },
    {
      "date": "2023-04-20",
      "bid": "95.25",
      "ask": "95.30",
      "open": "95.10",
      "high": "95.85",
      "low": "93.50",
      "close": "95.15",
      "average": "94.901",
      "volume": "798036",
      "turnover": "75334827.4",
      "trades": "1082"
    },
    {
      "date": "2023-04-21",
      "bid": "95.75",
      "ask": "95.90",
      "open": "95.70",
      "high": "95.80",
      "low": "94.60",
      "close": "95.75",
      "average": "95.424",
      "volume": "205948",
      "turnover": "19652216.3",
      "trades": "897"
    },
    {
      "date": "2023-04-24",
      "bid": "95.05",
      "ask": "95.15",
      "open": "95.70",
      "high": "95.70",
      "low": "94.55",
      "close": "95.05",
      "average": "95.1665",
      "volume": "176646",
      "turnover": "16811745.05",
      "trades": "907"
    },
    {
      "date": "2023-04-25",
      "bid": "93.80",
      "ask": "94.10",
      "open": "95.00",
      "high": "95.05",
      "low": "92.50",
      "close": "93.90",
      "average": "93.5261",
      "volume": "437094",
      "turnover": "40879226.04",
      "trades": "1751"
    },
    {
      "date": "2023-04-26",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.60",
      "high": "110.00",
      "low": "100.50",
      "close": "101.60",
      "average": "104.2107",
      "volume": "2316412",
      "turnover": "241434453",
      "trades": "5703"
    },
    {
      "date": "2023-04-27",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.50",
      "high": "103.80",
      "low": "97.90",
      "close": "101.70",
      "average": "101.0804",
      "volume": "1318312",
      "turnover": "133257584.55",
      "trades": "4924"
    },
    {
      "date": "2023-04-28",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.00",
      "high": "105.50",
      "low": "102.70",
      "close": "103.40",
      "average": "104.1341",
      "volume": "831616",
      "turnover": "86599628.2",
      "trades": "3209"
    },
    {
      "date": "2023-05-02",
      "bid": "103.50",
      "ask": "103.70",
      "open": "104.00",
      "high": "105.50",
      "low": "103.10",
      "close": "103.70",
      "average": "104.2448",
      "volume": "495358",
      "turnover": "51639665.6",
      "trades": "2301"
    },
    {
      "date": "2023-05-03",
      "bid": "104.20",
      "ask": "104.30",
      "open": "103.00",
      "high": "105.40",
      "low": "102.30",
      "close": "104.30",
      "average": "103.9466",
      "volume": "411956",
      "turnover": "42821218.6",
      "trades": "1719"
    },
    {
      "date": "2023-05-04",
      "bid": "103.30",
      "ask": "103.50",
      "open": "104.30",
      "high": "104.30",
      "low": "102.00",
      "close": "103.30",
      "average": "102.9478",
      "volume": "278162",
      "turnover": "28636452.9",
      "trades": "1207"
    },
    {
      "date": "2023-05-05",
      "bid": "106.30",
      "ask": "106.50",
      "open": "103.30",
      "high": "106.50",
      "low": "103.10",
      "close": "106.40",
      "average": "105.5994",
      "volume": "335154",
      "turnover": "35391894.4",
      "trades": "1365"
    },
    {
      "date": "2023-05-08",
      "bid": "105.10",
      "ask": "105.40",
      "open": "106.90",
      "high": "107.00",
      "low": "104.70",
      "close": "105.40",
      "average": "105.5066",
      "volume": "232330",
      "turnover": "24512528.6",
      "trades": "1040"
    },
    {
      "date": "2023-05-09",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.40",
      "high": "105.60",
      "low": "103.60",
      "close": "105.30",
      "average": "104.6902",
      "volume": "426058",
      "turnover": "44594219.3",
      "trades": "1554"
    },
    {
      "date": "2023-05-10",
      "bid": "103.40",
      "ask": "103.50",
      "open": "105.40",
      "high": "106.00",
      "low": "102.60",
      "close": "103.50",
      "average": "104.3383",
      "volume": "413388",
      "turnover": "43145328.4",
      "trades": "1687"
    },
    {
      "date": "2023-05-11",
      "bid": "106.20",
      "ask": "106.40",
      "open": "103.60",
      "high": "106.50",
      "low": "103.50",
      "close": "106.30",
      "average": "105.7329",
      "volume": "862172",
      "turnover": "91154491.6",
      "trades": "1592"
    },
    {
      "date": "2023-05-12",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.00",
      "high": "107.30",
      "low": "104.10",
      "close": "104.90",
      "average": "105.9771",
      "volume": "386284",
      "turnover": "40936920.6",
      "trades": "1470"
    },
    {
      "date": "2023-05-15",
      "bid": "106.00",
      "ask": "106.10",
      "open": "104.90",
      "high": "106.60",
      "low": "104.90",
      "close": "106.20",
      "average": "105.9897",
      "volume": "277090",
      "turnover": "29368682",
      "trades": "1334"
    },
    {
      "date": "2023-05-16",
      "bid": "103.40",
      "ask": "103.60",
      "open": "106.20",
      "high": "106.50",
      "low": "103.20",
      "close": "103.90",
      "average": "104.708",
      "volume": "521194",
      "turnover": "54550342.7",
      "trades": "1741"
    },
    {
      "date": "2023-05-17",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.50",
      "high": "103.40",
      "low": "101.40",
      "close": "101.50",
      "average": "102.299",
      "volume": "323958",
      "turnover": "33137863.4",
      "trades": "971"
    },
    {
      "date": "2023-05-19",
      "bid": "102.40",
      "ask": "102.50",
      "open": "102.40",
      "high": "104.10",
      "low": "101.70",
      "close": "102.30",
      "average": "102.9225",
      "volume": "448804",
      "turnover": "46178969.8",
      "trades": "1688"
    },
    {
      "date": "2023-05-22",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.50",
      "high": "102.80",
      "low": "101.20",
      "close": "101.50",
      "average": "101.9423",
      "volume": "320444",
      "turnover": "32666075",
      "trades": "1533"
    },
    {
      "date": "2023-05-23",
      "bid": "100.60",
      "ask": "100.70",
      "open": "101.50",
      "high": "101.50",
      "low": "98.40",
      "close": "100.40",
      "average": "100.1568",
      "volume": "744512",
      "turnover": "74560537.95",
      "trades": "2695"
    },
    {
      "date": "2023-05-24",
      "bid": "98.15",
      "ask": "98.25",
      "open": "99.70",
      "high": "99.70",
      "low": "97.45",
      "close": "98.10",
      "average": "98.2902",
      "volume": "569218",
      "turnover": "55947955.15",
      "trades": "2599"
    },
    {
      "date": "2023-05-25",
      "bid": "95.50",
      "ask": "95.60",
      "open": "98.30",
      "high": "98.50",
      "low": "94.90",
      "close": "95.50",
      "average": "96.3348",
      "volume": "613040",
      "turnover": "59055452.7",
      "trades": "2516"
    },
    {
      "date": "2023-05-26",
      "bid": "93.95",
      "ask": "94.00",
      "open": "95.50",
      "high": "95.95",
      "low": "93.60",
      "close": "94.05",
      "average": "94.3242",
      "volume": "702692",
      "turnover": "66281305.15",
      "trades": "2699"
    },
    {
      "date": "2023-05-29",
      "bid": "93.95",
      "ask": "94.25",
      "open": "97.90",
      "high": "98.50",
      "low": "92.95",
      "close": "94.05",
      "average": "95.2867",
      "volume": "916002",
      "turnover": "87281645.6",
      "trades": "3746"
    },
    {
      "date": "2023-05-30",
      "bid": "88.30",
      "ask": "88.40",
      "open": "94.10",
      "high": "94.10",
      "low": "87.95",
      "close": "88.15",
      "average": "89.5097",
      "volume": "3860828",
      "turnover": "345581988.35",
      "trades": "12373"
    },
    {
      "date": "2023-05-31",
      "bid": "91.45",
      "ask": "91.60",
      "open": "88.65",
      "high": "92.25",
      "low": "85.75",
      "close": "91.20",
      "average": "89.1287",
      "volume": "3129416",
      "turnover": "278901573.39",
      "trades": "7220"
    },
    {
      "date": "2023-06-01",
      "bid": "94.45",
      "ask": "94.50",
      "open": "91.45",
      "high": "95.50",
      "low": "91.45",
      "close": "94.20",
      "average": "93.7794",
      "volume": "1692276",
      "turnover": "158712491.19",
      "trades": "4819"
    },
    {
      "date": "2023-06-02",
      "bid": "96.50",
      "ask": "96.65",
      "open": "95.00",
      "high": "97.40",
      "low": "94.60",
      "close": "96.50",
      "average": "95.9983",
      "volume": "1128660",
      "turnover": "108348374.45",
      "trades": "4217"
    },
    {
      "date": "2023-06-05",
      "bid": "96.20",
      "ask": "96.30",
      "open": "97.20",
      "high": "98.70",
      "low": "96.15",
      "close": "96.15",
      "average": "97.4153",
      "volume": "664300",
      "turnover": "64713040.8",
      "trades": "2571"
    },
    {
      "date": "2023-06-07",
      "bid": "97.85",
      "ask": "97.95",
      "open": "96.95",
      "high": "98.60",
      "low": "96.75",
      "close": "98.05",
      "average": "97.8317",
      "volume": "517700",
      "turnover": "50648264.1",
      "trades": "1816"
    },
    {
      "date": "2023-06-08",
      "bid": "95.40",
      "ask": "95.55",
      "open": "97.85",
      "high": "97.85",
      "low": "95.10",
      "close": "95.35",
      "average": "95.9865",
      "volume": "504714",
      "turnover": "48440670.75",
      "trades": "2309"
    },
    {
      "date": "2023-06-09",
      "bid": "95.40",
      "ask": "95.60",
      "open": "95.65",
      "high": "95.85",
      "low": "94.60",
      "close": "95.65",
      "average": "95.3493",
      "volume": "335802",
      "turnover": "32016669.05",
      "trades": "1676"
    },
    {
      "date": "2023-06-12",
      "bid": "95.35",
      "ask": "95.50",
      "open": "97.00",
      "high": "97.98",
      "low": "94.17",
      "close": "95.47",
      "average": "95.8342",
      "volume": "354169",
      "turnover": "33939087.97",
      "trades": "2153"
    },
    {
      "date": "2023-06-13",
      "bid": "93.76",
      "ask": "93.94",
      "open": "95.89",
      "high": "96.36",
      "low": "93.60",
      "close": "94.00",
      "average": "94.8876",
      "volume": "389424",
      "turnover": "36951164.15",
      "trades": "2439"
    },
    {
      "date": "2023-06-14",
      "bid": "94.01",
      "ask": "94.41",
      "open": "94.81",
      "high": "94.99",
      "low": "93.07",
      "close": "94.35",
      "average": "94.0553",
      "volume": "299248",
      "turnover": "28146429.23",
      "trades": "1687"
    },
    {
      "date": "2023-06-15",
      "bid": "93.61",
      "ask": "93.82",
      "open": "94.50",
      "high": "95.80",
      "low": "92.86",
      "close": "93.63",
      "average": "94.173",
      "volume": "338381",
      "turnover": "31868356.01",
      "trades": "1897"
    },
    {
      "date": "2023-06-16",
      "bid": "92.30",
      "ask": "92.37",
      "open": "93.70",
      "high": "93.85",
      "low": "91.64",
      "close": "92.14",
      "average": "92.325",
      "volume": "437889",
      "turnover": "40426915.79",
      "trades": "1855"
    },
    {
      "date": "2023-06-19",
      "bid": "91.30",
      "ask": "91.89",
      "open": "91.52",
      "high": "93.00",
      "low": "90.75",
      "close": "91.48",
      "average": "91.5681",
      "volume": "237348",
      "turnover": "21734630.8",
      "trades": "1362"
    },
    {
      "date": "2023-06-20",
      "bid": "89.50",
      "ask": "89.75",
      "open": "91.20",
      "high": "91.47",
      "low": "89.30",
      "close": "89.86",
      "average": "90.0145",
      "volume": "347744",
      "turnover": "31308849.32",
      "trades": "1803"
    },
    {
      "date": "2023-06-21",
      "bid": "89.43",
      "ask": "89.61",
      "open": "89.68",
      "high": "89.82",
      "low": "88.25",
      "close": "89.38",
      "average": "89.1655",
      "volume": "291346",
      "turnover": "25977109.54",
      "trades": "2118"
    },
    {
      "date": "2023-06-22",
      "bid": "88.73",
      "ask": "88.94",
      "open": "88.50",
      "high": "91.30",
      "low": "88.50",
      "close": "88.88",
      "average": "89.3719",
      "volume": "267240",
      "turnover": "23885397.69",
      "trades": "1870"
    },
    {
      "date": "2023-06-26",
      "bid": "88.37",
      "ask": "88.60",
      "open": "88.50",
      "high": "89.88",
      "low": "86.14",
      "close": "88.50",
      "average": "87.8467",
      "volume": "412841",
      "turnover": "36264394.58",
      "trades": "2187"
    },
    {
      "date": "2023-06-27",
      "bid": "89.02",
      "ask": "89.19",
      "open": "88.60",
      "high": "89.89",
      "low": "88.00",
      "close": "89.04",
      "average": "88.7281",
      "volume": "270238",
      "turnover": "23977699.96",
      "trades": "1600"
    },
    {
      "date": "2023-06-28",
      "bid": "90.14",
      "ask": "90.25",
      "open": "90.00",
      "high": "90.95",
      "low": "89.61",
      "close": "90.34",
      "average": "90.231",
      "volume": "203151",
      "turnover": "18330492.29",
      "trades": "1422"
    },
    {
      "date": "2023-06-29",
      "bid": "92.57",
      "ask": "92.68",
      "open": "90.35",
      "high": "94.03",
      "low": "90.35",
      "close": "92.93",
      "average": "92.7407",
      "volume": "368065",
      "turnover": "34140405.76",
      "trades": "1799"
    },
    {
      "date": "2023-06-30",
      "bid": "94.67",
      "ask": "95.20",
      "open": "94.00",
      "high": "98.15",
      "low": "93.20",
      "close": "94.84",
      "average": "95.7375",
      "volume": "468206",
      "turnover": "44827403.84",
      "trades": "2911"
    },
    {
      "date": "2023-07-03",
      "bid": "95.29",
      "ask": "95.52",
      "open": "96.00",
      "high": "96.55",
      "low": "93.86",
      "close": "95.33",
      "average": "95.0878",
      "volume": "343233",
      "turnover": "32635743.35",
      "trades": "2345"
    },
    {
      "date": "2023-07-04",
      "bid": "96.21",
      "ask": "96.33",
      "open": "95.50",
      "high": "97.99",
      "low": "94.77",
      "close": "96.17",
      "average": "96.7481",
      "volume": "565868",
      "turnover": "54744870.02",
      "trades": "2742"
    },
    {
      "date": "2023-07-05",
      "bid": "94.89",
      "ask": "94.96",
      "open": "95.77",
      "high": "95.77",
      "low": "94.56",
      "close": "94.98",
      "average": "94.9933",
      "volume": "250229",
      "turnover": "23770085.18",
      "trades": "1828"
    },
    {
      "date": "2023-07-06",
      "bid": "93.21",
      "ask": "93.27",
      "open": "94.16",
      "high": "95.47",
      "low": "93.02",
      "close": "93.25",
      "average": "93.9148",
      "volume": "404057",
      "turnover": "37946679.45",
      "trades": "2322"
    },
    {
      "date": "2023-07-07",
      "bid": "94.54",
      "ask": "94.80",
      "open": "93.27",
      "high": "94.83",
      "low": "92.66",
      "close": "94.42",
      "average": "94.0022",
      "volume": "268849",
      "turnover": "25274878.77",
      "trades": "1298"
    },
    {
      "date": "2023-07-10",
      "bid": "93.01",
      "ask": "93.29",
      "open": "94.18",
      "high": "94.76",
      "low": "92.40",
      "close": "93.13",
      "average": "93.2258",
      "volume": "191949",
      "turnover": "17894673.5",
      "trades": "1313"
    },
    {
      "date": "2023-07-11",
      "bid": "93.49",
      "ask": "93.64",
      "open": "93.50",
      "high": "93.85",
      "low": "91.62",
      "close": "93.39",
      "average": "92.9839",
      "volume": "213136",
      "turnover": "19818196.63",
      "trades": "1331"
    },
    {
      "date": "2023-07-12",
      "bid": "94.70",
      "ask": "95.15",
      "open": "93.00",
      "high": "95.89",
      "low": "92.40",
      "close": "94.98",
      "average": "94.4478",
      "volume": "319946",
      "turnover": "30218451.93",
      "trades": "1642"
    },
    {
      "date": "2023-07-13",
      "bid": "94.73",
      "ask": "94.98",
      "open": "95.15",
      "high": "95.39",
      "low": "93.04",
      "close": "94.53",
      "average": "94.2995",
      "volume": "262569",
      "turnover": "24760348.31",
      "trades": "1260"
    },
    {
      "date": "2023-07-14",
      "bid": "94.30",
      "ask": "94.40",
      "open": "93.95",
      "high": "94.64",
      "low": "93.12",
      "close": "94.39",
      "average": "93.8924",
      "volume": "193325",
      "turnover": "18151905.38",
      "trades": "1102"
    },
    {
      "date": "2023-07-17",
      "bid": "93.63",
      "ask": "93.88",
      "open": "93.30",
      "high": "94.51",
      "low": "92.35",
      "close": "93.84",
      "average": "93.7305",
      "volume": "229725",
      "turnover": "21531911.15",
      "trades": "1230"
    },
    {
      "date": "2023-07-18",
      "bid": "97.72",
      "ask": "97.77",
      "open": "93.84",
      "high": "97.79",
      "low": "93.35",
      "close": "97.20",
      "average": "95.9086",
      "volume": "287724",
      "turnover": "27595186.07",
      "trades": "1507"
    },
    {
      "date": "2023-07-19",
      "bid": "96.33",
      "ask": "96.48",
      "open": "97.20",
      "high": "98.83",
      "low": "95.41",
      "close": "96.44",
      "average": "97.0639",
      "volume": "402377",
      "turnover": "39056020.39",
      "trades": "1984"
    },
    {
      "date": "2023-07-20",
      "bid": "92.16",
      "ask": "92.30",
      "open": "94.51",
      "high": "94.51",
      "low": "90.90",
      "close": "92.00",
      "average": "91.9428",
      "volume": "996851",
      "turnover": "91651637.98",
      "trades": "4395"
    },
    {
      "date": "2023-07-21",
      "bid": "92.05",
      "ask": "92.25",
      "open": "90.84",
      "high": "92.60",
      "low": "90.40",
      "close": "92.00",
      "average": "91.7476",
      "volume": "391903",
      "turnover": "35955221.84",
      "trades": "1799"
    },
    {
      "date": "2023-07-24",
      "bid": "93.94",
      "ask": "94.00",
      "open": "91.20",
      "high": "94.27",
      "low": "91.20",
      "close": "93.81",
      "average": "93.3543",
      "volume": "247801",
      "turnover": "23133315.44",
      "trades": "1357"
    },
    {
      "date": "2023-07-25",
      "bid": "94.76",
      "ask": "94.80",
      "open": "94.00",
      "high": "95.20",
      "low": "93.87",
      "close": "94.78",
      "average": "94.6881",
      "volume": "162865",
      "turnover": "15421459.86",
      "trades": "1274"
    },
    {
      "date": "2023-07-26",
      "bid": "94.02",
      "ask": "94.10",
      "open": "94.78",
      "high": "94.78",
      "low": "92.29",
      "close": "94.04",
      "average": "93.4146",
      "volume": "165988",
      "turnover": "15505701.96",
      "trades": "1362"
    },
    {
      "date": "2023-07-27",
      "bid": "94.57",
      "ask": "94.68",
      "open": "94.00",
      "high": "95.38",
      "low": "93.64",
      "close": "94.46",
      "average": "94.8621",
      "volume": "125949",
      "turnover": "11947837.33",
      "trades": "1011"
    },
    {
      "date": "2023-07-28",
      "bid": "95.97",
      "ask": "96.00",
      "open": "94.52",
      "high": "96.04",
      "low": "93.64",
      "close": "95.98",
      "average": "95.271",
      "volume": "155787",
      "turnover": "14840772.04",
      "trades": "991"
    },
    {
      "date": "2023-07-31",
      "bid": "95.47",
      "ask": "95.59",
      "open": "95.98",
      "high": "96.43",
      "low": "94.83",
      "close": "95.49",
      "average": "95.6534",
      "volume": "203473",
      "turnover": "19462886.63",
      "trades": "1316"
    },
    {
      "date": "2023-08-01",
      "bid": "94.11",
      "ask": "94.20",
      "open": "94.75",
      "high": "95.52",
      "low": "94.10",
      "close": "94.10",
      "average": "94.6542",
      "volume": "169127",
      "turnover": "16008733.81",
      "trades": "1289"
    },
    {
      "date": "2023-08-02",
      "bid": "92.20",
      "ask": "92.27",
      "open": "93.08",
      "high": "93.58",
      "low": "92.14",
      "close": "92.14",
      "average": "92.6776",
      "volume": "178560",
      "turnover": "16548600.01",
      "trades": "1322"
    },
    {
      "date": "2023-08-03",
      "bid": "92.10",
      "ask": "92.46",
      "open": "92.14",
      "high": "93.28",
      "low": "91.85",
      "close": "92.09",
      "average": "92.4203",
      "volume": "121744",
      "turnover": "11251622.9",
      "trades": "1005"
    },
    {
      "date": "2023-08-04",
      "bid": "93.34",
      "ask": "93.45",
      "open": "92.24",
      "high": "93.74",
      "low": "91.39",
      "close": "93.36",
      "average": "92.7384",
      "volume": "212847",
      "turnover": "19724889.61",
      "trades": "1482"
    },
    {
      "date": "2023-08-07",
      "bid": "93.50",
      "ask": "93.58",
      "open": "93.36",
      "high": "93.74",
      "low": "92.08",
      "close": "93.54",
      "average": "92.9372",
      "volume": "192335",
      "turnover": "17875288.8",
      "trades": "1405"
    },
    {
      "date": "2023-08-08",
      "bid": "92.70",
      "ask": "92.81",
      "open": "93.54",
      "high": "93.93",
      "low": "92.24",
      "close": "92.62",
      "average": "92.9452",
      "volume": "252942",
      "turnover": "23492560.49",
      "trades": "1635"
    },
    {
      "date": "2023-08-09",
      "bid": "92.66",
      "ask": "92.74",
      "open": "92.62",
      "high": "93.82",
      "low": "90.55",
      "close": "92.53",
      "average": "92.7852",
      "volume": "270890",
      "turnover": "25116253.46",
      "trades": "1641"
    },
    {
      "date": "2023-08-10",
      "bid": "93.22",
      "ask": "93.29",
      "open": "93.28",
      "high": "93.70",
      "low": "92.33",
      "close": "93.29",
      "average": "93.0076",
      "volume": "209866",
      "turnover": "19517089.05",
      "trades": "1115"
    },
    {
      "date": "2023-08-11",
      "bid": "91.04",
      "ask": "91.10",
      "open": "93.29",
      "high": "93.29",
      "low": "91.01",
      "close": "91.01",
      "average": "91.9863",
      "volume": "232627",
      "turnover": "21398785.48",
      "trades": "1688"
    },
    {
      "date": "2023-08-14",
      "bid": "91.01",
      "ask": "91.18",
      "open": "91.01",
      "high": "92.00",
      "low": "89.70",
      "close": "90.92",
      "average": "90.944",
      "volume": "421262",
      "turnover": "38313805.49",
      "trades": "1978"
    },
    {
      "date": "2023-08-15",
      "bid": "89.78",
      "ask": "89.88",
      "open": "90.92",
      "high": "90.92",
      "low": "88.66",
      "close": "89.88",
      "average": "89.5984",
      "volume": "559704",
      "turnover": "50139605.08",
      "trades": "2531"
    },
    {
      "date": "2023-08-16",
      "bid": "77.13",
      "ask": "77.28",
      "open": "76.00",
      "high": "80.50",
      "low": "73.50",
      "close": "77.09",
      "average": "77.1334",
      "volume": "5127001",
      "turnover": "395622494.92",
      "trades": "21508"
    },
    {
      "date": "2023-08-17",
      "bid": "76.33",
      "ask": "76.37",
      "open": "78.00",
      "high": "78.77",
      "low": "74.82",
      "close": "76.18",
      "average": "76.4867",
      "volume": "1378520",
      "turnover": "105425313.05",
      "trades": "6156"
    },
    {
      "date": "2023-08-18",
      "bid": "74.50",
      "ask": "74.57",
      "open": "76.03",
      "high": "77.60",
      "low": "74.00",
      "close": "74.50",
      "average": "75.3914",
      "volume": "1053240",
      "turnover": "79435023.94",
      "trades": "4692"
    },
    {
      "date": "2023-08-21",
      "bid": "75.36",
      "ask": "75.51",
      "open": "74.50",
      "high": "77.24",
      "low": "73.96",
      "close": "75.25",
      "average": "75.7143",
      "volume": "520767",
      "turnover": "39431654.54",
      "trades": "2733"
    },
    {
      "date": "2023-08-22",
      "bid": "75.50",
      "ask": "75.57",
      "open": "75.50",
      "high": "77.10",
      "low": "75.01",
      "close": "75.52",
      "average": "75.8139",
      "volume": "444458",
      "turnover": "33703573.11",
      "trades": "2171"
    },
    {
      "date": "2023-08-23",
      "bid": "75.90",
      "ask": "75.98",
      "open": "75.52",
      "high": "76.53",
      "low": "74.64",
      "close": "75.90",
      "average": "75.829",
      "volume": "411061",
      "turnover": "31165479.95",
      "trades": "2306"
    },
    {
      "date": "2023-08-24",
      "bid": "72.84",
      "ask": "72.91",
      "open": "76.30",
      "high": "76.44",
      "low": "72.48",
      "close": "72.70",
      "average": "73.506",
      "volume": "740139",
      "turnover": "54426022.96",
      "trades": "4006"
    },
    {
      "date": "2023-08-25",
      "bid": "74.05",
      "ask": "74.09",
      "open": "72.01",
      "high": "74.57",
      "low": "72.01",
      "close": "74.08",
      "average": "73.554",
      "volume": "891169",
      "turnover": "65552001.67",
      "trades": "2166"
    },
    {
      "date": "2023-08-28",
      "bid": "74.57",
      "ask": "74.68",
      "open": "74.53",
      "high": "75.10",
      "low": "73.79",
      "close": "74.56",
      "average": "74.3263",
      "volume": "221607",
      "turnover": "16471230.53",
      "trades": "1694"
    },
    {
      "date": "2023-08-29",
      "bid": "76.93",
      "ask": "77.03",
      "open": "74.70",
      "high": "77.10",
      "low": "74.70",
      "close": "77.06",
      "average": "76.3768",
      "volume": "407598",
      "turnover": "31130990.65",
      "trades": "2021"
    },
    {
      "date": "2023-08-30",
      "bid": "76.70",
      "ask": "76.79",
      "open": "77.06",
      "high": "77.35",
      "low": "76.38",
      "close": "76.72",
      "average": "76.7838",
      "volume": "254926",
      "turnover": "19574614.97",
      "trades": "1492"
    },
    {
      "date": "2023-08-31",
      "bid": "78.16",
      "ask": "78.26",
      "open": "76.72",
      "high": "78.60",
      "low": "76.65",
      "close": "78.12",
      "average": "77.8993",
      "volume": "383694",
      "turnover": "29887998.3",
      "trades": "1735"
    },
    {
      "date": "2023-09-01",
      "bid": "78.27",
      "ask": "78.33",
      "open": "77.98",
      "high": "78.60",
      "low": "77.30",
      "close": "78.12",
      "average": "78.0207",
      "volume": "288847",
      "turnover": "22536210.67",
      "trades": "1930"
    },
    {
      "date": "2023-09-04",
      "bid": "77.74",
      "ask": "78.05",
      "open": "78.15",
      "high": "79.40",
      "low": "77.78",
      "close": "77.91",
      "average": "78.3702",
      "volume": "262333",
      "turnover": "20561030.63",
      "trades": "1597"
    },
    {
      "date": "2023-09-05",
      "bid": "76.90",
      "ask": "77.11",
      "open": "77.59",
      "high": "78.15",
      "low": "76.84",
      "close": "77.13",
      "average": "77.4405",
      "volume": "253873",
      "turnover": "19657936.29",
      "trades": "1569"
    },
    {
      "date": "2023-09-06",
      "bid": "76.45",
      "ask": "76.57",
      "open": "76.87",
      "high": "76.96",
      "low": "75.69",
      "close": "76.44",
      "average": "76.4832",
      "volume": "353074",
      "turnover": "27003966.12",
      "trades": "2129"
    },
    {
      "date": "2023-09-07",
      "bid": "73.92",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.24",
      "low": "73.92",
      "close": "74.00",
      "average": "74.8651",
      "volume": "442568",
      "turnover": "33118761.08",
      "trades": "2036"
    },
    {
      "date": "2023-09-08",
      "bid": "73.79",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.36",
      "low": "73.00",
      "close": "73.76",
      "average": "73.7105",
      "volume": "373438",
      "turnover": "27523439.05",
      "trades": "2041"
    },
    {
      "date": "2023-09-11",
      "bid": "75.30",
      "ask": "75.34",
      "open": "73.86",
      "high": "75.46",
      "low": "73.66",
      "close": "75.36",
      "average": "74.5494",
      "volume": "827532",
      "turnover": "61700346.92",
      "trades": "2529"
    },
    {
      "date": "2023-09-12",
      "bid": "74.27",
      "ask": "74.37",
      "open": "75.36",
      "high": "76.11",
      "low": "74.16",
      "close": "74.44",
      "average": "75.2615",
      "volume": "289601",
      "turnover": "21786100.25",
      "trades": "1680"
    },
    {
      "date": "2023-09-13",
      "bid": "74.13",
      "ask": "74.18",
      "open": "74.42",
      "high": "75.19",
      "low": "73.37",
      "close": "74.30",
      "average": "74.0797",
      "volume": "271109",
      "turnover": "20085666.21",
      "trades": "1830"
    },
    {
      "date": "2023-09-14",
      "bid": "74.73",
      "ask": "74.80",
      "open": "74.55",
      "high": "75.18",
      "low": "72.87",
      "close": "74.73",
      "average": "73.815",
      "volume": "449190",
      "turnover": "33167448.87",
      "trades": "2387"
    },
    {
      "date": "2023-09-15",
      "bid": "74.78",
      "ask": "74.81",
      "open": "75.47",
      "high": "76.58",
      "low": "74.80",
      "close": "74.83",
      "average": "75.6543",
      "volume": "471058",
      "turnover": "35628939.56",
      "trades": "2291"
    },
    {
      "date": "2023-09-18",
      "bid": "74.92",
      "ask": "74.96",
      "open": "73.99",
      "high": "76.53",
      "low": "73.55",
      "close": "75.00",
      "average": "75.2545",
      "volume": "780072",
      "turnover": "58701824.91",
      "trades": "3436"
    },
    {
      "date": "2023-09-19",
      "bid": "76.29",
      "ask": "76.34",
      "open": "74.51",
      "high": "77.11",
      "low": "74.50",
      "close": "76.21",
      "average": "76.3329",
      "volume": "532800",
      "turnover": "40666818.13",
      "trades": "2577"
    },
    {
      "date": "2023-09-20",
      "bid": "77.84",
      "ask": "77.86",
      "open": "76.50",
      "high": "78.39",
      "low": "76.46",
      "close": "77.66",
      "average": "77.8667",
      "volume": "747239",
      "turnover": "58184888.5",
      "trades": "2799"
    },
    {
      "date": "2023-09-21",
      "bid": "77.30",
      "ask": "77.34",
      "open": "76.76",
      "high": "77.70",
      "low": "76.25",
      "close": "77.19",
      "average": "76.9576",
      "volume": "389733",
      "turnover": "29992954.61",
      "trades": "2467"
    },
    {
      "date": "2023-09-22",
      "bid": "74.70",
      "ask": "74.84",
      "open": "76.91",
      "high": "77.10",
      "low": "74.57",
      "close": "74.66",
      "average": "75.7688",
      "volume": "475020",
      "turnover": "35992309.79",
      "trades": "2854"
    },
    {
      "date": "2023-09-25",
      "bid": "74.07",
      "ask": "74.17",
      "open": "74.59",
      "high": "75.38",
      "low": "73.12",
      "close": "73.95",
      "average": "74.1277",
      "volume": "373410",
      "turnover": "27679029.96",
      "trades": "2805"
    },
    {
      "date": "2023-09-26",
      "bid": "72.99",
      "ask": "73.00",
      "open": "73.25",
      "high": "73.45",
      "low": "72.60",
      "close": "72.86",
      "average": "73.0325",
      "volume": "435721",
      "turnover": "31843485.22",
      "trades": "2172"
    },
    {
      "date": "2023-09-27",
      "bid": "72.50",
      "ask": "72.55",
      "open": "73.00",
      "high": "74.08",
      "low": "72.45",
      "close": "72.65",
      "average": "73.2313",
      "volume": "293090",
      "turnover": "21463271.11",
      "trades": "1931"
    },
    {
      "date": "2023-09-28",
      "bid": "73.11",
      "ask": "73.17",
      "open": "72.50",
      "high": "73.29",
      "low": "70.90",
      "close": "73.14",
      "average": "72.0387",
      "volume": "507475",
      "turnover": "36557856.92",
      "trades": "2872"
    },
    {
      "date": "2023-09-29",
      "bid": "76.40",
      "ask": "76.54",
      "open": "73.98",
      "high": "76.77",
      "low": "73.98",
      "close": "76.16",
      "average": "75.8087",
      "volume": "578562",
      "turnover": "43856818.3",
      "trades": "2588"
    },
    {
      "date": "2023-10-02",
      "bid": "74.87",
      "ask": "74.94",
      "open": "76.16",
      "high": "77.40",
      "low": "74.44",
      "close": "74.96",
      "average": "75.5988",
      "volume": "359364",
      "turnover": "27187142.6",
      "trades": "2304"
    },
    {
      "date": "2023-10-03",
      "bid": "74.31",
      "ask": "74.35",
      "open": "74.18",
      "high": "75.09",
      "low": "74.00",
      "close": "74.06",
      "average": "74.4343",
      "volume": "501808",
      "turnover": "37351713.42",
      "trades": "1956"
    },
    {
      "date": "2023-10-04",
      "bid": "72.24",
      "ask": "72.28",
      "open": "73.32",
      "high": "73.86",
      "low": "72.06",
      "close": "72.25",
      "average": "72.8285",
      "volume": "278420",
      "turnover": "20278394.87",
      "trades": "1789"
    },
    {
      "date": "2023-10-05",
      "bid": "72.86",
      "ask": "72.96",
      "open": "72.25",
      "high": "73.69",
      "low": "72.25",
      "close": "72.84",
      "average": "73.0691",
      "volume": "282202",
      "turnover": "20620255.92",
      "trades": "1473"
    },
    {
      "date": "2023-10-06",
      "bid": "73.63",
      "ask": "73.95",
      "open": "72.86",
      "high": "74.09",
      "low": "72.49",
      "close": "73.65",
      "average": "73.3201",
      "volume": "285927",
      "turnover": "20965336.14",
      "trades": "1534"
    },
    {
      "date": "2023-10-09",
      "bid": "72.16",
      "ask": "72.31",
      "open": "73.65",
      "high": "74.42",
      "low": "72.01",
      "close": "72.09",
      "average": "73.0113",
      "volume": "282616",
      "turnover": "20651115.47",
      "trades": "1685"
    },
    {
      "date": "2023-10-10",
      "bid": "75.71",
      "ask": "75.78",
      "open": "73.03",
      "high": "75.86",
      "low": "73.03",
      "close": "75.69",
      "average": "75.0371",
      "volume": "456242",
      "turnover": "34235055.79",
      "trades": "2412"
    },
    {
      "date": "2023-10-11",
      "bid": "74.33",
      "ask": "74.34",
      "open": "75.31",
      "high": "75.57",
      "low": "74.09",
      "close": "74.22",
      "average": "74.592",
      "volume": "185456",
      "turnover": "13833465.13",
      "trades": "1491"
    },
    {
      "date": "2023-10-12",
      "bid": "74.42",
      "ask": "74.52",
      "open": "74.50",
      "high": "76.38",
      "low": "74.03",
      "close": "74.37",
      "average": "75.24",
      "volume": "347918",
      "turnover": "26176668.38",
      "trades": "2034"
    },
    {
      "date": "2023-10-13",
      "bid": "72.22",
      "ask": "72.25",
      "open": "74.14",
      "high": "74.34",
      "low": "72.01",
      "close": "72.20",
      "average": "73.0069",
      "volume": "312192",
      "turnover": "22791882.22",
      "trades": "2036"
    },
    {
      "date": "2023-10-16",
      "bid": "73.21",
      "ask": "73.36",
      "open": "72.20",
      "high": "73.47",
      "low": "71.59",
      "close": "73.20",
      "average": "72.551",
      "volume": "287180",
      "turnover": "20832851.43",
      "trades": "1479"
    },
    {
      "date": "2023-10-17",
      "bid": "72.83",
      "ask": "72.94",
      "open": "73.20",
      "high": "73.64",
      "low": "71.90",
      "close": "72.94",
      "average": "72.7803",
      "volume": "257617",
      "turnover": "18748424.25",
      "trades": "1418"
    },
    {
      "date": "2023-10-18",
      "bid": "73.09",
      "ask": "73.17",
      "open": "72.98",
      "high": "74.67",
      "low": "72.79",
      "close": "73.15",
      "average": "73.7613",
      "volume": "282204",
      "turnover": "20820477.94",
      "trades": "1326"
    },
    {
      "date": "2023-10-19",
      "bid": "72.04",
      "ask": "72.16",
      "open": "72.93",
      "high": "73.79",
      "low": "71.96",
      "close": "71.97",
      "average": "72.6089",
      "volume": "204118",
      "turnover": "14819726.47",
      "trades": "1118"
    },
    {
      "date": "2023-10-20",
      "bid": "70.54",
      "ask": "70.63",
      "open": "71.76",
      "high": "71.76",
      "low": "69.61",
      "close": "70.53",
      "average": "70.317",
      "volume": "444654",
      "turnover": "31265686.58",
      "trades": "2509"
    },
    {
      "date": "2023-10-23",
      "bid": "70.28",
      "ask": "70.33",
      "open": "70.04",
      "high": "70.99",
      "low": "68.59",
      "close": "70.09",
      "average": "69.6009",
      "volume": "317181",
      "turnover": "22065396.68",
      "trades": "1787"
    },
    {
      "date": "2023-10-24",
      "bid": "71.35",
      "ask": "71.43",
      "open": "71.01",
      "high": "71.76",
      "low": "70.64",
      "close": "71.37",
      "average": "71.1364",
      "volume": "254556",
      "turnover": "18108814.05",
      "trades": "1358"
    },
    {
      "date": "2023-10-25",
      "bid": "71.59",
      "ask": "71.76",
      "open": "71.78",
      "high": "71.90",
      "low": "69.75",
      "close": "71.90",
      "average": "70.9914",
      "volume": "272056",
      "turnover": "19309158.3",
      "trades": "1664"
    },
    {
      "date": "2023-10-26",
      "bid": "73.00",
      "ask": "73.01",
      "open": "71.42",
      "high": "73.50",
      "low": "70.50",
      "close": "73.10",
      "average": "72.5654",
      "volume": "252050",
      "turnover": "18292286.03",
      "trades": "1513"
    },
    {
      "date": "2023-10-27",
      "bid": "71.85",
      "ask": "71.91",
      "open": "73.10",
      "high": "73.51",
      "low": "71.46",
      "close": "71.84",
      "average": "72.0184",
      "volume": "244970",
      "turnover": "17643322.05",
      "trades": "1618"
    },
    {
      "date": "2023-10-30",
      "bid": "72.17",
      "ask": "72.25",
      "open": "71.80",
      "high": "73.80",
      "low": "71.74",
      "close": "72.23",
      "average": "72.4594",
      "volume": "180667",
      "turnover": "13091069.05",
      "trades": "1167"
    },
    {
      "date": "2023-10-31",
      "bid": "72.80",
      "ask": "72.87",
      "open": "72.87",
      "high": "73.49",
      "low": "72.46",
      "close": "72.71",
      "average": "72.9261",
      "volume": "176247",
      "turnover": "12853001.57",
      "trades": "1208"
    },
    {
      "date": "2023-11-01",
      "bid": "71.77",
      "ask": "71.87",
      "open": "73.50",
      "high": "73.80",
      "low": "71.08",
      "close": "71.66",
      "average": "71.898",
      "volume": "176064",
      "turnover": "12658538.95",
      "trades": "1503"
    },
    {
      "date": "2023-11-02",
      "bid": "74.70",
      "ask": "74.76",
      "open": "72.20",
      "high": "75.99",
      "low": "72.20",
      "close": "74.74",
      "average": "74.7493",
      "volume": "551398",
      "turnover": "41228561.79",
      "trades": "2166"
    },
    {
      "date": "2023-11-03",
      "bid": "75.75",
      "ask": "75.86",
      "open": "75.94",
      "high": "76.61",
      "low": "75.53",
      "close": "75.76",
      "average": "75.9837",
      "volume": "143294",
      "turnover": "10888009.49",
      "trades": "1090"
    },
    {
      "date": "2023-11-06",
      "bid": "75.95",
      "ask": "76.14",
      "open": "76.67",
      "high": "77.66",
      "low": "75.41",
      "close": "76.11",
      "average": "76.1141",
      "volume": "384781",
      "turnover": "29287077.54",
      "trades": "2590"
    },
    {
      "date": "2023-11-07",
      "bid": "80.00",
      "ask": "80.37",
      "open": "77.78",
      "high": "83.69",
      "low": "77.60",
      "close": "80.11",
      "average": "81.1524",
      "volume": "1332994",
      "turnover": "108153027.66",
      "trades": "4863"
    },
    {
      "date": "2023-11-08",
      "bid": "77.58",
      "ask": "77.64",
      "open": "80.00",
      "high": "80.10",
      "low": "76.26",
      "close": "77.39",
      "average": "77.3665",
      "volume": "678021",
      "turnover": "52456071.48",
      "trades": "3763"
    },
    {
      "date": "2023-11-09",
      "bid": "80.42",
      "ask": "80.53",
      "open": "77.80",
      "high": "81.20",
      "low": "77.29",
      "close": "80.38",
      "average": "79.7637",
      "volume": "319059",
      "turnover": "25438978.46",
      "trades": "2133"
    },
    {
      "date": "2023-11-10",
      "bid": "79.04",
      "ask": "79.08",
      "open": "79.95",
      "high": "80.49",
      "low": "78.60",
      "close": "78.67",
      "average": "79.325",
      "volume": "384440",
      "turnover": "30495924.58",
      "trades": "2389"
    },
    {
      "date": "2023-11-13",
      "bid": "80.86",
      "ask": "81.00",
      "open": "79.00",
      "high": "81.62",
      "low": "78.36",
      "close": "80.75",
      "average": "80.6374",
      "volume": "584336",
      "turnover": "47119030.18",
      "trades": "2084"
    },
    {
      "date": "2023-11-14",
      "bid": "84.64",
      "ask": "84.70",
      "open": "80.75",
      "high": "84.86",
      "low": "80.52",
      "close": "84.86",
      "average": "82.8558",
      "volume": "366349",
      "turnover": "30351709.47",
      "trades": "2301"
    },
    {
      "date": "2023-11-15",
      "bid": "86.41",
      "ask": "86.72",
      "open": "85.76",
      "high": "88.21",
      "low": "84.64",
      "close": "86.47",
      "average": "86.2984",
      "volume": "430169",
      "turnover": "37141467.22",
      "trades": "2389"
    },
    {
      "date": "2023-11-16",
      "bid": "84.73",
      "ask": "84.77",
      "open": "86.47",
      "high": "87.33",
      "low": "84.56",
      "close": "84.56",
      "average": "85.7657",
      "volume": "339412",
      "turnover": "29092693.99",
      "trades": "2213"
    },
    {
      "date": "2023-11-17",
      "bid": "86.32",
      "ask": "86.68",
      "open": "84.60",
      "high": "87.10",
      "low": "84.60",
      "close": "86.43",
      "average": "86.4584",
      "volume": "288062",
      "turnover": "24906270.8",
      "trades": "1709"
    },
    {
      "date": "2023-11-20",
      "bid": "84.52",
      "ask": "84.88",
      "open": "86.03",
      "high": "86.03",
      "low": "84.26",
      "close": "84.51",
      "average": "84.7937",
      "volume": "292119",
      "turnover": "24768787.5",
      "trades": "1962"
    },
    {
      "date": "2023-11-21",
      "bid": "86.00",
      "ask": "86.12",
      "open": "84.52",
      "high": "86.39",
      "low": "84.52",
      "close": "86.04",
      "average": "85.8423",
      "volume": "270858",
      "turnover": "23249849.45",
      "trades": "1513"
    },
    {
      "date": "2023-11-22",
      "bid": "86.21",
      "ask": "86.40",
      "open": "86.00",
      "high": "87.28",
      "low": "85.85",
      "close": "86.00",
      "average": "86.1943",
      "volume": "244186",
      "turnover": "21047168.89",
      "trades": "1350"
    },
    {
      "date": "2023-11-23",
      "bid": "86.48",
      "ask": "86.51",
      "open": "86.00",
      "high": "87.48",
      "low": "85.90",
      "close": "86.44",
      "average": "86.7239",
      "volume": "206150",
      "turnover": "17878067.19",
      "trades": "1169"
    },
    {
      "date": "2023-11-24",
      "bid": "86.43",
      "ask": "86.56",
      "open": "86.44",
      "high": "87.55",
      "low": "86.15",
      "close": "86.47",
      "average": "86.6837",
      "volume": "189312",
      "turnover": "16410225.06",
      "trades": "1812"
    },
    {
      "date": "2023-11-27",
      "bid": "85.73",
      "ask": "85.79",
      "open": "86.47",
      "high": "86.91",
      "low": "85.48",
      "close": "85.72",
      "average": "85.9038",
      "volume": "212533",
      "turnover": "18257372.38",
      "trades": "1476"
    },
    {
      "date": "2023-11-28",
      "bid": "86.01",
      "ask": "86.09",
      "open": "85.72",
      "high": "86.09",
      "low": "84.35",
      "close": "85.84",
      "average": "85.3129",
      "volume": "203021",
      "turnover": "17320582.3",
      "trades": "1303"
    },
    {
      "date": "2023-11-29",
      "bid": "87.95",
      "ask": "88.05",
      "open": "85.84",
      "high": "88.15",
      "low": "85.69",
      "close": "88.03",
      "average": "87.5154",
      "volume": "216253",
      "turnover": "18922308.91",
      "trades": "1217"
    },
    {
      "date": "2023-11-30",
      "bid": "86.22",
      "ask": "86.38",
      "open": "88.00",
      "high": "88.30",
      "low": "86.03",
      "close": "86.03",
      "average": "86.5768",
      "volume": "513051",
      "turnover": "44418558.93",
      "trades": "1695"
    },
    {
      "date": "2023-12-01",
      "bid": "88.02",
      "ask": "88.08",
      "open": "87.30",
      "high": "88.75",
      "low": "86.51",
      "close": "87.87",
      "average": "87.8789",
      "volume": "531508",
      "turnover": "46724412.65",
      "trades": "2508"
    },
    {
      "date": "2023-12-04",
      "bid": "88.09",
      "ask": "88.14",
      "open": "87.87",
      "high": "89.20",
      "low": "87.33",
      "close": "88.22",
      "average": "88.4053",
      "volume": "249278",
      "turnover": "22037668.22",
      "trades": "1652"
    },
    {
      "date": "2023-12-05",
      "bid": "88.90",
      "ask": "88.99",
      "open": "88.22",
      "high": "89.80",
      "low": "87.41",
      "close": "88.88",
      "average": "89.0919",
      "volume": "220451",
      "turnover": "19640786.7",
      "trades": "1426"
    },
    {
      "date": "2023-12-06",
      "bid": "89.50",
      "ask": "89.76",
      "open": "89.00",
      "high": "90.13",
      "low": "88.16",
      "close": "89.77",
      "average": "89.4422",
      "volume": "245012",
      "turnover": "21914678.5",
      "trades": "1649"
    },
    {
      "date": "2023-12-07",
      "bid": "89.55",
      "ask": "89.68",
      "open": "89.50",
      "high": "90.32",
      "low": "87.75",
      "close": "89.69",
      "average": "89.2223",
      "volume": "310433",
      "turnover": "27708472.33",
      "trades": "1603"
    },
    {
      "date": "2023-12-08",
      "bid": "91.08",
      "ask": "91.17",
      "open": "89.69",
      "high": "91.94",
      "low": "89.69",
      "close": "91.26",
      "average": "91.1544",
      "volume": "283420",
      "turnover": "25834993.22",
      "trades": "1699"
    },
    {
      "date": "2023-12-11",
      "bid": "92.69",
      "ask": "92.77",
      "open": "91.26",
      "high": "92.95",
      "low": "90.84",
      "close": "92.95",
      "average": "92.1869",
      "volume": "246961",
      "turnover": "22766743.28",
      "trades": "1513"
    },
    {
      "date": "2023-12-12",
      "bid": "92.44",
      "ask": "92.50",
      "open": "92.95",
      "high": "93.88",
      "low": "90.76",
      "close": "92.65",
      "average": "92.3055",
      "volume": "479636",
      "turnover": "44255598.12",
      "trades": "2315"
    },
    {
      "date": "2023-12-13",
      "bid": "92.15",
      "ask": "92.16",
      "open": "92.50",
      "high": "93.39",
      "low": "91.53",
      "close": "92.13",
      "average": "92.4529",
      "volume": "275423",
      "turnover": "25467729.55",
      "trades": "1577"
    },
    {
      "date": "2023-12-14",
      "bid": "97.31",
      "ask": "97.37",
      "open": "94.00",
      "high": "97.51",
      "low": "94.00",
      "close": "97.51",
      "average": "96.0198",
      "volume": "607547",
      "turnover": "58337974.87",
      "trades": "3373"
    },
    {
      "date": "2023-12-15",
      "bid": "98.50",
      "ask": "98.68",
      "open": "98.20",
      "high": "100.68",
      "low": "98.20",
      "close": "99.11",
      "average": "99.5422",
      "volume": "674917",
      "turnover": "67191792.23",
      "trades": "3245"
    },
    {
      "date": "2023-12-18",
      "bid": "96.79",
      "ask": "96.81",
      "open": "98.26",
      "high": "98.53",
      "low": "96.58",
      "close": "96.95",
      "average": "97.3386",
      "volume": "278597",
      "turnover": "27118306.83",
      "trades": "2088"
    },
    {
      "date": "2023-12-19",
      "bid": "99.38",
      "ask": "99.50",
      "open": "96.95",
      "high": "99.76",
      "low": "96.95",
      "close": "99.15",
      "average": "99.197",
      "volume": "223824",
      "turnover": "22202704.25",
      "trades": "1392"
    },
    {
      "date": "2023-12-20",
      "bid": "99.48",
      "ask": "99.59",
      "open": "99.15",
      "high": "99.90",
      "low": "98.38",
      "close": "99.59",
      "average": "99.3022",
      "volume": "167426",
      "turnover": "16625744.35",
      "trades": "1213"
    },
    {
      "date": "2023-12-21",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.61",
      "high": "101.14",
      "low": "97.41",
      "close": "101.14",
      "average": "99.5531",
      "volume": "233909",
      "turnover": "23285490.76",
      "trades": "1566"
    },
    {
      "date": "2023-12-22",
      "bid": "100.60",
      "ask": "100.86",
      "open": "101.14",
      "high": "101.60",
      "low": "100.12",
      "close": "100.96",
      "average": "100.9873",
      "volume": "187573",
      "turnover": "18942495.64",
      "trades": "1371"
    },
    {
      "date": "2023-12-27",
      "bid": "100.48",
      "ask": "100.54",
      "open": "101.38",
      "high": "102.50",
      "low": "100.24",
      "close": "100.80",
      "average": "101.2372",
      "volume": "248883",
      "turnover": "25196060.26",
      "trades": "2057"
    },
    {
      "date": "2023-12-28",
      "bid": "101.84",
      "ask": "101.90",
      "open": "101.00",
      "high": "102.08",
      "low": "100.62",
      "close": "102.08",
      "average": "101.4881",
      "volume": "185994",
      "turnover": "18876895.43",
      "trades": "1286"
    },
    {
      "date": "2023-12-29",
      "bid": "101.58",
      "ask": "101.66",
      "open": "102.08",
      "high": "103.10",
      "low": "101.50",
      "close": "101.88",
      "average": "102.5367",
      "volume": "251801",
      "turnover": "25821941.1",
      "trades": "1700"
    },
    {
      "date": "2024-01-02",
      "bid": "100.32",
      "ask": "100.52",
      "open": "102.24",
      "high": "102.90",
      "low": "99.90",
      "close": "100.22",
      "average": "101.3856",
      "volume": "454458",
      "turnover": "46139664.06",
      "trades": "2107"
    },
    {
      "date": "2024-01-03",
      "bid": "96.08",
      "ask": "96.26",
      "open": "100.00",
      "high": "100.28",
      "low": "95.72",
      "close": "96.26",
      "average": "97.0161",
      "volume": "475158",
      "turnover": "46085145.01",
      "trades": "3877"
    },
    {
      "date": "2024-01-04",
      "bid": "96.50",
      "ask": "96.64",
      "open": "96.26",
      "high": "97.05",
      "low": "95.92",
      "close": "96.48",
      "average": "96.4547",
      "volume": "279725",
      "turnover": "26980082.15",
      "trades": "1626"
    },
    {
      "date": "2024-01-05",
      "bid": "94.45",
      "ask": "94.54",
      "open": "96.19",
      "high": "96.19",
      "low": "94.45",
      "close": "94.62",
      "average": "95.184",
      "volume": "175345",
      "turnover": "16707684.82",
      "trades": "1361"
    },
    {
      "date": "2024-01-08",
      "bid": "95.24",
      "ask": "95.30",
      "open": "95.00",
      "high": "95.56",
      "low": "92.75",
      "close": "95.45",
      "average": "94.5022",
      "volume": "326190",
      "turnover": "30840556.93",
      "trades": "2103"
    },
    {
      "date": "2024-01-09",
      "bid": "96.10",
      "ask": "96.14",
      "open": "96.00",
      "high": "96.22",
      "low": "93.83",
      "close": "95.99",
      "average": "95.052",
      "volume": "356094",
      "turnover": "33835181.44",
      "trades": "2196"
    },
    {
      "date": "2024-01-10",
      "bid": "95.89",
      "ask": "95.94",
      "open": "96.02",
      "high": "97.28",
      "low": "94.41",
      "close": "96.10",
      "average": "95.9441",
      "volume": "226984",
      "turnover": "21757611.82",
      "trades": "1436"
    },
    {
      "date": "2024-01-11",
      "bid": "95.41",
      "ask": "95.49",
      "open": "97.19",
      "high": "97.46",
      "low": "95.22",
      "close": "95.54",
      "average": "96.2722",
      "volume": "186499",
      "turnover": "17954689.76",
      "trades": "1509"
    },
    {
      "date": "2024-01-12",
      "bid": "97.41",
      "ask": "97.47",
      "open": "95.54",
      "high": "97.90",
      "low": "95.50",
      "close": "97.70",
      "average": "97.199",
      "volume": "246854",
      "turnover": "23993948.2",
      "trades": "1641"
    },
    {
      "date": "2024-01-15",
      "bid": "93.96",
      "ask": "93.98",
      "open": "97.70",
      "high": "97.70",
      "low": "93.78",
      "close": "93.90",
      "average": "94.4506",
      "volume": "351983",
      "turnover": "33220089.16",
      "trades": "2337"
    },
    {
      "date": "2024-01-16",
      "bid": "93.21",
      "ask": "93.35",
      "open": "93.00",
      "high": "93.82",
      "low": "92.62",
      "close": "93.28",
      "average": "93.228",
      "volume": "202563",
      "turnover": "18883055.88",
      "trades": "1679"
    },
    {
      "date": "2024-01-17",
      "bid": "92.21",
      "ask": "92.30",
      "open": "92.80",
      "high": "92.80",
      "low": "91.51",
      "close": "92.33",
      "average": "92.0958",
      "volume": "238782",
      "turnover": "21982698.14",
      "trades": "1757"
    },
    {
      "date": "2024-01-18",
      "bid": "92.33",
      "ask": "92.39",
      "open": "92.50",
      "high": "93.49",
      "low": "92.13",
      "close": "92.53",
      "average": "92.6391",
      "volume": "192339",
      "turnover": "17818191.48",
      "trades": "1571"
    },
    {
      "date": "2024-01-19",
      "bid": "91.14",
      "ask": "91.19",
      "open": "93.45",
      "high": "93.45",
      "low": "91.00",
      "close": "91.00",
      "average": "91.634",
      "volume": "184024",
      "turnover": "16868372.89",
      "trades": "1412"
    },
    {
      "date": "2024-01-22",
      "bid": "92.80",
      "ask": "92.90",
      "open": "91.99",
      "high": "92.99",
      "low": "91.82",
      "close": "92.90",
      "average": "92.2716",
      "volume": "200113",
      "turnover": "18454023.57",
      "trades": "1779"
    },
    {
      "date": "2024-01-23",
      "bid": "92.17",
      "ask": "92.33",
      "open": "92.90",
      "high": "93.50",
      "low": "91.98",
      "close": "92.34",
      "average": "92.4968",
      "volume": "222983",
      "turnover": "20625215.07",
      "trades": "1702"
    },
    {
      "date": "2024-01-24",
      "bid": "93.42",
      "ask": "93.54",
      "open": "93.07",
      "high": "94.62",
      "low": "92.97",
      "close": "93.42",
      "average": "93.6548",
      "volume": "222092",
      "turnover": "20799974.55",
      "trades": "1460"
    },
    {
      "date": "2024-01-25",
      "bid": "94.27",
      "ask": "94.31",
      "open": "93.42",
      "high": "94.40",
      "low": "92.76",
      "close": "94.36",
      "average": "93.661",
      "volume": "160250",
      "turnover": "15004043.9",
      "trades": "1340"
    },
    {
      "date": "2024-01-26",
      "bid": "94.37",
      "ask": "94.40",
      "open": "94.36",
      "high": "94.96",
      "low": "92.66",
      "close": "94.40",
      "average": "94.0042",
      "volume": "151946",
      "turnover": "14283358.84",
      "trades": "1150"
    },
    {
      "date": "2024-01-29",
      "bid": "94.16",
      "ask": "94.27",
      "open": "94.40",
      "high": "94.63",
      "low": "92.50",
      "close": "94.10",
      "average": "93.508",
      "volume": "292681",
      "turnover": "27373600.83",
      "trades": "1864"
    },
    {
      "date": "2024-01-30",
      "bid": "93.34",
      "ask": "93.59",
      "open": "94.24",
      "high": "94.91",
      "low": "92.78",
      "close": "93.06",
      "average": "93.3148",
      "volume": "243985",
      "turnover": "22772988.96",
      "trades": "1742"
    },
    {
      "date": "2024-01-31",
      "bid": "92.92",
      "ask": "93.00",
      "open": "93.06",
      "high": "93.50",
      "low": "92.00",
      "close": "92.75",
      "average": "92.9095",
      "volume": "336727",
      "turnover": "31284312.31",
      "trades": "1722"
    },
    {
      "date": "2024-02-01",
      "bid": "93.40",
      "ask": "93.46",
      "open": "92.46",
      "high": "93.86",
      "low": "91.60",
      "close": "93.46",
      "average": "93.3493",
      "volume": "318575",
      "turnover": "29744991.14",
      "trades": "2242"
    },
    {
      "date": "2024-02-02",
      "bid": "95.86",
      "ask": "95.91",
      "open": "94.70",
      "high": "96.41",
      "low": "92.99",
      "close": "95.99",
      "average": "95.47",
      "volume": "456148",
      "turnover": "43550944.22",
      "trades": "2245"
    },
    {
      "date": "2024-02-05",
      "bid": "95.30",
      "ask": "95.40",
      "open": "95.99",
      "high": "96.99",
      "low": "95.00",
      "close": "95.58",
      "average": "96.1043",
      "volume": "243796",
      "turnover": "23429871.5",
      "trades": "1794"
    },
    {
      "date": "2024-02-06",
      "bid": "95.74",
      "ask": "95.90",
      "open": "96.24",
      "high": "96.40",
      "low": "93.78",
      "close": "95.95",
      "average": "95.1412",
      "volume": "218608",
      "turnover": "20798705.36",
      "trades": "1458"
    },
    {
      "date": "2024-02-07",
      "bid": "94.71",
      "ask": "95.00",
      "open": "95.95",
      "high": "96.02",
      "low": "94.50",
      "close": "95.16",
      "average": "95.1723",
      "volume": "230940",
      "turnover": "21979328.42",
      "trades": "1537"
    },
    {
      "date": "2024-02-08",
      "bid": "108.80",
      "ask": "108.98",
      "open": "99.00",
      "high": "109.74",
      "low": "99.00",
      "close": "109.24",
      "average": "105.4444",
      "volume": "2815354",
      "turnover": "297552869.11",
      "trades": "9069"
    },
    {
      "date": "2024-02-09",
      "bid": "109.02",
      "ask": "109.30",
      "open": "109.30",
      "high": "110.84",
      "low": "108.58",
      "close": "110.18",
      "average": "109.6879",
      "volume": "802885",
      "turnover": "88065767.43",
      "trades": "3648"
    },
    {
      "date": "2024-02-12",
      "bid": "108.80",
      "ask": "108.88",
      "open": "109.80",
      "high": "109.88",
      "low": "105.84",
      "close": "109.16",
      "average": "108.4448",
      "volume": "634611",
      "turnover": "68836011.01",
      "trades": "3494"
    },
    {
      "date": "2024-02-13",
      "bid": "108.68",
      "ask": "108.74",
      "open": "109.82",
      "high": "111.06",
      "low": "108.10",
      "close": "109.12",
      "average": "109.8562",
      "volume": "1237964",
      "turnover": "135996215.76",
      "trades": "3082"
    },
    {
      "date": "2024-02-14",
      "bid": "111.58",
      "ask": "111.62",
      "open": "109.28",
      "high": "111.86",
      "low": "107.74",
      "close": "111.58",
      "average": "110.6204",
      "volume": "277268",
      "turnover": "30671633.38",
      "trades": "1867"
    },
    {
      "date": "2024-02-15",
      "bid": "110.90",
      "ask": "111.00",
      "open": "112.44",
      "high": "112.58",
      "low": "109.18",
      "close": "111.46",
      "average": "110.644",
      "volume": "557786",
      "turnover": "61715511.36",
      "trades": "3080"
    },
    {
      "date": "2024-02-16",
      "bid": "111.76",
      "ask": "111.90",
      "open": "112.00",
      "high": "112.86",
      "low": "110.90",
      "close": "111.64",
      "average": "111.9747",
      "volume": "353836",
      "turnover": "39620662.29",
      "trades": "2246"
    },
    {
      "date": "2024-02-19",
      "bid": "111.34",
      "ask": "111.44",
      "open": "111.24",
      "high": "112.64",
      "low": "110.44",
      "close": "111.56",
      "average": "111.7151",
      "volume": "573024",
      "turnover": "64020897.22",
      "trades": "1819"
    },
    {
      "date": "2024-02-20",
      "bid": "116.90",
      "ask": "117.10",
      "open": "117.00",
      "high": "118.98",
      "low": "115.76",
      "close": "117.16",
      "average": "117.2211",
      "volume": "1077231",
      "turnover": "126264618.81",
      "trades": "5385"
    },
    {
      "date": "2024-02-21",
      "bid": "120.98",
      "ask": "121.10",
      "open": "118.80",
      "high": "121.92",
      "low": "118.08",
      "close": "120.92",
      "average": "120.0742",
      "volume": "591730",
      "turnover": "71068159.09",
      "trades": "3941"
    },
    {
      "date": "2024-02-22",
      "bid": "122.02",
      "ask": "122.14",
      "open": "122.00",
      "high": "123.66",
      "low": "121.12",
      "close": "121.96",
      "average": "122.4147",
      "volume": "403420",
      "turnover": "49389258.7",
      "trades": "2891"
    },
    {
      "date": "2024-02-23",
      "bid": "123.60",
      "ask": "123.70",
      "open": "121.96",
      "high": "123.98",
      "low": "121.74",
      "close": "123.80",
      "average": "123.4806",
      "volume": "382756",
      "turnover": "47262215.97",
      "trades": "3363"
    },
    {
      "date": "2024-02-26",
      "bid": "123.30",
      "ask": "123.44",
      "open": "123.80",
      "high": "124.48",
      "low": "123.06",
      "close": "123.50",
      "average": "123.7956",
      "volume": "278922",
      "turnover": "34529344.5",
      "trades": "2307"
    },
    {
      "date": "2024-02-27",
      "bid": "124.60",
      "ask": "124.78",
      "open": "123.40",
      "high": "125.32",
      "low": "122.40",
      "close": "124.92",
      "average": "124.2986",
      "volume": "307457",
      "turnover": "38217228.56",
      "trades": "2755"
    },
    {
      "date": "2024-02-28",
      "bid": "125.38",
      "ask": "125.48",
      "open": "124.40",
      "high": "125.68",
      "low": "124.02",
      "close": "125.68",
      "average": "124.9237",
      "volume": "310414",
      "turnover": "38777979.28",
      "trades": "2552"
    },
    {
      "date": "2024-02-29",
      "bid": "126.38",
      "ask": "126.46",
      "open": "126.00",
      "high": "126.56",
      "low": "123.38",
      "close": "126.56",
      "average": "125.3451",
      "volume": "813585",
      "turnover": "101979463.57",
      "trades": "3342"
    },
    {
      "date": "2024-03-01",
      "bid": "127.94",
      "ask": "128.20",
      "open": "127.10",
      "high": "129.12",
      "low": "127.10",
      "close": "127.94",
      "average": "128.3251",
      "volume": "405503",
      "turnover": "52063816",
      "trades": "2709"
    },
    {
      "date": "2024-03-04",
      "bid": "123.72",
      "ask": "123.96",
      "open": "128.00",
      "high": "128.46",
      "low": "123.00",
      "close": "124.06",
      "average": "124.9977",
      "volume": "353446",
      "turnover": "44180936.01",
      "trades": "2471"
    },
    {
      "date": "2024-03-05",
      "bid": "122.42",
      "ask": "122.52",
      "open": "124.00",
      "high": "124.72",
      "low": "122.12",
      "close": "122.38",
      "average": "123.4555",
      "volume": "246693",
      "turnover": "30460957.8",
      "trades": "1961"
    },
    {
      "date": "2024-03-06",
      "bid": "122.66",
      "ask": "122.78",
      "open": "122.00",
      "high": "122.88",
      "low": "120.14",
      "close": "122.56",
      "average": "121.63",
      "volume": "1326549",
      "turnover": "149717417.86",
      "trades": "2242"
    },
    {
      "date": "2024-03-07",
      "bid": "122.36",
      "ask": "122.48",
      "open": "119.00",
      "high": "122.74",
      "low": "117.06",
      "close": "122.24",
      "average": "120.0201",
      "volume": "458864",
      "turnover": "55094121.91",
      "trades": "4005"
    },
    {
      "date": "2024-03-08",
      "bid": "123.40",
      "ask": "123.44",
      "open": "122.24",
      "high": "124.36",
      "low": "121.22",
      "close": "124.00",
      "average": "122.8459",
      "volume": "281044",
      "turnover": "34536527.88",
      "trades": "2338"
    },
    {
      "date": "2024-03-11",
      "bid": "121.46",
      "ask": "121.62",
      "open": "122.68",
      "high": "122.68",
      "low": "119.78",
      "close": "121.38",
      "average": "121.0328",
      "volume": "461409",
      "turnover": "55833800.38",
      "trades": "3174"
    },
    {
      "date": "2024-03-12",
      "bid": "121.26",
      "ask": "121.32",
      "open": "122.38",
      "high": "122.38",
      "low": "119.40",
      "close": "122.08",
      "average": "121.1889",
      "volume": "472090",
      "turnover": "57214869.13",
      "trades": "3517"
    },
    {
      "date": "2024-03-13",
      "bid": "121.38",
      "ask": "121.48",
      "open": "122.08",
      "high": "122.80",
      "low": "120.90",
      "close": "121.22",
      "average": "121.8351",
      "volume": "221666",
      "turnover": "27004768.6",
      "trades": "1493"
    },
    {
      "date": "2024-03-14",
      "bid": "124.36",
      "ask": "124.44",
      "open": "121.22",
      "high": "124.96",
      "low": "121.22",
      "close": "124.42",
      "average": "123.8256",
      "volume": "296160",
      "turnover": "36675019.97",
      "trades": "2353"
    },
    {
      "date": "2024-03-15",
      "bid": "124.80",
      "ask": "124.86",
      "open": "124.42",
      "high": "125.64",
      "low": "123.20",
      "close": "124.68",
      "average": "124.8114",
      "volume": "199585",
      "turnover": "24911684.09",
      "trades": "1427"
    },
    {
      "date": "2024-03-18",
      "bid": "123.94",
      "ask": "124.14",
      "open": "124.00",
      "high": "126.32",
      "low": "122.52",
      "close": "124.14",
      "average": "123.9153",
      "volume": "1177698",
      "turnover": "146310736.68",
      "trades": "1997"
    },
    {
      "date": "2024-03-19",
      "bid": "124.52",
      "ask": "124.68",
      "open": "124.00",
      "high": "124.90",
      "low": "122.30",
      "close": "124.48",
      "average": "123.7825",
      "volume": "198018",
      "turnover": "24510249.13",
      "trades": "1450"
    },
    {
      "date": "2024-03-20",
      "bid": "126.32",
      "ask": "126.42",
      "open": "124.28",
      "high": "126.56",
      "low": "123.22",
      "close": "126.16",
      "average": "125.1899",
      "volume": "333926",
      "turnover": "41801713.33",
      "trades": "1925"
    },
    {
      "date": "2024-03-21",
      "bid": "129.04",
      "ask": "129.12",
      "open": "127.40",
      "high": "129.20",
      "low": "126.40",
      "close": "128.56",
      "average": "128.0718",
      "volume": "388595",
      "turnover": "49782607.99",
      "trades": "1879"
    },
    {
      "date": "2024-03-22",
      "bid": "126.06",
      "ask": "126.14",
      "open": "127.16",
      "high": "128.00",
      "low": "125.16",
      "close": "125.82",
      "average": "126.4095",
      "volume": "247388",
      "turnover": "31272254.98",
      "trades": "1747"
    },
    {
      "date": "2024-03-25",
      "bid": "124.86",
      "ask": "125.02",
      "open": "125.24",
      "high": "125.68",
      "low": "122.60",
      "close": "124.70",
      "average": "124.1753",
      "volume": "258531",
      "turnover": "32096217.45",
      "trades": "1975"
    },
    {
      "date": "2024-03-26",
      "bid": "125.84",
      "ask": "125.92",
      "open": "124.70",
      "high": "126.08",
      "low": "123.54",
      "close": "125.82",
      "average": "124.8062",
      "volume": "210602",
      "turnover": "26272739.53",
      "trades": "1498"
    },
    {
      "date": "2024-03-27",
      "bid": "125.76",
      "ask": "125.88",
      "open": "125.82",
      "high": "128.50",
      "low": "125.54",
      "close": "125.62",
      "average": "126.7905",
      "volume": "217880",
      "turnover": "27631285.57",
      "trades": "1640"
    },
    {
      "date": "2024-03-28",
      "bid": "128.28",
      "ask": "128.50",
      "open": "126.50",
      "high": "129.64",
      "low": "126.50",
      "close": "128.08",
      "average": "128.5178",
      "volume": "211253",
      "turnover": "27151319.05",
      "trades": "1460"
    },
    {
      "date": "2024-04-02",
      "bid": "123.50",
      "ask": "123.60",
      "open": "128.10",
      "high": "128.20",
      "low": "123.00",
      "close": "123.20",
      "average": "124.6518",
      "volume": "256968",
      "turnover": "32032559.35",
      "trades": "1980"
    },
    {
      "date": "2024-04-03",
      "bid": "125.00",
      "ask": "125.20",
      "open": "123.20",
      "high": "125.40",
      "low": "123.10",
      "close": "125.00",
      "average": "124.6487",
      "volume": "155335",
      "turnover": "19362455.75",
      "trades": "1181"
    },
    {
      "date": "2024-04-04",
      "bid": "123.70",
      "ask": "123.90",
      "open": "125.00",
      "high": "125.20",
      "low": "122.90",
      "close": "123.60",
      "average": "123.7791",
      "volume": "198325",
      "turnover": "24549882",
      "trades": "1477"
    },
    {
      "date": "2024-04-05",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.00",
      "high": "123.50",
      "low": "121.20",
      "close": "122.20",
      "average": "122.2913",
      "volume": "145967",
      "turnover": "17857464.6",
      "trades": "1439"
    },
    {
      "date": "2024-04-08",
      "bid": "122.80",
      "ask": "123.00",
      "open": "122.20",
      "high": "123.40",
      "low": "121.30",
      "close": "123.40",
      "average": "122.5913",
      "volume": "152930",
      "turnover": "18747518.8",
      "trades": "1244"
    },
    {
      "date": "2024-04-09",
      "bid": "121.70",
      "ask": "121.90",
      "open": "123.20",
      "high": "123.20",
      "low": "120.60",
      "close": "121.70",
      "average": "121.8511",
      "volume": "188002",
      "turnover": "22908346.5",
      "trades": "1393"
    },
    {
      "date": "2024-04-10",
      "bid": "121.40",
      "ask": "121.50",
      "open": "122.20",
      "high": "123.40",
      "low": "120.80",
      "close": "121.30",
      "average": "122.0733",
      "volume": "181697",
      "turnover": "22164634.45",
      "trades": "1490"
    },
    {
      "date": "2024-04-11",
      "bid": "110.70",
      "ask": "110.80",
      "open": "115.00",
      "high": "115.50",
      "low": "109.60",
      "close": "110.60",
      "average": "111.7499",
      "volume": "1433645",
      "turnover": "160246960.8",
      "trades": "8811"
    },
    {
      "date": "2024-04-12",
      "bid": "109.40",
      "ask": "109.60",
      "open": "112.20",
      "high": "114.40",
      "low": "109.30",
      "close": "109.50",
      "average": "111.949",
      "volume": "626594",
      "turnover": "70171084.3",
      "trades": "3450"
    },
    {
      "date": "2024-04-15",
      "bid": "109.90",
      "ask": "110.10",
      "open": "110.30",
      "high": "112.30",
      "low": "109.30",
      "close": "110.00",
      "average": "110.5796",
      "volume": "273927",
      "turnover": "30294107.85",
      "trades": "1656"
    },
    {
      "date": "2024-04-16",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.40",
      "low": "107.20",
      "close": "108.40",
      "average": "108.485",
      "volume": "226029",
      "turnover": "24521011",
      "trades": "1690"
    },
    {
      "date": "2024-04-17",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.40",
      "high": "111.00",
      "low": "108.40",
      "close": "108.70",
      "average": "109.5686",
      "volume": "250477",
      "turnover": "27461464.75",
      "trades": "1306"
    },
    {
      "date": "2024-04-18",
      "bid": "109.80",
      "ask": "110.00",
      "open": "108.70",
      "high": "110.00",
      "low": "107.50",
      "close": "109.80",
      "average": "108.9092",
      "volume": "227046",
      "turnover": "24697586.95",
      "trades": "1509"
    },
    {
      "date": "2024-04-19",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.90",
      "high": "109.00",
      "low": "107.20",
      "close": "108.30",
      "average": "108.1312",
      "volume": "168046",
      "turnover": "18171178.8",
      "trades": "1387"
    },
    {
      "date": "2024-04-22",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.70",
      "high": "109.90",
      "low": "107.90",
      "close": "108.90",
      "average": "108.8125",
      "volume": "168489",
      "turnover": "18438610.2",
      "trades": "1135"
    },
    {
      "date": "2024-04-23",
      "bid": "110.40",
      "ask": "110.50",
      "open": "109.70",
      "high": "110.60",
      "low": "109.20",
      "close": "110.50",
      "average": "109.9919",
      "volume": "218885",
      "turnover": "24074210.6",
      "trades": "1301"
    },
    {
      "date": "2024-04-24",
      "bid": "108.10",
      "ask": "108.30",
      "open": "110.80",
      "high": "111.00",
      "low": "107.90",
      "close": "107.90",
      "average": "109.0631",
      "volume": "217874",
      "turnover": "23762131.3",
      "trades": "1511"
    },
    {
      "date": "2024-04-25",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.00",
      "high": "101.50",
      "low": "93.50",
      "close": "95.40",
      "average": "96.454",
      "volume": "1976312",
      "turnover": "190742491.6",
      "trades": "10270"
    },
    {
      "date": "2024-04-26",
      "bid": "101.80",
      "ask": "102.00",
      "open": "98.15",
      "high": "103.20",
      "low": "97.90",
      "close": "101.60",
      "average": "100.8065",
      "volume": "647211",
      "turnover": "65246377.95",
      "trades": "3812"
    },
    {
      "date": "2024-04-29",
      "bid": "102.70",
      "ask": "102.90",
      "open": "101.50",
      "high": "102.90",
      "low": "100.10",
      "close": "102.90",
      "average": "102.1862",
      "volume": "270741",
      "turnover": "27665978.5",
      "trades": "1882"
    },
    {
      "date": "2024-04-30",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.90",
      "high": "103.10",
      "low": "100.40",
      "close": "101.90",
      "average": "101.6433",
      "volume": "143456",
      "turnover": "14581364.1",
      "trades": "957"
    },
    {
      "date": "2024-05-02",
      "bid": "100.80",
      "ask": "100.90",
      "open": "101.90",
      "high": "102.00",
      "low": "100.00",
      "close": "100.50",
      "average": "100.6256",
      "volume": "237410",
      "turnover": "23888085.65",
      "trades": "1875"
    },
    {
      "date": "2024-05-03",
      "bid": "103.00",
      "ask": "103.40",
      "open": "101.50",
      "high": "104.00",
      "low": "101.20",
      "close": "102.80",
      "average": "102.7863",
      "volume": "177695",
      "turnover": "18264608",
      "trades": "1479"
    },
    {
      "date": "2024-05-06",
      "bid": "103.40",
      "ask": "103.50",
      "open": "103.40",
      "high": "105.20",
      "low": "102.80",
      "close": "103.20",
      "average": "103.7577",
      "volume": "171053",
      "turnover": "17748865.25",
      "trades": "1530"
    },
    {
      "date": "2024-05-07",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.70",
      "high": "104.70",
      "low": "102.90",
      "close": "103.80",
      "average": "103.8364",
      "volume": "143294",
      "turnover": "14879104.6",
      "trades": "1084"
    },
    {
      "date": "2024-05-08",
      "bid": "103.80",
      "ask": "103.90",
      "open": "103.80",
      "high": "105.00",
      "low": "103.00",
      "close": "103.60",
      "average": "103.8797",
      "volume": "132257",
      "turnover": "13738816.7",
      "trades": "968"
    },
    {
      "date": "2024-05-10",
      "bid": "105.30",
      "ask": "105.40",
      "open": "104.40",
      "high": "106.80",
      "low": "104.40",
      "close": "105.20",
      "average": "105.6718",
      "volume": "329156",
      "turnover": "34789355.35",
      "trades": "1901"
    },
    {
      "date": "2024-05-13",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.40",
      "high": "106.20",
      "low": "104.60",
      "close": "105.50",
      "average": "105.2838",
      "volume": "227329",
      "turnover": "23933671.5",
      "trades": "1469"
    },
    {
      "date": "2024-05-14",
      "bid": "108.30",
      "ask": "108.40",
      "open": "105.50",
      "high": "109.20",
      "low": "105.20",
      "close": "108.60",
      "average": "107.5515",
      "volume": "237852",
      "turnover": "25581963.3",
      "trades": "1375"
    },
    {
      "date": "2024-05-15",
      "bid": "109.30",
      "ask": "109.40",
      "open": "108.60",
      "high": "110.20",
      "low": "107.80",
      "close": "109.50",
      "average": "109.0207",
      "volume": "150943",
      "turnover": "16455755.45",
      "trades": "1313"
    },
    {
      "date": "2024-05-16",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.50",
      "high": "111.10",
      "low": "109.10",
      "close": "110.60",
      "average": "110.1698",
      "volume": "264762",
      "turnover": "29166587.35",
      "trades": "1562"
    },
    {
      "date": "2024-05-17",
      "bid": "111.80",
      "ask": "112.00",
      "open": "109.60",
      "high": "112.40",
      "low": "108.60",
      "close": "112.40",
      "average": "111.4198",
      "volume": "330125",
      "turnover": "36742220.54",
      "trades": "1867"
    },
    {
      "date": "2024-05-20",
      "bid": "110.20",
      "ask": "110.40",
      "open": "112.20",
      "high": "113.20",
      "low": "110.10",
      "close": "110.20",
      "average": "111.4053",
      "volume": "216887",
      "turnover": "24169608.5",
      "trades": "1345"
    },
    {
      "date": "2024-05-21",
      "bid": "110.90",
      "ask": "111.10",
      "open": "110.00",
      "high": "111.50",
      "low": "109.00",
      "close": "110.80",
      "average": "110.7457",
      "volume": "287568",
      "turnover": "31637496.25",
      "trades": "1229"
    },
    {
      "date": "2024-05-22",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.80",
      "high": "113.00",
      "low": "110.50",
      "close": "112.10",
      "average": "112.0594",
      "volume": "196808",
      "turnover": "22049111.1",
      "trades": "1064"
    },
    {
      "date": "2024-05-23",
      "bid": "116.10",
      "ask": "116.30",
      "open": "113.50",
      "high": "117.10",
      "low": "112.70",
      "close": "116.20",
      "average": "115.3724",
      "volume": "328805",
      "turnover": "37941622.45",
      "trades": "2788"
    },
    {
      "date": "2024-05-24",
      "bid": "115.00",
      "ask": "115.30",
      "open": "115.50",
      "high": "115.90",
      "low": "113.10",
      "close": "115.10",
      "average": "114.5486",
      "volume": "185843",
      "turnover": "21287743.7",
      "trades": "2029"
    },
    {
      "date": "2024-05-27",
      "bid": "115.50",
      "ask": "115.60",
      "open": "116.00",
      "high": "116.70",
      "low": "114.60",
      "close": "115.80",
      "average": "115.4429",
      "volume": "128875",
      "turnover": "14878062.5",
      "trades": "1261"
    },
    {
      "date": "2024-05-28",
      "bid": "114.70",
      "ask": "114.90",
      "open": "115.80",
      "high": "117.40",
      "low": "114.60",
      "close": "114.80",
      "average": "116.1086",
      "volume": "526491",
      "turnover": "61092142.45",
      "trades": "1730"
    },
    {
      "date": "2024-05-29",
      "bid": "112.90",
      "ask": "113.00",
      "open": "114.30",
      "high": "114.40",
      "low": "112.10",
      "close": "113.00",
      "average": "113.25",
      "volume": "220815",
      "turnover": "25007814.3",
      "trades": "1354"
    },
    {
      "date": "2024-05-30",
      "bid": "114.70",
      "ask": "114.90",
      "open": "112.70",
      "high": "115.00",
      "low": "112.10",
      "close": "114.60",
      "average": "113.9176",
      "volume": "122787",
      "turnover": "13987599.2",
      "trades": "898"
    },
    {
      "date": "2024-05-31",
      "bid": "116.30",
      "ask": "116.50",
      "open": "114.60",
      "high": "117.50",
      "low": "113.80",
      "close": "117.50",
      "average": "117.1829",
      "volume": "579919",
      "turnover": "67929478.84",
      "trades": "1237"
    },
    {
      "date": "2024-06-03",
      "bid": "117.20",
      "ask": "117.40",
      "open": "118.60",
      "high": "119.50",
      "low": "116.10",
      "close": "117.50",
      "average": "117.496",
      "volume": "198475",
      "turnover": "23319533.2",
      "trades": "1430"
    },
    {
      "date": "2024-06-04",
      "bid": "116.10",
      "ask": "116.30",
      "open": "117.50",
      "high": "119.30",
      "low": "116.10",
      "close": "116.50",
      "average": "117.1164",
      "volume": "226756",
      "turnover": "26546214.05",
      "trades": "1347"
    },
    {
      "date": "2024-06-05",
      "bid": "117.30",
      "ask": "117.50",
      "open": "117.10",
      "high": "118.30",
      "low": "116.60",
      "close": "117.60",
      "average": "117.5638",
      "volume": "113647",
      "turnover": "13361071.05",
      "trades": "981"
    },
    {
      "date": "2024-06-07",
      "bid": "116.40",
      "ask": "116.70",
      "open": "117.60",
      "high": "117.90",
      "low": "115.10",
      "close": "116.20",
      "average": "116.339",
      "volume": "144412",
      "turnover": "16800849.85",
      "trades": "1112"
    },
    {
      "date": "2024-06-10",
      "bid": "117.90",
      "ask": "118.00",
      "open": "115.60",
      "high": "118.50",
      "low": "115.50",
      "close": "118.50",
      "average": "117.3443",
      "volume": "157916",
      "turnover": "18527575.1",
      "trades": "1041"
    },
    {
      "date": "2024-06-11",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.00",
      "high": "121.00",
      "low": "118.40",
      "close": "119.60",
      "average": "119.708",
      "volume": "253533",
      "turnover": "30352745.75",
      "trades": "1840"
    },
    {
      "date": "2024-06-12",
      "bid": "122.00",
      "ask": "122.10",
      "open": "119.90",
      "high": "122.60",
      "low": "119.60",
      "close": "122.30",
      "average": "121.3122",
      "volume": "263648",
      "turnover": "31983200.7",
      "trades": "1728"
    },
    {
      "date": "2024-06-13",
      "bid": "119.60",
      "ask": "119.80",
      "open": "122.30",
      "high": "122.70",
      "low": "119.60",
      "close": "119.80",
      "average": "120.4472",
      "volume": "120919",
      "turnover": "14564602.1",
      "trades": "1041"
    },
    {
      "date": "2024-06-14",
      "bid": "116.60",
      "ask": "116.70",
      "open": "119.80",
      "high": "120.50",
      "low": "115.90",
      "close": "116.60",
      "average": "118.5609",
      "volume": "236977",
      "turnover": "28095643.15",
      "trades": "1264"
    },
    {
      "date": "2024-06-17",
      "bid": "116.90",
      "ask": "117.00",
      "open": "116.60",
      "high": "117.50",
      "low": "115.70",
      "close": "116.80",
      "average": "116.5354",
      "volume": "110670",
      "turnover": "12894696.5",
      "trades": "1111"
    },
    {
      "date": "2024-06-18",
      "bid": "115.50",
      "ask": "115.60",
      "open": "117.20",
      "high": "117.80",
      "low": "115.10",
      "close": "115.90",
      "average": "116.0018",
      "volume": "160446",
      "turnover": "18611917.89",
      "trades": "1091"
    },
    {
      "date": "2024-06-19",
      "bid": "113.80",
      "ask": "113.90",
      "open": "115.80",
      "high": "115.80",
      "low": "113.60",
      "close": "113.70",
      "average": "114.1762",
      "volume": "99888",
      "turnover": "11404289.55",
      "trades": "1011"
    },
    {
      "date": "2024-06-20",
      "bid": "115.50",
      "ask": "115.70",
      "open": "113.70",
      "high": "116.00",
      "low": "113.40",
      "close": "115.40",
      "average": "115.2804",
      "volume": "192552",
      "turnover": "22197566.35",
      "trades": "972"
    },
    {
      "date": "2024-06-24",
      "bid": "115.40",
      "ask": "115.50",
      "open": "115.40",
      "high": "115.70",
      "low": "113.60",
      "close": "115.70",
      "average": "114.9758",
      "volume": "117256",
      "turnover": "13496456.4",
      "trades": "979"
    },
    {
      "date": "2024-06-25",
      "bid": "114.50",
      "ask": "114.70",
      "open": "116.00",
      "high": "116.00",
      "low": "114.20",
      "close": "114.40",
      "average": "114.6638",
      "volume": "98216",
      "turnover": "11262957.15",
      "trades": "908"
    },
    {
      "date": "2024-06-26",
      "bid": "114.30",
      "ask": "114.40",
      "open": "114.30",
      "high": "115.90",
      "low": "113.10",
      "close": "114.60",
      "average": "114.6955",
      "volume": "101965",
      "turnover": "11694744.45",
      "trades": "1033"
    },
    {
      "date": "2024-06-27",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.90",
      "high": "115.10",
      "low": "113.80",
      "close": "114.40",
      "average": "114.4983",
      "volume": "85932",
      "turnover": "9839118.05",
      "trades": "792"
    },
    {
      "date": "2024-06-28",
      "bid": "109.60",
      "ask": "109.70",
      "open": "115.00",
      "high": "115.00",
      "low": "109.30",
      "close": "109.50",
      "average": "111.2905",
      "volume": "392028",
      "turnover": "43627939.4",
      "trades": "2756"
    },
    {
      "date": "2024-07-01",
      "bid": "110.90",
      "ask": "111.10",
      "open": "111.20",
      "high": "111.90",
      "low": "110.50",
      "close": "110.80",
      "average": "111.1248",
      "volume": "167870",
      "turnover": "18657034.6",
      "trades": "1271"
    },
    {
      "date": "2024-07-02",
      "bid": "110.20",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.30",
      "low": "108.90",
      "close": "110.00",
      "average": "109.7581",
      "volume": "149025",
      "turnover": "16354168.2",
      "trades": "1235"
    },
    {
      "date": "2024-07-03",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.50",
      "high": "111.10",
      "low": "109.60",
      "close": "110.00",
      "average": "110.1422",
      "volume": "140349",
      "turnover": "15459322.7",
      "trades": "1142"
    },
    {
      "date": "2024-07-04",
      "bid": "111.00",
      "ask": "111.10",
      "open": "110.00",
      "high": "111.50",
      "low": "109.60",
      "close": "111.20",
      "average": "110.6625",
      "volume": "111802",
      "turnover": "12366252.75",
      "trades": "908"
    },
    {
      "date": "2024-07-05",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.90",
      "high": "113.10",
      "low": "111.20",
      "close": "111.30",
      "average": "112.1939",
      "volume": "165159",
      "turnover": "18529834",
      "trades": "1167"
    },
    {
      "date": "2024-07-08",
      "bid": "114.30",
      "ask": "114.50",
      "open": "111.40",
      "high": "114.50",
      "low": "110.90",
      "close": "114.30",
      "average": "113.5037",
      "volume": "162025",
      "turnover": "18388661",
      "trades": "1299"
    },
    {
      "date": "2024-07-09",
      "bid": "112.00",
      "ask": "112.20",
      "open": "114.80",
      "high": "115.20",
      "low": "112.00",
      "close": "112.20",
      "average": "113.1276",
      "volume": "181808",
      "turnover": "20571281.35",
      "trades": "1498"
    },
    {
      "date": "2024-07-10",
      "bid": "109.70",
      "ask": "110.00",
      "open": "112.20",
      "high": "112.40",
      "low": "109.50",
      "close": "109.80",
      "average": "110.7842",
      "volume": "165348",
      "turnover": "18307715.14",
      "trades": "1382"
    },
    {
      "date": "2024-07-11",
      "bid": "112.60",
      "ask": "112.80",
      "open": "110.40",
      "high": "112.80",
      "low": "109.60",
      "close": "112.80",
      "average": "111.8029",
      "volume": "132262",
      "turnover": "14787121.95",
      "trades": "1103"
    },
    {
      "date": "2024-07-12",
      "bid": "113.40",
      "ask": "113.60",
      "open": "113.00",
      "high": "113.90",
      "low": "110.60",
      "close": "113.90",
      "average": "112.2665",
      "volume": "366156",
      "turnover": "41086394.15",
      "trades": "2276"
    },
    {
      "date": "2024-07-15",
      "bid": "111.60",
      "ask": "111.90",
      "open": "113.80",
      "high": "114.00",
      "low": "111.40",
      "close": "112.50",
      "average": "112.6939",
      "volume": "155194",
      "turnover": "17490662.45",
      "trades": "1319"
    },
    {
      "date": "2024-07-16",
      "bid": "114.90",
      "ask": "115.00",
      "open": "112.50",
      "high": "115.40",
      "low": "111.30",
      "close": "115.40",
      "average": "114.0631",
      "volume": "151340",
      "turnover": "17261747.35",
      "trades": "1136"
    },
    {
      "date": "2024-07-17",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.40",
      "high": "115.40",
      "low": "113.00",
      "close": "114.60",
      "average": "114.1202",
      "volume": "77925",
      "turnover": "8892793.94",
      "trades": "945"
    },
    {
      "date": "2024-07-18",
      "bid": "112.20",
      "ask": "112.30",
      "open": "114.70",
      "high": "114.90",
      "low": "112.10",
      "close": "112.70",
      "average": "112.8873",
      "volume": "239306",
      "turnover": "27015370.35",
      "trades": "1371"
    },
    {
      "date": "2024-07-19",
      "bid": "110.50",
      "ask": "110.70",
      "open": "112.00",
      "high": "112.30",
      "low": "110.10",
      "close": "110.60",
      "average": "111.0924",
      "volume": "184056",
      "turnover": "20447535.2",
      "trades": "1427"
    },
    {
      "date": "2024-07-22",
      "bid": "113.10",
      "ask": "113.30",
      "open": "110.70",
      "high": "113.30",
      "low": "110.70",
      "close": "112.60",
      "average": "112.5203",
      "volume": "171049",
      "turnover": "19246116.64",
      "trades": "1178"
    },
    {
      "date": "2024-07-23",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.10",
      "high": "113.20",
      "low": "111.40",
      "close": "112.20",
      "average": "112.2966",
      "volume": "93311",
      "turnover": "10482890.1",
      "trades": "788"
    },
    {
      "date": "2024-07-24",
      "bid": "112.30",
      "ask": "112.50",
      "open": "113.60",
      "high": "113.60",
      "low": "111.90",
      "close": "112.40",
      "average": "112.5694",
      "volume": "95752",
      "turnover": "10780154.5",
      "trades": "861"
    },
    {
      "date": "2024-07-25",
      "bid": "111.70",
      "ask": "111.80",
      "open": "111.00",
      "high": "111.80",
      "low": "110.00",
      "close": "111.70",
      "average": "110.8204",
      "volume": "121301",
      "turnover": "13441846.45",
      "trades": "1289"
    },
    {
      "date": "2024-07-26",
      "bid": "113.30",
      "ask": "113.50",
      "open": "111.80",
      "high": "114.00",
      "low": "111.60",
      "close": "113.60",
      "average": "113.3199",
      "volume": "99815",
      "turnover": "11310829.85",
      "trades": "833"
    },
    {
      "date": "2024-07-29",
      "bid": "113.80",
      "ask": "114.20",
      "open": "114.20",
      "high": "114.90",
      "low": "113.40",
      "close": "113.90",
      "average": "114.0408",
      "volume": "98956",
      "turnover": "11284989.4",
      "trades": "848"
    },
    {
      "date": "2024-07-30",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.90",
      "high": "114.80",
      "low": "113.50",
      "close": "114.80",
      "average": "114.319",
      "volume": "74908",
      "turnover": "8563298.6",
      "trades": "837"
    },
    {
      "date": "2024-07-31",
      "bid": "113.80",
      "ask": "114.00",
      "open": "115.00",
      "high": "116.70",
      "low": "113.40",
      "close": "113.40",
      "average": "114.1978",
      "volume": "150486",
      "turnover": "17189753.39",
      "trades": "1097"
    },
    {
      "date": "2024-08-01",
      "bid": "109.30",
      "ask": "109.60",
      "open": "113.40",
      "high": "113.40",
      "low": "109.20",
      "close": "109.40",
      "average": "110.4679",
      "volume": "210373",
      "turnover": "23240192.75",
      "trades": "1689"
    },
    {
      "date": "2024-08-02",
      "bid": "106.70",
      "ask": "106.90",
      "open": "109.20",
      "high": "109.25",
      "low": "106.60",
      "close": "107.10",
      "average": "107.5841",
      "volume": "163816",
      "turnover": "17624841.8",
      "trades": "1733"
    },
    {
      "date": "2024-08-05",
      "bid": "104.90",
      "ask": "105.20",
      "open": "103.30",
      "high": "105.30",
      "low": "99.60",
      "close": "104.80",
      "average": "102.8359",
      "volume": "292157",
      "turnover": "30042137.05",
      "trades": "2915"
    },
    {
      "date": "2024-08-06",
      "bid": "102.90",
      "ask": "103.10",
      "open": "106.00",
      "high": "108.50",
      "low": "102.60",
      "close": "103.00",
      "average": "104.6491",
      "volume": "193034",
      "turnover": "20149108.05",
      "trades": "1763"
    },
    {
      "date": "2024-08-07",
      "bid": "107.20",
      "ask": "107.30",
      "open": "105.10",
      "high": "108.70",
      "low": "105.10",
      "close": "107.40",
      "average": "106.6085",
      "volume": "196005",
      "turnover": "20882389.05",
      "trades": "1706"
    },
    {
      "date": "2024-08-08",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.60",
      "low": "103.80",
      "close": "106.60",
      "average": "105.2366",
      "volume": "113676",
      "turnover": "11962412.95",
      "trades": "1032"
    },
    {
      "date": "2024-08-09",
      "bid": "107.40",
      "ask": "107.60",
      "open": "106.70",
      "high": "109.10",
      "low": "106.70",
      "close": "107.80",
      "average": "107.9909",
      "volume": "94249",
      "turnover": "10177762.85",
      "trades": "748"
    },
    {
      "date": "2024-08-12",
      "bid": "105.90",
      "ask": "106.10",
      "open": "109.00",
      "high": "109.70",
      "low": "105.80",
      "close": "106.10",
      "average": "107.0731",
      "volume": "134137",
      "turnover": "14362655.85",
      "trades": "1356"
    },
    {
      "date": "2024-08-13",
      "bid": "106.70",
      "ask": "106.80",
      "open": "106.40",
      "high": "107.00",
      "low": "104.80",
      "close": "107.00",
      "average": "106.1757",
      "volume": "186580",
      "turnover": "19810252.1",
      "trades": "1569"
    },
    {
      "date": "2024-08-14",
      "bid": "107.60",
      "ask": "107.90",
      "open": "107.00",
      "high": "108.80",
      "low": "106.50",
      "close": "107.80",
      "average": "107.6341",
      "volume": "196823",
      "turnover": "21184595.45",
      "trades": "1634"
    },
    {
      "date": "2024-08-15",
      "bid": "112.30",
      "ask": "112.50",
      "open": "99.00",
      "high": "113.70",
      "low": "99.00",
      "close": "112.70",
      "average": "108.2982",
      "volume": "607950",
      "turnover": "65954594.65",
      "trades": "3485"
    },
    {
      "date": "2024-08-16",
      "bid": "107.00",
      "ask": "107.20",
      "open": "113.50",
      "high": "114.90",
      "low": "106.20",
      "close": "107.00",
      "average": "109.3434",
      "volume": "394037",
      "turnover": "43109215.35",
      "trades": "3108"
    },
    {
      "date": "2024-08-19",
      "bid": "111.50",
      "ask": "111.70",
      "open": "107.00",
      "high": "112.00",
      "low": "106.50",
      "close": "111.60",
      "average": "110.477",
      "volume": "216714",
      "turnover": "23940326.5",
      "trades": "1731"
    },
    {
      "date": "2024-08-20",
      "bid": "111.60",
      "ask": "111.70",
      "open": "112.00",
      "high": "113.30",
      "low": "111.10",
      "close": "111.60",
      "average": "112.0398",
      "volume": "137574",
      "turnover": "15413755.4",
      "trades": "1183"
    },
    {
      "date": "2024-08-21",
      "bid": "109.00",
      "ask": "109.20",
      "open": "111.60",
      "high": "111.70",
      "low": "108.50",
      "close": "109.20",
      "average": "109.7241",
      "volume": "126977",
      "turnover": "13932114.5",
      "trades": "1455"
    },
    {
      "date": "2024-08-22",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.50",
      "low": "108.60",
      "close": "109.80",
      "average": "109.789",
      "volume": "65642",
      "turnover": "7206784.85",
      "trades": "831"
    },
    {
      "date": "2024-08-23",
      "bid": "111.40",
      "ask": "111.60",
      "open": "109.20",
      "high": "111.70",
      "low": "108.20",
      "close": "111.50",
      "average": "110.2194",
      "volume": "128947",
      "turnover": "14212107.7",
      "trades": "1144"
    },
    {
      "date": "2024-08-26",
      "bid": "110.70",
      "ask": "110.90",
      "open": "111.60",
      "high": "111.60",
      "low": "109.50",
      "close": "110.90",
      "average": "110.4838",
      "volume": "150197",
      "turnover": "16594402.3",
      "trades": "1119"
    },
    {
      "date": "2024-08-27",
      "bid": "109.50",
      "ask": "109.60",
      "open": "110.50",
      "high": "110.50",
      "low": "108.00",
      "close": "109.80",
      "average": "109.3861",
      "volume": "140601",
      "turnover": "15379489.25",
      "trades": "1269"
    },
    {
      "date": "2024-08-28",
      "bid": "111.30",
      "ask": "111.50",
      "open": "109.80",
      "high": "112.00",
      "low": "109.30",
      "close": "111.40",
      "average": "111.1387",
      "volume": "108251",
      "turnover": "12035884",
      "trades": "879"
    },
    {
      "date": "2024-08-29",
      "bid": "111.20",
      "ask": "111.60",
      "open": "111.40",
      "high": "112.50",
      "low": "110.90",
      "close": "111.20",
      "average": "111.6409",
      "volume": "106006",
      "turnover": "11840365.2",
      "trades": "985"
    },
    {
      "date": "2024-08-30",
      "bid": "113.10",
      "ask": "113.30",
      "open": "111.20",
      "high": "113.70",
      "low": "111.00",
      "close": "113.40",
      "average": "113.2161",
      "volume": "181665",
      "turnover": "20569011.75",
      "trades": "1295"
    },
    {
      "date": "2024-09-02",
      "bid": "110.80",
      "ask": "111.20",
      "open": "113.40",
      "high": "113.40",
      "low": "110.00",
      "close": "111.00",
      "average": "111.1471",
      "volume": "159355",
      "turnover": "17710681.75",
      "trades": "1440"
    },
    {
      "date": "2024-09-03",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.10",
      "high": "112.50",
      "low": "109.80",
      "close": "110.50",
      "average": "111.2047",
      "volume": "342806",
      "turnover": "38483356.1",
      "trades": "1204"
    },
    {
      "date": "2024-09-04",
      "bid": "110.30",
      "ask": "110.50",
      "open": "108.80",
      "high": "111.20",
      "low": "107.70",
      "close": "110.30",
      "average": "110.3695",
      "volume": "173745",
      "turnover": "19175262",
      "trades": "1214"
    },
    {
      "date": "2024-09-05",
      "bid": "111.20",
      "ask": "111.40",
      "open": "110.30",
      "high": "111.90",
      "low": "108.90",
      "close": "111.40",
      "average": "110.4959",
      "volume": "148447",
      "turnover": "16389083.2",
      "trades": "1178"
    },
    {
      "date": "2024-09-06",
      "bid": "106.70",
      "ask": "106.90",
      "open": "111.40",
      "high": "111.40",
      "low": "106.60",
      "close": "106.60",
      "average": "107.9436",
      "volume": "191276",
      "turnover": "20648595.95",
      "trades": "1829"
    },
    {
      "date": "2024-09-09",
      "bid": "108.30",
      "ask": "108.50",
      "open": "106.70",
      "high": "108.70",
      "low": "106.70",
      "close": "108.20",
      "average": "107.8795",
      "volume": "80086",
      "turnover": "8640321.9",
      "trades": "866"
    },
    {
      "date": "2024-09-10",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.50",
      "high": "110.50",
      "low": "107.70",
      "close": "108.70",
      "average": "108.9921",
      "volume": "117343",
      "turnover": "12789884.7",
      "trades": "998"
    },
    {
      "date": "2024-09-11",
      "bid": "106.30",
      "ask": "106.60",
      "open": "109.30",
      "high": "109.80",
      "low": "105.90",
      "close": "106.60",
      "average": "107.7395",
      "volume": "148514",
      "turnover": "16000717.6",
      "trades": "1209"
    },
    {
      "date": "2024-09-12",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.90",
      "high": "109.80",
      "low": "107.90",
      "close": "109.20",
      "average": "108.9616",
      "volume": "115658",
      "turnover": "12605959.9",
      "trades": "714"
    },
    {
      "date": "2024-09-13",
      "bid": "111.40",
      "ask": "111.70",
      "open": "109.20",
      "high": "112.10",
      "low": "109.20",
      "close": "111.80",
      "average": "111.2595",
      "volume": "148480",
      "turnover": "16519237.85",
      "trades": "894"
    },
    {
      "date": "2024-09-16",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.00",
      "high": "112.40",
      "low": "110.20",
      "close": "111.00",
      "average": "111.5414",
      "volume": "114351",
      "turnover": "12756562.35",
      "trades": "978"
    },
    {
      "date": "2024-09-17",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.10",
      "high": "112.40",
      "low": "110.30",
      "close": "112.00",
      "average": "111.5853",
      "volume": "103703",
      "turnover": "11571471.9",
      "trades": "872"
    },
    {
      "date": "2024-09-18",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.00",
      "high": "113.30",
      "low": "110.80",
      "close": "113.10",
      "average": "112.455",
      "volume": "146045",
      "turnover": "16425145.45",
      "trades": "1134"
    },
    {
      "date": "2024-09-19",
      "bid": "114.70",
      "ask": "115.00",
      "open": "113.40",
      "high": "115.40",
      "low": "113.40",
      "close": "115.20",
      "average": "114.4579",
      "volume": "188377",
      "turnover": "21561285.5",
      "trades": "1245"
    },
    {
      "date": "2024-09-20",
      "bid": "110.60",
      "ask": "110.80",
      "open": "115.20",
      "high": "115.30",
      "low": "110.20",
      "close": "110.80",
      "average": "111.7849",
      "volume": "219511",
      "turnover": "24577617.55",
      "trades": "1719"
    },
    {
      "date": "2024-09-23",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.10",
      "high": "112.50",
      "low": "109.20",
      "close": "112.40",
      "average": "110.9862",
      "volume": "197414",
      "turnover": "21921336.4",
      "trades": "1337"
    },
    {
      "date": "2024-09-24",
      "bid": "110.50",
      "ask": "110.60",
      "open": "114.00",
      "high": "114.00",
      "low": "109.80",
      "close": "110.60",
      "average": "111.0918",
      "volume": "112460",
      "turnover": "12493354.95",
      "trades": "1078"
    },
    {
      "date": "2024-09-25",
      "bid": "112.10",
      "ask": "112.30",
      "open": "110.60",
      "high": "112.90",
      "low": "110.10",
      "close": "112.60",
      "average": "111.6599",
      "volume": "181346",
      "turnover": "20246532.85",
      "trades": "1350"
    },
    {
      "date": "2024-09-26",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.00",
      "high": "116.60",
      "low": "113.00",
      "close": "115.90",
      "average": "115.1412",
      "volume": "223470",
      "turnover": "25732799.8",
      "trades": "1602"
    },
    {
      "date": "2024-09-27",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.30",
      "high": "116.40",
      "low": "114.00",
      "close": "115.70",
      "average": "115.1688",
      "volume": "113530",
      "turnover": "13073386.85",
      "trades": "1131"
    },
    {
      "date": "2024-09-30",
      "bid": "114.10",
      "ask": "114.30",
      "open": "115.70",
      "high": "116.20",
      "low": "113.80",
      "close": "114.20",
      "average": "114.3195",
      "volume": "247483",
      "turnover": "28293889",
      "trades": "1161"
    },
    {
      "date": "2024-10-01",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.00",
      "high": "115.70",
      "low": "112.60",
      "close": "113.10",
      "average": "114.2511",
      "volume": "342201",
      "turnover": "39095420.54",
      "trades": "1583"
    },
    {
      "date": "2024-10-02",
      "bid": "110.40",
      "ask": "110.60",
      "open": "113.10",
      "high": "113.80",
      "low": "109.90",
      "close": "110.40",
      "average": "111.2262",
      "volume": "137235",
      "turnover": "15260379",
      "trades": "1337"
    },
    {
      "date": "2024-10-03",
      "bid": "108.90",
      "ask": "109.00",
      "open": "111.00",
      "high": "111.40",
      "low": "108.50",
      "close": "109.10",
      "average": "109.4559",
      "volume": "135509",
      "turnover": "14832590",
      "trades": "1409"
    },
    {
      "date": "2024-10-04",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.10",
      "high": "110.50",
      "low": "108.50",
      "close": "110.20",
      "average": "109.5398",
      "volume": "171836",
      "turnover": "18823505.45",
      "trades": "1376"
    },
    {
      "date": "2024-10-07",
      "bid": "109.90",
      "ask": "110.00",
      "open": "110.20",
      "high": "110.70",
      "low": "108.20",
      "close": "110.10",
      "average": "109.5644",
      "volume": "107531",
      "turnover": "11781466.9",
      "trades": "1041"
    },
    {
      "date": "2024-10-08",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.20",
      "high": "110.10",
      "low": "108.40",
      "close": "109.30",
      "average": "109.205",
      "volume": "73855",
      "turnover": "8065321.45",
      "trades": "784"
    },
    {
      "date": "2024-10-09",
      "bid": "110.00",
      "ask": "110.30",
      "open": "109.30",
      "high": "110.20",
      "low": "108.40",
      "close": "110.20",
      "average": "109.4946",
      "volume": "98195",
      "turnover": "10751674.2",
      "trades": "1011"
    },
    {
      "date": "2024-10-10",
      "bid": "108.90",
      "ask": "109.10",
      "open": "110.20",
      "high": "111.00",
      "low": "108.20",
      "close": "109.00",
      "average": "108.9499",
      "volume": "131356",
      "turnover": "14310682.15",
      "trades": "1273"
    },
    {
      "date": "2024-10-11",
      "bid": "110.30",
      "ask": "110.50",
      "open": "109.00",
      "high": "110.50",
      "low": "108.40",
      "close": "110.40",
      "average": "109.7604",
      "volume": "93295",
      "turnover": "10240525.25",
      "trades": "945"
    },
    {
      "date": "2024-10-14",
      "bid": "105.50",
      "ask": "105.70",
      "open": "110.70",
      "high": "111.30",
      "low": "104.70",
      "close": "105.40",
      "average": "106.7291",
      "volume": "325053",
      "turnover": "34722688.85",
      "trades": "3245"
    },
    {
      "date": "2024-10-15",
      "bid": "107.60",
      "ask": "107.70",
      "open": "105.50",
      "high": "107.90",
      "low": "104.50",
      "close": "107.50",
      "average": "106.1629",
      "volume": "276058",
      "turnover": "29308067.95",
      "trades": "1666"
    },
    {
      "date": "2024-10-16",
      "bid": "107.20",
      "ask": "107.40",
      "open": "107.00",
      "high": "107.80",
      "low": "105.50",
      "close": "107.20",
      "average": "106.9362",
      "volume": "110648",
      "turnover": "11832305.6",
      "trades": "1119"
    },
    {
      "date": "2024-10-17",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.20",
      "high": "110.00",
      "low": "106.40",
      "close": "109.00",
      "average": "108.7696",
      "volume": "138743",
      "turnover": "15090387.8",
      "trades": "1224"
    },
    {
      "date": "2024-10-18",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.00",
      "high": "110.90",
      "low": "108.50",
      "close": "108.90",
      "average": "109.4645",
      "volume": "134274",
      "turnover": "14702701.55",
      "trades": "1024"
    },
    {
      "date": "2024-10-21",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.80",
      "high": "110.20",
      "low": "108.20",
      "close": "108.70",
      "average": "108.9434",
      "volume": "107748",
      "turnover": "11738198.7",
      "trades": "1074"
    },
    {
      "date": "2024-10-22",
      "bid": "109.50",
      "ask": "109.70",
      "open": "108.70",
      "high": "109.90",
      "low": "106.60",
      "close": "109.50",
      "average": "108.5277",
      "volume": "118940",
      "turnover": "12908204.55",
      "trades": "1133"
    },
    {
      "date": "2024-10-23",
      "bid": "108.80",
      "ask": "108.90",
      "open": "109.00",
      "high": "109.80",
      "low": "107.80",
      "close": "108.80",
      "average": "108.9332",
      "volume": "119279",
      "turnover": "12993382.9",
      "trades": "1125"
    },
    {
      "date": "2024-10-24",
      "bid": "109.90",
      "ask": "110.10",
      "open": "108.80",
      "high": "110.80",
      "low": "108.70",
      "close": "109.70",
      "average": "109.8854",
      "volume": "135459",
      "turnover": "14886289.65",
      "trades": "1206"
    },
    {
      "date": "2024-10-25",
      "bid": "112.10",
      "ask": "112.30",
      "open": "109.70",
      "high": "112.40",
      "low": "109.50",
      "close": "112.40",
      "average": "111.6184",
      "volume": "210344",
      "turnover": "23464376.75",
      "trades": "1387"
    },
    {
      "date": "2024-10-28",
      "bid": "115.60",
      "ask": "115.70",
      "open": "112.50",
      "high": "115.90",
      "low": "112.50",
      "close": "115.50",
      "average": "114.497",
      "volume": "393702",
      "turnover": "45089260.25",
      "trades": "1900"
    },
    {
      "date": "2024-10-29",
      "bid": "115.50",
      "ask": "115.70",
      "open": "115.90",
      "high": "117.10",
      "low": "115.10",
      "close": "115.60",
      "average": "116.2531",
      "volume": "269197",
      "turnover": "31303631.7",
      "trades": "1865"
    },
    {
      "date": "2024-10-30",
      "bid": "112.80",
      "ask": "113.00",
      "open": "115.50",
      "high": "115.70",
      "low": "111.40",
      "close": "112.80",
      "average": "112.8551",
      "volume": "376898",
      "turnover": "42534661.4",
      "trades": "2032"
    },
    {
      "date": "2024-10-31",
      "bid": "112.80",
      "ask": "113.10",
      "open": "111.90",
      "high": "113.40",
      "low": "111.10",
      "close": "113.00",
      "average": "112.1324",
      "volume": "359757",
      "turnover": "40342223.1",
      "trades": "1216"
    },
    {
      "date": "2024-11-01",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.80",
      "high": "114.80",
      "low": "112.10",
      "close": "112.10",
      "average": "113.0563",
      "volume": "55529",
      "turnover": "6277926.1",
      "trades": "581"
    },
    {
      "date": "2024-11-04",
      "bid": "115.20",
      "ask": "115.30",
      "open": "112.10",
      "high": "115.50",
      "low": "111.70",
      "close": "115.30",
      "average": "114.4582",
      "volume": "207156",
      "turnover": "23714761",
      "trades": "1425"
    },
    {
      "date": "2024-11-05",
      "bid": "109.70",
      "ask": "109.90",
      "open": "115.40",
      "high": "115.80",
      "low": "109.20",
      "close": "109.50",
      "average": "111.4888",
      "volume": "320421",
      "turnover": "35717726.7",
      "trades": "2547"
    },
    {
      "date": "2024-11-06",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.00",
      "high": "112.80",
      "low": "109.70",
      "close": "110.40",
      "average": "111.2346",
      "volume": "219227",
      "turnover": "24402091.5",
      "trades": "1568"
    },
    {
      "date": "2024-11-07",
      "bid": "99.90",
      "ask": "100.00",
      "open": "101.80",
      "high": "102.70",
      "low": "96.00",
      "close": "100.00",
      "average": "99.3499",
      "volume": "1924535",
      "turnover": "191153535.49",
      "trades": "13232"
    },
    {
      "date": "2024-11-08",
      "bid": "100.00",
      "ask": "100.10",
      "open": "100.40",
      "high": "101.50",
      "low": "97.45",
      "close": "99.80",
      "average": "98.8182",
      "volume": "921608",
      "turnover": "91072054.88",
      "trades": "4303"
    },
    {
      "date": "2024-11-11",
      "bid": "101.10",
      "ask": "101.20",
      "open": "99.95",
      "high": "102.80",
      "low": "99.95",
      "close": "100.80",
      "average": "101.6319",
      "volume": "324274",
      "turnover": "32972818",
      "trades": "2344"
    },
    {
      "date": "2024-11-12",
      "bid": "98.45",
      "ask": "98.55",
      "open": "100.00",
      "high": "100.50",
      "low": "98.25",
      "close": "98.60",
      "average": "99.3473",
      "volume": "269467",
      "turnover": "26789959.71",
      "trades": "1997"
    },
    {
      "date": "2024-11-13",
      "bid": "98.10",
      "ask": "98.25",
      "open": "98.60",
      "high": "99.75",
      "low": "97.25",
      "close": "98.50",
      "average": "98.6502",
      "volume": "302986",
      "turnover": "29889868.31",
      "trades": "2031"
    },
    {
      "date": "2024-11-14",
      "bid": "100.90",
      "ask": "101.10",
      "open": "98.10",
      "high": "101.20",
      "low": "98.10",
      "close": "101.00",
      "average": "100.3056",
      "volume": "183769",
      "turnover": "18436859.55",
      "trades": "1488"
    },
    {
      "date": "2024-11-15",
      "bid": "98.20",
      "ask": "98.25",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "98.15",
      "average": "98.9148",
      "volume": "138213",
      "turnover": "13671843.26",
      "trades": "1532"
    },
    {
      "date": "2024-11-18",
      "bid": "99.15",
      "ask": "99.25",
      "open": "98.05",
      "high": "99.45",
      "low": "97.45",
      "close": "99.45",
      "average": "98.8045",
      "volume": "178439",
      "turnover": "17677702.63",
      "trades": "1302"
    },
    {
      "date": "2024-11-19",
      "bid": "97.30",
      "ask": "97.40",
      "open": "99.50",
      "high": "100.30",
      "low": "96.15",
      "close": "97.55",
      "average": "96.8978",
      "volume": "339056",
      "turnover": "32845503.58",
      "trades": "2983"
    },
    {
      "date": "2024-11-20",
      "bid": "95.85",
      "ask": "95.90",
      "open": "97.90",
      "high": "98.30",
      "low": "95.65",
      "close": "95.75",
      "average": "96.602",
      "volume": "254197",
      "turnover": "24561609.79",
      "trades": "1985"
    },
    {
      "date": "2024-11-21",
      "bid": "95.25",
      "ask": "95.30",
      "open": "95.75",
      "high": "96.00",
      "low": "93.70",
      "close": "95.55",
      "average": "95.0167",
      "volume": "361469",
      "turnover": "34345978.15",
      "trades": "2501"
    },
    {
      "date": "2024-11-22",
      "bid": "96.35",
      "ask": "96.50",
      "open": "95.70",
      "high": "96.65",
      "low": "94.90",
      "close": "96.60",
      "average": "95.7837",
      "volume": "268206",
      "turnover": "25690466.41",
      "trades": "2444"
    },
    {
      "date": "2024-11-25",
      "bid": "97.20",
      "ask": "97.35",
      "open": "97.00",
      "high": "97.90",
      "low": "95.75",
      "close": "97.40",
      "average": "96.8813",
      "volume": "298169",
      "turnover": "28884978.05",
      "trades": "2041"
    },
    {
      "date": "2024-11-26",
      "bid": "96.30",
      "ask": "96.35",
      "open": "97.00",
      "high": "97.10",
      "low": "95.65",
      "close": "96.60",
      "average": "96.4272",
      "volume": "190954",
      "turnover": "18413393.37",
      "trades": "1624"
    },
    {
      "date": "2024-11-27",
      "bid": "97.35",
      "ask": "97.80",
      "open": "96.35",
      "high": "97.85",
      "low": "95.85",
      "close": "97.70",
      "average": "97.0352",
      "volume": "283586",
      "turnover": "27516934.48",
      "trades": "2169"
    },
    {
      "date": "2024-11-28",
      "bid": "97.85",
      "ask": "97.95",
      "open": "98.00",
      "high": "98.70",
      "low": "97.45",
      "close": "98.05",
      "average": "98.1255",
      "volume": "117475",
      "turnover": "11527306.83",
      "trades": "1179"
    },
    {
      "date": "2024-11-29",
      "bid": "96.10",
      "ask": "96.15",
      "open": "97.50",
      "high": "97.75",
      "low": "95.50",
      "close": "96.75",
      "average": "96.4912",
      "volume": "319942",
      "turnover": "30864372.32",
      "trades": "1718"
    },
    {
      "date": "2024-12-02",
      "bid": "99.15",
      "ask": "99.20",
      "open": "96.15",
      "high": "99.60",
      "low": "95.85",
      "close": "99.35",
      "average": "98.2555",
      "volume": "247747",
      "turnover": "24343866.52",
      "trades": "2035"
    },
    {
      "date": "2024-12-03",
      "bid": "97.40",
      "ask": "97.50",
      "open": "99.20",
      "high": "99.20",
      "low": "95.65",
      "close": "97.50",
      "average": "97.4809",
      "volume": "388029",
      "turnover": "37824602.83",
      "trades": "2698"
    },
    {
      "date": "2024-12-04",
      "bid": "100.00",
      "ask": "100.10",
      "open": "97.60",
      "high": "101.00",
      "low": "97.60",
      "close": "100.40",
      "average": "99.415",
      "volume": "288828",
      "turnover": "28713421.58",
      "trades": "1890"
    },
    {
      "date": "2024-12-05",
      "bid": "100.00",
      "ask": "100.10",
      "open": "100.60",
      "high": "101.20",
      "low": "99.50",
      "close": "100.00",
      "average": "100.2502",
      "volume": "241114",
      "turnover": "24185533.76",
      "trades": "2198"
    },
    {
      "date": "2024-12-06",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.00",
      "low": "99.40",
      "close": "100.80",
      "average": "100.2049",
      "volume": "226579",
      "turnover": "22701833.56",
      "trades": "1773"
    },
    {
      "date": "2024-12-09",
      "bid": "99.85",
      "ask": "99.95",
      "open": "100.80",
      "high": "101.80",
      "low": "99.70",
      "close": "100.00",
      "average": "100.4127",
      "volume": "188705",
      "turnover": "18954368.68",
      "trades": "1495"
    },
    {
      "date": "2024-12-10",
      "bid": "99.80",
      "ask": "99.85",
      "open": "99.00",
      "high": "100.20",
      "low": "97.60",
      "close": "99.65",
      "average": "99.0634",
      "volume": "319801",
      "turnover": "31676172.04",
      "trades": "2429"
    },
    {
      "date": "2024-12-11",
      "bid": "98.75",
      "ask": "98.90",
      "open": "99.00",
      "high": "100.20",
      "low": "98.45",
      "close": "98.95",
      "average": "99.1455",
      "volume": "172241",
      "turnover": "17077243.2",
      "trades": "1437"
    },
    {
      "date": "2024-12-12",
      "bid": "98.20",
      "ask": "98.50",
      "open": "98.55",
      "high": "99.55",
      "low": "98.10",
      "close": "98.40",
      "average": "98.6045",
      "volume": "249615",
      "turnover": "24613141.44",
      "trades": "1667"
    },
    {
      "date": "2024-12-13",
      "bid": "96.25",
      "ask": "96.35",
      "open": "98.35",
      "high": "99.20",
      "low": "96.05",
      "close": "96.05",
      "average": "97.229",
      "volume": "156414",
      "turnover": "15209640.69",
      "trades": "1434"
    },
    {
      "date": "2024-12-16",
      "bid": "96.60",
      "ask": "96.65",
      "open": "96.05",
      "high": "96.90",
      "low": "95.65",
      "close": "96.60",
      "average": "96.237",
      "volume": "184151",
      "turnover": "17721404.13",
      "trades": "1694"
    },
    {
      "date": "2024-12-17",
      "bid": "94.70",
      "ask": "94.75",
      "open": "96.30",
      "high": "97.15",
      "low": "94.65",
      "close": "94.80",
      "average": "95.4796",
      "volume": "234019",
      "turnover": "22344573.94",
      "trades": "1779"
    },
    {
      "date": "2024-12-18",
      "bid": "96.55",
      "ask": "96.75",
      "open": "95.00",
      "high": "97.10",
      "low": "95.00",
      "close": "96.90",
      "average": "96.4896",
      "volume": "172231",
      "turnover": "16618235.28",
      "trades": "1513"
    },
    {
      "date": "2024-12-19",
      "bid": "94.50",
      "ask": "94.65",
      "open": "95.40",
      "high": "96.60",
      "low": "94.20",
      "close": "94.60",
      "average": "95.8027",
      "volume": "314960",
      "turnover": "30173229.55",
      "trades": "1845"
    },
    {
      "date": "2024-12-20",
      "bid": "96.25",
      "ask": "96.40",
      "open": "94.50",
      "high": "96.45",
      "low": "93.60",
      "close": "96.30",
      "average": "94.9792",
      "volume": "209371",
      "turnover": "19885326.13",
      "trades": "1800"
    },
    {
      "date": "2024-12-23",
      "bid": "95.95",
      "ask": "96.15",
      "open": "95.45",
      "high": "96.95",
      "low": "93.75",
      "close": "96.00",
      "average": "95.7095",
      "volume": "257064",
      "turnover": "24604873.66",
      "trades": "2610"
    },
    {
      "date": "2024-12-27",
      "bid": "97.20",
      "ask": "97.30",
      "open": "96.15",
      "high": "98.45",
      "low": "96.15",
      "close": "97.40",
      "average": "97.4995",
      "volume": "166137",
      "turnover": "16197849.81",
      "trades": "1437"
    },
    {
      "date": "2024-12-30",
      "bid": "97.15",
      "ask": "97.30",
      "open": "97.15",
      "high": "97.55",
      "low": "96.65",
      "close": "97.15",
      "average": "97.0196",
      "volume": "115253",
      "turnover": "11181839.16",
      "trades": "1172"
    },
    {
      "date": "2025-01-02",
      "bid": "99.05",
      "ask": "99.10",
      "open": "97.45",
      "high": "99.45",
      "low": "97.45",
      "close": "99.20",
      "average": "98.7828",
      "volume": "167318",
      "turnover": "16528259.68",
      "trades": "1378"
    },
    {
      "date": "2025-01-03",
      "bid": "98.85",
      "ask": "99.05",
      "open": "99.10",
      "high": "99.75",
      "low": "98.65",
      "close": "98.90",
      "average": "99.0888",
      "volume": "150841",
      "turnover": "14946842.66",
      "trades": "1286"
    },
    {
      "date": "2025-01-07",
      "bid": "98.65",
      "ask": "98.95",
      "open": "98.85",
      "high": "100.70",
      "low": "98.40",
      "close": "98.80",
      "average": "99.3932",
      "volume": "262131",
      "turnover": "26054110.43",
      "trades": "1944"
    },
    {
      "date": "2025-01-08",
      "bid": "97.65",
      "ask": "97.70",
      "open": "98.65",
      "high": "99.40",
      "low": "97.25",
      "close": "97.60",
      "average": "97.9807",
      "volume": "133479",
      "turnover": "13079025.94",
      "trades": "1343"
    },
    {
      "date": "2025-01-09",
      "bid": "97.40",
      "ask": "97.50",
      "open": "97.60",
      "high": "97.80",
      "low": "96.20",
      "close": "97.30",
      "average": "97.1591",
      "volume": "139441",
      "turnover": "13548048.99",
      "trades": "1288"
    },
    {
      "date": "2025-01-10",
      "bid": "96.70",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.45",
      "low": "96.60",
      "close": "96.75",
      "average": "97.4951",
      "volume": "169845",
      "turnover": "16559110.4",
      "trades": "1199"
    },
    {
      "date": "2025-01-13",
      "bid": "94.25",
      "ask": "94.30",
      "open": "96.65",
      "high": "96.65",
      "low": "94.05",
      "close": "94.20",
      "average": "94.7455",
      "volume": "300752",
      "turnover": "28490449.89",
      "trades": "2353"
    },
    {
      "date": "2025-01-14",
      "bid": "96.25",
      "ask": "96.30",
      "open": "94.25",
      "high": "96.85",
      "low": "94.10",
      "close": "96.35",
      "average": "95.8814",
      "volume": "133782",
      "turnover": "12827202.3",
      "trades": "1243"
    },
    {
      "date": "2025-01-15",
      "bid": "97.80",
      "ask": "97.90",
      "open": "96.35",
      "high": "98.05",
      "low": "96.35",
      "close": "97.95",
      "average": "97.4911",
      "volume": "188041",
      "turnover": "18332400.53",
      "trades": "1271"
    },
    {
      "date": "2025-01-16",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.00",
      "high": "100.40",
      "low": "98.60",
      "close": "100.40",
      "average": "99.5427",
      "volume": "272204",
      "turnover": "27092372.12",
      "trades": "1610"
    },
    {
      "date": "2025-01-17",
      "bid": "102.50",
      "ask": "102.70",
      "open": "100.40",
      "high": "103.10",
      "low": "100.40",
      "close": "102.70",
      "average": "101.9727",
      "volume": "304134",
      "turnover": "31017980.1",
      "trades": "1440"
    },
    {
      "date": "2025-01-20",
      "bid": "96.95",
      "ask": "97.00",
      "open": "100.10",
      "high": "100.20",
      "low": "95.90",
      "close": "96.45",
      "average": "97.5099",
      "volume": "632192",
      "turnover": "61649292.21",
      "trades": "4600"
    },
    {
      "date": "2025-01-21",
      "bid": "98.50",
      "ask": "98.55",
      "open": "96.45",
      "high": "98.85",
      "low": "95.55",
      "close": "98.85",
      "average": "97.6151",
      "volume": "271468",
      "turnover": "26498599.95",
      "trades": "2232"
    },
    {
      "date": "2025-01-22",
      "bid": "98.80",
      "ask": "98.95",
      "open": "99.00",
      "high": "100.20",
      "low": "98.25",
      "close": "98.95",
      "average": "99.3295",
      "volume": "220133",
      "turnover": "21865903.93",
      "trades": "1444"
    },
    {
      "date": "2025-01-23",
      "bid": "98.35",
      "ask": "98.50",
      "open": "98.40",
      "high": "98.75",
      "low": "97.50",
      "close": "98.65",
      "average": "98.2297",
      "volume": "195947",
      "turnover": "19234283.91",
      "trades": "1387"
    },
    {
      "date": "2025-01-24",
      "bid": "97.55",
      "ask": "97.65",
      "open": "98.65",
      "high": "99.95",
      "low": "97.35",
      "close": "97.60",
      "average": "98.5122",
      "volume": "154299",
      "turnover": "15213992.16",
      "trades": "1372"
    },
    {
      "date": "2025-01-27",
      "bid": "103.10",
      "ask": "103.30",
      "open": "96.65",
      "high": "103.70",
      "low": "96.35",
      "close": "103.30",
      "average": "101.5583",
      "volume": "811029",
      "turnover": "82353546.45",
      "trades": "2889"
    },
    {
      "date": "2025-01-28",
      "bid": "102.30",
      "ask": "102.50",
      "open": "103.30",
      "high": "105.00",
      "low": "102.10",
      "close": "102.10",
      "average": "103.4958",
      "volume": "173969",
      "turnover": "18002142.85",
      "trades": "1427"
    },
    {
      "date": "2025-01-29",
      "bid": "105.00",
      "ask": "105.20",
      "open": "102.10",
      "high": "105.60",
      "low": "102.00",
      "close": "105.00",
      "average": "104.8088",
      "volume": "302784",
      "turnover": "31726825.1",
      "trades": "1413"
    },
    {
      "date": "2025-01-30",
      "bid": "106.10",
      "ask": "106.40",
      "open": "105.20",
      "high": "106.40",
      "low": "105.10",
      "close": "106.00",
      "average": "105.8508",
      "volume": "202331",
      "turnover": "21416933.2",
      "trades": "1456"
    },
    {
      "date": "2025-01-31",
      "bid": "106.00",
      "ask": "106.10",
      "open": "106.40",
      "high": "106.60",
      "low": "105.40",
      "close": "106.00",
      "average": "106.0547",
      "volume": "128988",
      "turnover": "13680192.5",
      "trades": "1068"
    },
    {
      "date": "2025-02-03",
      "bid": "104.20",
      "ask": "104.30",
      "open": "103.30",
      "high": "104.40",
      "low": "101.70",
      "close": "104.10",
      "average": "103.1423",
      "volume": "285380",
      "turnover": "29439729.9",
      "trades": "2062"
    },
    {
      "date": "2025-02-04",
      "bid": "106.80",
      "ask": "106.90",
      "open": "104.50",
      "high": "106.90",
      "low": "103.80",
      "close": "106.60",
      "average": "105.9316",
      "volume": "239960",
      "turnover": "25407818.4",
      "trades": "972"
    },
    {
      "date": "2025-02-05",
      "bid": "107.70",
      "ask": "107.90",
      "open": "106.50",
      "high": "108.30",
      "low": "105.30",
      "close": "107.80",
      "average": "107.0731",
      "volume": "334927",
      "turnover": "35849675.25",
      "trades": "2490"
    },
    {
      "date": "2025-02-06",
      "bid": "115.20",
      "ask": "115.50",
      "open": "113.40",
      "high": "117.70",
      "low": "112.00",
      "close": "115.40",
      "average": "115.3545",
      "volume": "922143",
      "turnover": "106418225.25",
      "trades": "5679"
    },
    {
      "date": "2025-02-07",
      "bid": "117.50",
      "ask": "117.60",
      "open": "115.60",
      "high": "119.20",
      "low": "115.60",
      "close": "117.50",
      "average": "118.0798",
      "volume": "684984",
      "turnover": "80806760.5",
      "trades": "2883"
    },
    {
      "date": "2025-02-10",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.60",
      "high": "119.60",
      "low": "114.00",
      "close": "117.20",
      "average": "117.0048",
      "volume": "2732940",
      "turnover": "311725833.2",
      "trades": "3695"
    },
    {
      "date": "2025-02-11",
      "bid": "115.70",
      "ask": "115.90",
      "open": "117.40",
      "high": "117.70",
      "low": "115.50",
      "close": "115.50",
      "average": "116.3159",
      "volume": "220772",
      "turnover": "25677409.2",
      "trades": "1851"
    },
    {
      "date": "2025-02-12",
      "bid": "113.10",
      "ask": "113.20",
      "open": "115.90",
      "high": "116.40",
      "low": "112.30",
      "close": "113.50",
      "average": "113.8357",
      "volume": "274258",
      "turnover": "31215449.7",
      "trades": "1894"
    },
    {
      "date": "2025-02-13",
      "bid": "115.30",
      "ask": "115.60",
      "open": "114.60",
      "high": "116.10",
      "low": "114.20",
      "close": "115.70",
      "average": "115.4666",
      "volume": "170218",
      "turnover": "19654476.7",
      "trades": "1296"
    },
    {
      "date": "2025-02-14",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.50",
      "low": "115.00",
      "close": "115.70",
      "average": "115.866",
      "volume": "231653",
      "turnover": "26839790.5",
      "trades": "1254"
    },
    {
      "date": "2025-02-17",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.20",
      "high": "116.30",
      "low": "114.70",
      "close": "116.10",
      "average": "115.6552",
      "volume": "139602",
      "turnover": "16146614.5",
      "trades": "1007"
    },
    {
      "date": "2025-02-18",
      "bid": "116.40",
      "ask": "116.60",
      "open": "116.20",
      "high": "116.80",
      "low": "115.50",
      "close": "116.60",
      "average": "116.3243",
      "volume": "161014",
      "turnover": "18722328.35",
      "trades": "907"
    },
    {
      "date": "2025-02-19",
      "bid": "113.80",
      "ask": "114.00",
      "open": "116.40",
      "high": "116.40",
      "low": "112.90",
      "close": "113.70",
      "average": "114.1632",
      "volume": "355210",
      "turnover": "40560479.1",
      "trades": "2045"
    },
    {
      "date": "2025-02-20",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.70",
      "high": "114.40",
      "low": "111.70",
      "close": "112.20",
      "average": "113.09",
      "volume": "141331",
      "turnover": "15978745.5",
      "trades": "1161"
    },
    {
      "date": "2025-02-21",
      "bid": "113.50",
      "ask": "113.60",
      "open": "112.40",
      "high": "114.10",
      "low": "112.00",
      "close": "113.50",
      "average": "113.3657",
      "volume": "159223",
      "turnover": "18045027.7",
      "trades": "1286"
    },
    {
      "date": "2025-02-24",
      "bid": "113.10",
      "ask": "113.30",
      "open": "113.50",
      "high": "115.60",
      "low": "112.90",
      "close": "113.10",
      "average": "113.8357",
      "volume": "232806",
      "turnover": "26542158.1",
      "trades": "1439"
    },
    {
      "date": "2025-02-25",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.80",
      "high": "113.50",
      "low": "111.90",
      "close": "112.00",
      "average": "112.9811",
      "volume": "328277",
      "turnover": "37088920.1",
      "trades": "1206"
    },
    {
      "date": "2025-02-26",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.30",
      "high": "113.80",
      "low": "111.80",
      "close": "112.00",
      "average": "112.5555",
      "volume": "145866",
      "turnover": "16419696.65",
      "trades": "883"
    },
    {
      "date": "2025-02-27",
      "bid": "110.30",
      "ask": "110.50",
      "open": "112.10",
      "high": "112.10",
      "low": "109.40",
      "close": "110.40",
      "average": "110.3693",
      "volume": "155091",
      "turnover": "17117175.25",
      "trades": "1323"
    },
    {
      "date": "2025-02-28",
      "bid": "109.90",
      "ask": "110.10",
      "open": "109.80",
      "high": "110.90",
      "low": "109.30",
      "close": "109.50",
      "average": "109.7089",
      "volume": "220585",
      "turnover": "24201189.9",
      "trades": "1224"
    },
    {
      "date": "2025-03-03",
      "bid": "108.50",
      "ask": "108.70",
      "open": "110.00",
      "high": "110.90",
      "low": "108.40",
      "close": "108.40",
      "average": "109.3938",
      "volume": "169398",
      "turnover": "18533026.85",
      "trades": "1250"
    },
    {
      "date": "2025-03-04",
      "bid": "105.00",
      "ask": "105.10",
      "open": "108.00",
      "high": "108.30",
      "low": "104.80",
      "close": "104.80",
      "average": "106.0643",
      "volume": "220283",
      "turnover": "23375853.55",
      "trades": "1909"
    },
    {
      "date": "2025-03-05",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.50",
      "high": "108.20",
      "low": "105.50",
      "close": "106.90",
      "average": "107.2637",
      "volume": "187455",
      "turnover": "20112594.5",
      "trades": "1543"
    },
    {
      "date": "2025-03-06",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.40",
      "high": "107.80",
      "low": "104.80",
      "close": "106.50",
      "average": "106.4022",
      "volume": "255404",
      "turnover": "27202451.45",
      "trades": "1256"
    },
    {
      "date": "2025-03-07",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.40",
      "high": "106.60",
      "low": "104.70",
      "close": "105.30",
      "average": "105.5736",
      "volume": "126100",
      "turnover": "13313126.1",
      "trades": "1064"
    },
    {
      "date": "2025-03-10",
      "bid": "104.10",
      "ask": "104.20",
      "open": "105.30",
      "high": "105.90",
      "low": "103.90",
      "close": "103.90",
      "average": "104.7676",
      "volume": "450580",
      "turnover": "47203623.95",
      "trades": "1498"
    },
    {
      "date": "2025-03-11",
      "bid": "100.20",
      "ask": "100.40",
      "open": "104.00",
      "high": "104.70",
      "low": "100.10",
      "close": "100.10",
      "average": "101.7476",
      "volume": "223574",
      "turnover": "22756146.65",
      "trades": "2230"
    },
    {
      "date": "2025-03-12",
      "bid": "100.40",
      "ask": "100.50",
      "open": "100.50",
      "high": "102.10",
      "low": "99.70",
      "close": "100.50",
      "average": "100.6889",
      "volume": "176206",
      "turnover": "17741944.85",
      "trades": "1615"
    },
    {
      "date": "2025-03-13",
      "bid": "99.05",
      "ask": "99.20",
      "open": "100.60",
      "high": "100.80",
      "low": "98.70",
      "close": "99.05",
      "average": "99.4047",
      "volume": "337611",
      "turnover": "33574305.82",
      "trades": "2706"
    },
    {
      "date": "2025-03-14",
      "bid": "100.10",
      "ask": "100.30",
      "open": "99.55",
      "high": "101.90",
      "low": "99.30",
      "close": "100.10",
      "average": "100.9482",
      "volume": "561574",
      "turnover": "56681556.3",
      "trades": "1803"
    },
    {
      "date": "2025-03-17",
      "bid": "101.90",
      "ask": "102.10",
      "open": "101.00",
      "high": "103.20",
      "low": "100.90",
      "close": "102.00",
      "average": "102.0845",
      "volume": "264816",
      "turnover": "27033779.6",
      "trades": "2194"
    },
    {
      "date": "2025-03-18",
      "bid": "105.30",
      "ask": "105.60",
      "open": "102.10",
      "high": "105.70",
      "low": "101.70",
      "close": "105.50",
      "average": "104.6134",
      "volume": "218098",
      "turnover": "22787292.35",
      "trades": "1674"
    },
    {
      "date": "2025-03-19",
      "bid": "103.90",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.60",
      "close": "103.90",
      "average": "103.8431",
      "volume": "204077",
      "turnover": "21184206.39",
      "trades": "1200"
    },
    {
      "date": "2025-03-20",
      "bid": "103.50",
      "ask": "103.70",
      "open": "103.90",
      "high": "104.10",
      "low": "101.30",
      "close": "103.60",
      "average": "102.7249",
      "volume": "99297",
      "turnover": "10200272.85",
      "trades": "1055"
    },
    {
      "date": "2025-03-21",
      "bid": "101.50",
      "ask": "101.70",
      "open": "103.00",
      "high": "103.00",
      "low": "100.70",
      "close": "101.50",
      "average": "101.53",
      "volume": "233198",
      "turnover": "23661987.75",
      "trades": "1279"
    },
    {
      "date": "2025-03-24",
      "bid": "102.70",
      "ask": "102.90",
      "open": "102.00",
      "high": "103.00",
      "low": "101.70",
      "close": "102.70",
      "average": "102.4624",
      "volume": "184688",
      "turnover": "18970631.14",
      "trades": "1254"
    },
    {
      "date": "2025-03-25",
      "bid": "103.00",
      "ask": "103.20",
      "open": "102.90",
      "high": "103.50",
      "low": "102.00",
      "close": "103.20",
      "average": "103.0494",
      "volume": "93271",
      "turnover": "9611136.5",
      "trades": "904"
    },
    {
      "date": "2025-03-26",
      "bid": "100.40",
      "ask": "100.60",
      "open": "103.60",
      "high": "103.90",
      "low": "100.40",
      "close": "100.50",
      "average": "101.146",
      "volume": "165302",
      "turnover": "16716827.95",
      "trades": "1152"
    },
    {
      "date": "2025-03-27",
      "bid": "100.10",
      "ask": "100.30",
      "open": "99.90",
      "high": "100.70",
      "low": "99.10",
      "close": "100.40",
      "average": "99.9231",
      "volume": "217611",
      "turnover": "21744264.99",
      "trades": "1964"
    },
    {
      "date": "2025-03-28",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.40",
      "low": "99.70",
      "close": "100.60",
      "average": "100.3435",
      "volume": "391722",
      "turnover": "39305491.33",
      "trades": "1766"
    },
    {
      "date": "2025-03-31",
      "bid": "99.50",
      "ask": "99.65",
      "open": "99.75",
      "high": "99.90",
      "low": "97.90",
      "close": "99.65",
      "average": "99.2425",
      "volume": "291430",
      "turnover": "28900300.92",
      "trades": "1845"
    },
    {
      "date": "2025-04-01",
      "bid": "101.40",
      "ask": "101.50",
      "open": "100.10",
      "high": "101.90",
      "low": "99.75",
      "close": "101.40",
      "average": "101.1081",
      "volume": "171163",
      "turnover": "17306307.3",
      "trades": "1280"
    },
    {
      "date": "2025-04-02",
      "bid": "99.85",
      "ask": "99.95",
      "open": "100.80",
      "high": "101.40",
      "low": "97.50",
      "close": "100.30",
      "average": "99.4598",
      "volume": "321070",
      "turnover": "31931768.05",
      "trades": "1759"
    },
    {
      "date": "2025-04-03",
      "bid": "95.50",
      "ask": "95.65",
      "open": "96.90",
      "high": "99.70",
      "low": "95.30",
      "close": "95.50",
      "average": "96.0903",
      "volume": "395290",
      "turnover": "37962705.35",
      "trades": "2440"
    },
    {
      "date": "2025-04-04",
      "bid": "91.00",
      "ask": "91.10",
      "open": "94.60",
      "high": "95.50",
      "low": "88.80",
      "close": "91.05",
      "average": "91.2919",
      "volume": "627422",
      "turnover": "57293409.53",
      "trades": "4360"
    },
    {
      "date": "2025-04-07",
      "bid": "87.60",
      "ask": "87.70",
      "open": "83.15",
      "high": "92.85",
      "low": "83.00",
      "close": "86.95",
      "average": "87.4462",
      "volume": "704468",
      "turnover": "61610384.08",
      "trades": "3939"
    },
    {
      "date": "2025-04-08",
      "bid": "88.40",
      "ask": "88.55",
      "open": "88.85",
      "high": "89.70",
      "low": "85.20",
      "close": "88.80",
      "average": "87.7148",
      "volume": "534132",
      "turnover": "46857565.78",
      "trades": "3452"
    },
    {
      "date": "2025-04-09",
      "bid": "83.50",
      "ask": "83.75",
      "open": "85.00",
      "high": "86.30",
      "low": "82.05",
      "close": "83.80",
      "average": "83.7327",
      "volume": "601508",
      "turnover": "50325286.58",
      "trades": "4263"
    },
    {
      "date": "2025-04-10",
      "bid": "85.10",
      "ask": "85.35",
      "open": "90.05",
      "high": "91.15",
      "low": "85.00",
      "close": "85.15",
      "average": "87.5744",
      "volume": "772319",
      "turnover": "67614665.2",
      "trades": "3491"
    },
    {
      "date": "2025-04-11",
      "bid": "87.00",
      "ask": "87.35",
      "open": "86.50",
      "high": "87.65",
      "low": "83.70",
      "close": "87.45",
      "average": "85.8972",
      "volume": "327957",
      "turnover": "28112335.91",
      "trades": "2136"
    },
    {
      "date": "2025-04-14",
      "bid": "90.00",
      "ask": "90.25",
      "open": "89.40",
      "high": "90.35",
      "low": "88.10",
      "close": "90.25",
      "average": "89.4481",
      "volume": "212301",
      "turnover": "18989865.11",
      "trades": "1265"
    },
    {
      "date": "2025-04-15",
      "bid": "92.15",
      "ask": "92.30",
      "open": "90.25",
      "high": "92.50",
      "low": "90.20",
      "close": "92.20",
      "average": "91.7371",
      "volume": "254892",
      "turnover": "23383073.81",
      "trades": "1421"
    },
    {
      "date": "2025-04-16",
      "bid": "90.60",
      "ask": "90.70",
      "open": "91.50",
      "high": "91.50",
      "low": "89.35",
      "close": "90.60",
      "average": "90.3647",
      "volume": "142194",
      "turnover": "12850442.57",
      "trades": "1126"
    },
    {
      "date": "2025-04-17",
      "bid": "89.35",
      "ask": "89.50",
      "open": "90.60",
      "high": "90.60",
      "low": "88.85",
      "close": "89.05",
      "average": "89.1989",
      "volume": "117962",
      "turnover": "10522209.91",
      "trades": "1092"
    },
    {
      "date": "2025-04-22",
      "bid": "89.75",
      "ask": "89.90",
      "open": "89.30",
      "high": "90.00",
      "low": "87.65",
      "close": "89.60",
      "average": "89.2056",
      "volume": "237690",
      "turnover": "21194002.45",
      "trades": "1493"
    },
    {
      "date": "2025-04-23",
      "bid": "92.95",
      "ask": "93.05",
      "open": "91.30",
      "high": "94.00",
      "low": "90.50",
      "close": "92.50",
      "average": "92.4347",
      "volume": "280259",
      "turnover": "25914195.22",
      "trades": "1862"
    },
    {
      "date": "2025-04-24",
      "bid": "107.90",
      "ask": "108.10",
      "open": "104.00",
      "high": "109.10",
      "low": "101.80",
      "close": "108.00",
      "average": "106.189",
      "volume": "1011379",
      "turnover": "107385512.2",
      "trades": "6204"
    },
    {
      "date": "2025-04-25",
      "bid": "110.60",
      "ask": "110.90",
      "open": "108.20",
      "high": "113.80",
      "low": "107.50",
      "close": "110.70",
      "average": "111.9529",
      "volume": "764629",
      "turnover": "85640831.45",
      "trades": "4115"
    },
    {
      "date": "2025-04-28",
      "bid": "113.60",
      "ask": "113.80",
      "open": "110.90",
      "high": "115.60",
      "low": "110.60",
      "close": "113.70",
      "average": "113.5289",
      "volume": "335807",
      "turnover": "38123435.04",
      "trades": "2519"
    },
    {
      "date": "2025-04-29",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.00",
      "high": "117.40",
      "low": "112.70",
      "close": "116.80",
      "average": "116.1395",
      "volume": "619403",
      "turnover": "71955214.9",
      "trades": "3344"
    },
    {
      "date": "2025-04-30",
      "bid": "117.40",
      "ask": "117.70",
      "open": "117.50",
      "high": "118.70",
      "low": "115.20",
      "close": "118.00",
      "average": "117.2043",
      "volume": "252752",
      "turnover": "29623017.6",
      "trades": "1520"
    },
    {
      "date": "2025-05-02",
      "bid": "117.00",
      "ask": "117.20",
      "open": "118.80",
      "high": "119.30",
      "low": "116.80",
      "close": "116.80",
      "average": "117.7731",
      "volume": "343449",
      "turnover": "40463817.65",
      "trades": "2268"
    },
    {
      "date": "2025-05-05",
      "bid": "117.90",
      "ask": "118.10",
      "open": "117.20",
      "high": "118.20",
      "low": "116.20",
      "close": "117.50",
      "average": "117.4942",
      "volume": "166579",
      "turnover": "19572096.1",
      "trades": "1375"
    },
    {
      "date": "2025-05-06",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.90",
      "high": "118.00",
      "low": "115.40",
      "close": "116.10",
      "average": "116.381",
      "volume": "281665",
      "turnover": "32780543.75",
      "trades": "1624"
    },
    {
      "date": "2025-05-07",
      "bid": "116.30",
      "ask": "116.50",
      "open": "115.00",
      "high": "117.00",
      "low": "114.10",
      "close": "116.50",
      "average": "115.9087",
      "volume": "182998",
      "turnover": "21211441.45",
      "trades": "1265"
    },
    {
      "date": "2025-05-08",
      "bid": "118.20",
      "ask": "118.40",
      "open": "116.70",
      "high": "118.50",
      "low": "115.70",
      "close": "118.40",
      "average": "117.4441",
      "volume": "214866",
      "turnover": "25240944.7",
      "trades": "1243"
    },
    {
      "date": "2025-05-09",
      "bid": "116.70",
      "ask": "116.90",
      "open": "118.60",
      "high": "119.20",
      "low": "116.60",
      "close": "116.70",
      "average": "117.4822",
      "volume": "208223",
      "turnover": "24462777.1",
      "trades": "1224"
    },
    {
      "date": "2025-05-12",
      "bid": "121.70",
      "ask": "121.90",
      "open": "117.90",
      "high": "122.20",
      "low": "117.50",
      "close": "121.70",
      "average": "120.7767",
      "volume": "447734",
      "turnover": "54084986.35",
      "trades": "2429"
    },
    {
      "date": "2025-05-13",
      "bid": "123.10",
      "ask": "123.30",
      "open": "121.70",
      "high": "123.60",
      "low": "120.90",
      "close": "123.20",
      "average": "122.7831",
      "volume": "367739",
      "turnover": "45157507.65",
      "trades": "2157"
    },
    {
      "date": "2025-05-14",
      "bid": "122.30",
      "ask": "122.50",
      "open": "123.60",
      "high": "123.90",
      "low": "121.30",
      "close": "122.60",
      "average": "122.5984",
      "volume": "207553",
      "turnover": "25457086.35",
      "trades": "1425"
    },
    {
      "date": "2025-05-15",
      "bid": "121.80",
      "ask": "122.00",
      "open": "122.40",
      "high": "122.70",
      "low": "121.30",
      "close": "122.00",
      "average": "121.9734",
      "volume": "113076",
      "turnover": "13792181.6",
      "trades": "970"
    },
    {
      "date": "2025-05-16",
      "bid": "119.60",
      "ask": "119.90",
      "open": "122.40",
      "high": "123.00",
      "low": "119.60",
      "close": "120.00",
      "average": "120.642",
      "volume": "121704",
      "turnover": "14682764.65",
      "trades": "1011"
    },
    {
      "date": "2025-05-19",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.60",
      "high": "120.70",
      "low": "119.00",
      "close": "120.10",
      "average": "119.685",
      "volume": "326227",
      "turnover": "39044484",
      "trades": "1018"
    },
    {
      "date": "2025-05-20",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.00",
      "high": "120.50",
      "low": "118.80",
      "close": "120.10",
      "average": "119.8173",
      "volume": "213562",
      "turnover": "25588343",
      "trades": "1531"
    },
    {
      "date": "2025-05-21",
      "bid": "119.70",
      "ask": "119.90",
      "open": "120.20",
      "high": "120.50",
      "low": "118.60",
      "close": "119.70",
      "average": "119.5503",
      "volume": "90446",
      "turnover": "10810276.45",
      "trades": "867"
    },
    {
      "date": "2025-05-22",
      "bid": "114.60",
      "ask": "114.80",
      "open": "119.50",
      "high": "119.50",
      "low": "114.60",
      "close": "114.80",
      "average": "115.8694",
      "volume": "206347",
      "turnover": "23910385.75",
      "trades": "1603"
    },
    {
      "date": "2025-05-23",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.80",
      "high": "117.30",
      "low": "112.20",
      "close": "114.30",
      "average": "115.3576",
      "volume": "284314",
      "turnover": "32806638.4",
      "trades": "1801"
    },
    {
      "date": "2025-05-26",
      "bid": "116.70",
      "ask": "116.90",
      "open": "115.40",
      "high": "117.50",
      "low": "115.40",
      "close": "116.80",
      "average": "116.6566",
      "volume": "163229",
      "turnover": "19049546.39",
      "trades": "761"
    },
    {
      "date": "2025-05-27",
      "bid": "116.20",
      "ask": "116.40",
      "open": "117.30",
      "high": "117.30",
      "low": "115.70",
      "close": "116.60",
      "average": "116.5852",
      "volume": "143934",
      "turnover": "16783373.35",
      "trades": "1163"
    },
    {
      "date": "2025-05-28",
      "bid": "116.70",
      "ask": "116.90",
      "open": "116.70",
      "high": "117.60",
      "low": "116.30",
      "close": "116.90",
      "average": "116.9789",
      "volume": "66842",
      "turnover": "7820935.4",
      "trades": "589"
    },
    {
      "date": "2025-05-30",
      "bid": "116.50",
      "ask": "116.70",
      "open": "116.90",
      "high": "117.60",
      "low": "115.60",
      "close": "116.60",
      "average": "116.6081",
      "volume": "233129",
      "turnover": "27184427.3",
      "trades": "906"
    },
    {
      "date": "2025-06-02",
      "bid": "116.00",
      "ask": "116.30",
      "open": "116.00",
      "high": "116.90",
      "low": "114.80",
      "close": "116.10",
      "average": "115.9645",
      "volume": "80919",
      "turnover": "9384341.6",
      "trades": "782"
    },
    {
      "date": "2025-06-03",
      "bid": "116.40",
      "ask": "116.60",
      "open": "116.30",
      "high": "117.00",
      "low": "115.10",
      "close": "116.80",
      "average": "116.1461",
      "volume": "162259",
      "turnover": "18840927.2",
      "trades": "1249"
    },
    {
      "date": "2025-06-04",
      "bid": "121.30",
      "ask": "121.50",
      "open": "116.80",
      "high": "121.60",
      "low": "116.80",
      "close": "121.40",
      "average": "120.2423",
      "volume": "288570",
      "turnover": "34690584.04",
      "trades": "2163"
    },
    {
      "date": "2025-06-05",
      "bid": "122.00",
      "ask": "122.10",
      "open": "122.50",
      "high": "123.60",
      "low": "121.40",
      "close": "121.80",
      "average": "122.4513",
      "volume": "187165",
      "turnover": "22913769.45",
      "trades": "1194"
    },
    {
      "date": "2025-06-09",
      "bid": "122.30",
      "ask": "122.50",
      "open": "122.10",
      "high": "124.50",
      "low": "122.00",
      "close": "122.10",
      "average": "122.9864",
      "volume": "230290",
      "turnover": "28324002.7",
      "trades": "1543"
    },
    {
      "date": "2025-06-10",
      "bid": "125.90",
      "ask": "126.10",
      "open": "122.50",
      "high": "126.30",
      "low": "122.50",
      "close": "125.50",
      "average": "125.2679",
      "volume": "474116",
      "turnover": "59382814.8",
      "trades": "2235"
    },
    {
      "date": "2025-06-11",
      "bid": "125.80",
      "ask": "126.10",
      "open": "125.90",
      "high": "126.10",
      "low": "123.50",
      "close": "125.80",
      "average": "124.9639",
      "volume": "611178",
      "turnover": "76392522.8",
      "trades": "1562"
    },
    {
      "date": "2025-06-12",
      "bid": "123.10",
      "ask": "123.40",
      "open": "125.00",
      "high": "125.40",
      "low": "122.50",
      "close": "123.00",
      "average": "123.254",
      "volume": "268361",
      "turnover": "33077530.4",
      "trades": "1611"
    },
    {
      "date": "2025-06-13",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.90",
      "high": "121.00",
      "low": "119.00",
      "close": "120.70",
      "average": "120.3481",
      "volume": "644928",
      "turnover": "77734051.09",
      "trades": "2274"
    },
    {
      "date": "2025-06-16",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.40",
      "high": "121.60",
      "low": "119.80",
      "close": "121.00",
      "average": "120.8388",
      "volume": "299501",
      "turnover": "36186318.25",
      "trades": "1387"
    },
    {
      "date": "2025-06-17",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.70",
      "high": "121.60",
      "low": "119.40",
      "close": "121.20",
      "average": "120.8221",
      "volume": "876292",
      "turnover": "105981083.75",
      "trades": "979"
    },
    {
      "date": "2025-06-18",
      "bid": "123.40",
      "ask": "123.60",
      "open": "121.00",
      "high": "125.10",
      "low": "120.00",
      "close": "123.40",
      "average": "122.9292",
      "volume": "377783",
      "turnover": "46407225.65",
      "trades": "1891"
    },
    {
      "date": "2025-06-19",
      "bid": "120.50",
      "ask": "121.00",
      "open": "123.40",
      "high": "123.80",
      "low": "120.00",
      "close": "120.00",
      "average": "120.8739",
      "volume": "215124",
      "turnover": "26002977.4",
      "trades": "1343"
    },
    {
      "date": "2025-06-23",
      "bid": "121.00",
      "ask": "121.40",
      "open": "120.00",
      "high": "121.70",
      "low": "119.10",
      "close": "120.90",
      "average": "120.5862",
      "volume": "219157",
      "turnover": "26316297.15",
      "trades": "1661"
    },
    {
      "date": "2025-06-24",
      "bid": "122.20",
      "ask": "122.40",
      "open": "123.40",
      "high": "124.40",
      "low": "122.20",
      "close": "122.30",
      "average": "122.9804",
      "volume": "151190",
      "turnover": "18593869",
      "trades": "1101"
    },
    {
      "date": "2025-06-25",
      "bid": "121.90",
      "ask": "122.10",
      "open": "123.30",
      "high": "123.50",
      "low": "121.90",
      "close": "122.10",
      "average": "122.4703",
      "volume": "173581",
      "turnover": "21259389.5",
      "trades": "1065"
    },
    {
      "date": "2025-06-26",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.50",
      "high": "123.70",
      "low": "121.70",
      "close": "121.90",
      "average": "122.5687",
      "volume": "109338",
      "turnover": "13402076.55",
      "trades": "917"
    },
    {
      "date": "2025-06-27",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.50",
      "high": "125.30",
      "low": "122.50",
      "close": "124.80",
      "average": "124.4924",
      "volume": "183762",
      "turnover": "22865706.9",
      "trades": "1001"
    },
    {
      "date": "2025-06-30",
      "bid": "123.90",
      "ask": "124.10",
      "open": "124.80",
      "high": "125.40",
      "low": "123.60",
      "close": "124.30",
      "average": "124.5087",
      "volume": "212317",
      "turnover": "26440658.5",
      "trades": "1389"
    },
    {
      "date": "2025-07-01",
      "bid": "124.20",
      "ask": "124.30",
      "open": "124.00",
      "high": "125.30",
      "low": "123.70",
      "close": "124.20",
      "average": "124.2573",
      "volume": "116883",
      "turnover": "14523754.7",
      "trades": "871"
    },
    {
      "date": "2025-07-02",
      "bid": "125.70",
      "ask": "126.00",
      "open": "125.40",
      "high": "126.20",
      "low": "123.50",
      "close": "125.70",
      "average": "125.0754",
      "volume": "155489",
      "turnover": "19446899.35",
      "trades": "974"
    },
    {
      "date": "2025-07-03",
      "bid": "127.80",
      "ask": "128.00",
      "open": "126.50",
      "high": "128.30",
      "low": "126.00",
      "close": "127.70",
      "average": "127.2034",
      "volume": "172355",
      "turnover": "21923652.75",
      "trades": "1334"
    },
    {
      "date": "2025-07-04",
      "bid": "129.10",
      "ask": "129.30",
      "open": "128.40",
      "high": "129.40",
      "low": "127.60",
      "close": "129.30",
      "average": "128.681",
      "volume": "198762",
      "turnover": "25575983.5",
      "trades": "1268"
    },
    {
      "date": "2025-07-07",
      "bid": "130.20",
      "ask": "130.50",
      "open": "129.30",
      "high": "131.50",
      "low": "128.70",
      "close": "130.40",
      "average": "130.3255",
      "volume": "206093",
      "turnover": "26858996.7",
      "trades": "1100"
    },
    {
      "date": "2025-07-08",
      "bid": "129.80",
      "ask": "130.00",
      "open": "131.00",
      "high": "131.20",
      "low": "128.10",
      "close": "130.00",
      "average": "129.6459",
      "volume": "219869",
      "turnover": "28509546.15",
      "trades": "1327"
    },
    {
      "date": "2025-07-09",
      "bid": "125.20",
      "ask": "125.40",
      "open": "129.80",
      "high": "129.80",
      "low": "125.10",
      "close": "125.40",
      "average": "126.4271",
      "volume": "374770",
      "turnover": "47381123.35",
      "trades": "3110"
    },
    {
      "date": "2025-07-10",
      "bid": "121.70",
      "ask": "121.90",
      "open": "122.10",
      "high": "123.40",
      "low": "120.20",
      "close": "122.20",
      "average": "121.8412",
      "volume": "439477",
      "turnover": "53546340.85",
      "trades": "2630"
    },
    {
      "date": "2025-07-11",
      "bid": "121.20",
      "ask": "121.40",
      "open": "121.70",
      "high": "122.20",
      "low": "120.80",
      "close": "121.50",
      "average": "121.5203",
      "volume": "150861",
      "turnover": "18332568.3",
      "trades": "975"
    },
    {
      "date": "2025-07-14",
      "bid": "119.70",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.50",
      "low": "119.50",
      "close": "119.60",
      "average": "119.9533",
      "volume": "159000",
      "turnover": "19072568.7",
      "trades": "1268"
    },
    {
      "date": "2025-07-15",
      "bid": "120.50",
      "ask": "120.70",
      "open": "120.00",
      "high": "122.50",
      "low": "120.00",
      "close": "120.50",
      "average": "121.407",
      "volume": "165102",
      "turnover": "20044533.64",
      "trades": "754"
    },
    {
      "date": "2025-07-16",
      "bid": "120.00",
      "ask": "120.20",
      "open": "120.00",
      "high": "121.90",
      "low": "119.70",
      "close": "119.70",
      "average": "120.6761",
      "volume": "165718",
      "turnover": "19998088.75",
      "trades": "786"
    },
    {
      "date": "2025-07-17",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.00",
      "high": "121.60",
      "low": "119.90",
      "close": "120.60",
      "average": "120.7323",
      "volume": "164168",
      "turnover": "19820383.95",
      "trades": "704"
    },
    {
      "date": "2025-07-18",
      "bid": "120.30",
      "ask": "120.80",
      "open": "120.30",
      "high": "121.60",
      "low": "119.60",
      "close": "120.40",
      "average": "120.4611",
      "volume": "187717",
      "turnover": "22612598.9",
      "trades": "840"
    },
    {
      "date": "2025-07-21",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.80",
      "high": "121.60",
      "low": "119.80",
      "close": "120.60",
      "average": "120.876",
      "volume": "145488",
      "turnover": "17586042.8",
      "trades": "779"
    },
    {
      "date": "2025-07-22",
      "bid": "119.70",
      "ask": "119.90",
      "open": "121.00",
      "high": "121.70",
      "low": "119.60",
      "close": "119.70",
      "average": "120.1436",
      "volume": "98749",
      "turnover": "11864477.35",
      "trades": "608"
    },
    {
      "date": "2025-07-23",
      "bid": "121.40",
      "ask": "121.60",
      "open": "120.70",
      "high": "122.70",
      "low": "120.60",
      "close": "121.80",
      "average": "121.8285",
      "volume": "124785",
      "turnover": "15202045.9",
      "trades": "708"
    },
    {
      "date": "2025-07-24",
      "bid": "121.80",
      "ask": "122.00",
      "open": "122.70",
      "high": "123.30",
      "low": "121.90",
      "close": "121.90",
      "average": "122.2891",
      "volume": "84482",
      "turnover": "10331202.19",
      "trades": "640"
    },
    {
      "date": "2025-07-25",
      "bid": "121.80",
      "ask": "121.90",
      "open": "121.20",
      "high": "122.10",
      "low": "121.00",
      "close": "122.00",
      "average": "121.6602",
      "volume": "97296",
      "turnover": "11837052.4",
      "trades": "818"
    },
    {
      "date": "2025-07-28",
      "bid": "121.20",
      "ask": "121.40",
      "open": "123.00",
      "high": "124.10",
      "low": "121.20",
      "close": "121.50",
      "average": "122.1205",
      "volume": "94408",
      "turnover": "11529074.25",
      "trades": "787"
    },
    {
      "date": "2025-07-29",
      "bid": "121.20",
      "ask": "121.30",
      "open": "121.40",
      "high": "123.20",
      "low": "121.10",
      "close": "123.20",
      "average": "122.0768",
      "volume": "65072",
      "turnover": "7943780.75",
      "trades": "585"
    },
    {
      "date": "2025-07-30",
      "bid": "118.20",
      "ask": "118.30",
      "open": "121.20",
      "high": "121.80",
      "low": "117.80",
      "close": "118.20",
      "average": "119.1865",
      "volume": "195202",
      "turnover": "23265442.8",
      "trades": "1358"
    },
    {
      "date": "2025-07-31",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.20",
      "high": "118.60",
      "low": "117.50",
      "close": "117.60",
      "average": "117.8878",
      "volume": "214320",
      "turnover": "25266191.2",
      "trades": "1478"
    },
    {
      "date": "2025-08-01",
      "bid": "117.10",
      "ask": "117.30",
      "open": "117.00",
      "high": "117.90",
      "low": "116.00",
      "close": "117.20",
      "average": "116.9625",
      "volume": "108268",
      "turnover": "12663295.4",
      "trades": "924"
    },
    {
      "date": "2025-08-04",
      "bid": "117.50",
      "ask": "117.60",
      "open": "118.00",
      "high": "118.40",
      "low": "116.70",
      "close": "117.60",
      "average": "117.3332",
      "volume": "93460",
      "turnover": "10965604.9",
      "trades": "977"
    },
    {
      "date": "2025-08-05",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.60",
      "high": "119.90",
      "low": "117.60",
      "close": "119.20",
      "average": "119.1486",
      "volume": "84363",
      "turnover": "10050066.4",
      "trades": "686"
    },
    {
      "date": "2025-08-06",
      "bid": "118.30",
      "ask": "118.50",
      "open": "119.60",
      "high": "120.50",
      "low": "118.20",
      "close": "118.30",
      "average": "118.8448",
      "volume": "50359",
      "turnover": "5984902.7",
      "trades": "618"
    },
    {
      "date": "2025-08-07",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.50",
      "high": "120.30",
      "low": "118.50",
      "close": "119.50",
      "average": "119.6114",
      "volume": "74584",
      "turnover": "8921109.5",
      "trades": "671"
    },
    {
      "date": "2025-08-08",
      "bid": "120.20",
      "ask": "120.30",
      "open": "119.50",
      "high": "120.50",
      "low": "118.90",
      "close": "120.50",
      "average": "120.0409",
      "volume": "130324",
      "turnover": "15643979.2",
      "trades": "972"
    },
    {
      "date": "2025-08-11",
      "bid": "117.50",
      "ask": "117.70",
      "open": "120.70",
      "high": "121.00",
      "low": "117.10",
      "close": "117.10",
      "average": "118.7907",
      "volume": "187613",
      "turnover": "22286677.85",
      "trades": "1426"
    },
    {
      "date": "2025-08-12",
      "bid": "118.00",
      "ask": "118.20",
      "open": "117.70",
      "high": "118.80",
      "low": "117.60",
      "close": "118.10",
      "average": "118.2521",
      "volume": "121648",
      "turnover": "14385125.9",
      "trades": "1123"
    },
    {
      "date": "2025-08-13",
      "bid": "117.80",
      "ask": "118.10",
      "open": "118.30",
      "high": "119.30",
      "low": "117.10",
      "close": "117.80",
      "average": "117.8029",
      "volume": "119079",
      "turnover": "14027852.1",
      "trades": "864"
    },
    {
      "date": "2025-08-14",
      "bid": "105.20",
      "ask": "105.30",
      "open": "106.10",
      "high": "109.00",
      "low": "103.00",
      "close": "105.50",
      "average": "105.5287",
      "volume": "1976171",
      "turnover": "208543411",
      "trades": "12301"
    },
    {
      "date": "2025-08-15",
      "bid": "105.60",
      "ask": "105.80",
      "open": "107.00",
      "high": "107.90",
      "low": "105.10",
      "close": "105.10",
      "average": "106.46",
      "volume": "884190",
      "turnover": "94131945.4",
      "trades": "4408"
    },
    {
      "date": "2025-08-18",
      "bid": "103.30",
      "ask": "103.50",
      "open": "105.00",
      "high": "106.20",
      "low": "103.00",
      "close": "103.00",
      "average": "104.1334",
      "volume": "307321",
      "turnover": "32034369.8",
      "trades": "1917"
    },
    {
      "date": "2025-08-19",
      "bid": "107.80",
      "ask": "108.00",
      "open": "103.30",
      "high": "108.40",
      "low": "103.30",
      "close": "107.50",
      "average": "107.2969",
      "volume": "534031",
      "turnover": "57299804.65",
      "trades": "2474"
    },
    {
      "date": "2025-08-20",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.60",
      "high": "107.00",
      "low": "106.00",
      "close": "106.80",
      "average": "106.5139",
      "volume": "227333",
      "turnover": "24214112.35",
      "trades": "1494"
    },
    {
      "date": "2025-08-21",
      "bid": "108.00",
      "ask": "108.10",
      "open": "106.80",
      "high": "108.70",
      "low": "106.80",
      "close": "107.80",
      "average": "107.9273",
      "volume": "193302",
      "turnover": "20862706.5",
      "trades": "1207"
    },
    {
      "date": "2025-08-22",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.00",
      "high": "108.60",
      "low": "107.20",
      "close": "108.50",
      "average": "107.9161",
      "volume": "175601",
      "turnover": "18950171.45",
      "trades": "1197"
    },
    {
      "date": "2025-08-25",
      "bid": "108.10",
      "ask": "108.30",
      "open": "108.30",
      "high": "109.20",
      "low": "107.50",
      "close": "107.90",
      "average": "108.3421",
      "volume": "163795",
      "turnover": "17745963.3",
      "trades": "1224"
    },
    {
      "date": "2025-08-26",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.70",
      "high": "108.00",
      "low": "106.40",
      "close": "106.60",
      "average": "106.8342",
      "volume": "224620",
      "turnover": "23997096.4",
      "trades": "1050"
    },
    {
      "date": "2025-08-27",
      "bid": "106.50",
      "ask": "106.80",
      "open": "106.60",
      "high": "107.40",
      "low": "106.40",
      "close": "106.60",
      "average": "106.8199",
      "volume": "126436",
      "turnover": "13505969.65",
      "trades": "1027"
    },
    {
      "date": "2025-08-28",
      "bid": "106.40",
      "ask": "106.60",
      "open": "107.00",
      "high": "108.40",
      "low": "106.40",
      "close": "106.40",
      "average": "107.1402",
      "volume": "120144",
      "turnover": "12872246.8",
      "trades": "893"
    },
    {
      "date": "2025-08-29",
      "bid": "106.00",
      "ask": "106.10",
      "open": "106.40",
      "high": "108.00",
      "low": "105.60",
      "close": "105.60",
      "average": "106.28",
      "volume": "176469",
      "turnover": "18755290.7",
      "trades": "1028"
    },
    {
      "date": "2025-09-01",
      "bid": "106.60",
      "ask": "107.40",
      "open": "106.10",
      "high": "107.60",
      "low": "105.30",
      "close": "107.20",
      "average": "106.6424",
      "volume": "156218",
      "turnover": "16659414.2",
      "trades": "958"
    },
    {
      "date": "2025-09-02",
      "bid": "106.90",
      "ask": "107.20",
      "open": "107.40",
      "high": "109.00",
      "low": "106.70",
      "close": "107.10",
      "average": "107.8505",
      "volume": "255853",
      "turnover": "27593678.95",
      "trades": "1516"
    },
    {
      "date": "2025-09-03",
      "bid": "108.70",
      "ask": "108.90",
      "open": "107.20",
      "high": "109.90",
      "low": "107.20",
      "close": "108.80",
      "average": "108.9817",
      "volume": "228724",
      "turnover": "24928252.8",
      "trades": "1058"
    },
    {
      "date": "2025-09-04",
      "bid": "109.70",
      "ask": "109.90",
      "open": "109.30",
      "high": "110.20",
      "low": "109.20",
      "close": "109.30",
      "average": "109.6132",
      "volume": "106641",
      "turnover": "11689262.3",
      "trades": "886"
    },
    {
      "date": "2025-09-05",
      "bid": "109.40",
      "ask": "109.70",
      "open": "109.90",
      "high": "110.50",
      "low": "109.10",
      "close": "109.30",
      "average": "109.5405",
      "volume": "107647",
      "turnover": "11791701.7",
      "trades": "744"
    },
    {
      "date": "2025-09-08",
      "bid": "110.70",
      "ask": "110.90",
      "open": "109.70",
      "high": "111.10",
      "low": "109.20",
      "close": "111.00",
      "average": "110.7087",
      "volume": "136083",
      "turnover": "15065572.3",
      "trades": "767"
    },
    {
      "date": "2025-09-09",
      "bid": "110.00",
      "ask": "110.10",
      "open": "110.70",
      "high": "111.70",
      "low": "109.60",
      "close": "110.20",
      "average": "110.5209",
      "volume": "169328",
      "turnover": "18715241.2",
      "trades": "899"
    },
    {
      "date": "2025-09-10",
      "bid": "110.00",
      "ask": "110.30",
      "open": "110.40",
      "high": "111.10",
      "low": "109.60",
      "close": "110.00",
      "average": "110.1664",
      "volume": "137794",
      "turnover": "15176551.75",
      "trades": "952"
    },
    {
      "date": "2025-09-11",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.00",
      "high": "110.40",
      "low": "108.80",
      "close": "109.00",
      "average": "109.3108",
      "volume": "91961",
      "turnover": "10052570.25",
      "trades": "662"
    },
    {
      "date": "2025-09-12",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.20",
      "high": "110.60",
      "low": "108.60",
      "close": "109.40",
      "average": "109.7037",
      "volume": "109924",
      "turnover": "12058847.85",
      "trades": "701"
    },
    {
      "date": "2025-09-15",
      "bid": "111.30",
      "ask": "111.60",
      "open": "109.70",
      "high": "112.00",
      "low": "109.50",
      "close": "111.20",
      "average": "111.1364",
      "volume": "120864",
      "turnover": "13432519",
      "trades": "878"
    },
    {
      "date": "2025-09-16",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.30",
      "high": "112.90",
      "low": "111.10",
      "close": "111.20",
      "average": "111.7448",
      "volume": "105456",
      "turnover": "11784152",
      "trades": "782"
    },
    {
      "date": "2025-09-17",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.20",
      "high": "112.70",
      "low": "111.10",
      "close": "112.40",
      "average": "111.98",
      "volume": "85550",
      "turnover": "9579891.1",
      "trades": "548"
    },
    {
      "date": "2025-09-18",
      "bid": "111.90",
      "ask": "112.10",
      "open": "112.10",
      "high": "112.90",
      "low": "111.80",
      "close": "112.10",
      "average": "112.1524",
      "volume": "76378",
      "turnover": "8565998",
      "trades": "657"
    },
    {
      "date": "2025-09-19",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.10",
      "high": "112.50",
      "low": "110.30",
      "close": "110.60",
      "average": "110.8099",
      "volume": "196810",
      "turnover": "21808686.55",
      "trades": "973"
    },
    {
      "date": "2025-09-22",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.80",
      "high": "110.90",
      "low": "109.50",
      "close": "109.80",
      "average": "110.0028",
      "volume": "114462",
      "turnover": "12594121.8",
      "trades": "728"
    },
    {
      "date": "2025-09-23",
      "bid": "111.60",
      "ask": "111.70",
      "open": "110.00",
      "high": "112.30",
      "low": "109.80",
      "close": "111.30",
      "average": "111.4688",
      "volume": "81290",
      "turnover": "9060570.8",
      "trades": "782"
    },
    {
      "date": "2025-09-24",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.50",
      "high": "111.10",
      "low": "109.30",
      "close": "109.30",
      "average": "109.9459",
      "volume": "120747",
      "turnover": "13276000.45",
      "trades": "797"
    },
    {
      "date": "2025-09-25",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.30",
      "high": "111.60",
      "low": "108.80",
      "close": "109.70",
      "average": "110.1043",
      "volume": "108152",
      "turnover": "11908523.65",
      "trades": "892"
    },
    {
      "date": "2025-09-26",
      "bid": "109.90",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.80",
      "low": "109.40",
      "close": "110.00",
      "average": "109.9515",
      "volume": "82185",
      "turnover": "9036388.65",
      "trades": "897"
    },
    {
      "date": "2025-09-29",
      "bid": "110.50",
      "ask": "110.70",
      "open": "110.30",
      "high": "111.00",
      "low": "109.60",
      "close": "110.50",
      "average": "110.3276",
      "volume": "75152",
      "turnover": "8291209.2",
      "trades": "761"
    },
    {
      "date": "2025-09-30",
      "bid": "109.90",
      "ask": "110.10",
      "open": "110.50",
      "high": "111.50",
      "low": "109.10",
      "close": "109.90",
      "average": "110.0285",
      "volume": "144267",
      "turnover": "15872917.15",
      "trades": "1092"
    },
    {
      "date": "2025-10-01",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.90",
      "high": "111.40",
      "low": "108.80",
      "close": "110.70",
      "average": "110.4589",
      "volume": "113965",
      "turnover": "12587846.49",
      "trades": "866"
    },
    {
      "date": "2025-10-02",
      "bid": "111.30",
      "ask": "111.60",
      "open": "111.40",
      "high": "112.60",
      "low": "110.30",
      "close": "111.60",
      "average": "111.4591",
      "volume": "138898",
      "turnover": "15481158",
      "trades": "962"
    },
    {
      "date": "2025-10-03",
      "bid": "112.90",
      "ask": "113.00",
      "open": "111.50",
      "high": "113.50",
      "low": "111.50",
      "close": "113.30",
      "average": "112.8406",
      "volume": "156095",
      "turnover": "17611271.95",
      "trades": "1009"
    },
    {
      "date": "2025-10-06",
      "bid": "113.50",
      "ask": "114.00",
      "open": "113.30",
      "high": "113.90",
      "low": "112.30",
      "close": "113.80",
      "average": "113.4143",
      "volume": "141183",
      "turnover": "16022119.3",
      "trades": "1025"
    },
    {
      "date": "2025-10-07",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.60",
      "low": "112.90",
      "close": "114.00",
      "average": "113.875",
      "volume": "129919",
      "turnover": "14791954.65",
      "trades": "790"
    },
    {
      "date": "2025-10-08",
      "bid": "114.30",
      "ask": "114.50",
      "open": "113.70",
      "high": "115.30",
      "low": "113.10",
      "close": "114.40",
      "average": "114.3026",
      "volume": "130340",
      "turnover": "14896342.55",
      "trades": "977"
    },
    {
      "date": "2025-10-09",
      "bid": "113.30",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.00",
      "low": "113.30",
      "close": "113.30",
      "average": "113.7687",
      "volume": "88161",
      "turnover": "10029945.35",
      "trades": "830"
    },
    {
      "date": "2025-10-10",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.30",
      "high": "114.00",
      "low": "111.80",
      "close": "111.80",
      "average": "113.063",
      "volume": "84595",
      "turnover": "9565228.15",
      "trades": "723"
    },
    {
      "date": "2025-10-13",
      "bid": "113.60",
      "ask": "113.70",
      "open": "111.50",
      "high": "113.80",
      "low": "111.30",
      "close": "113.80",
      "average": "113.0809",
      "volume": "90768",
      "turnover": "10263926.75",
      "trades": "808"
    },
    {
      "date": "2025-10-14",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.70",
      "high": "113.80",
      "low": "111.50",
      "close": "112.60",
      "average": "112.4532",
      "volume": "103553",
      "turnover": "11644918.65",
      "trades": "856"
    },
    {
      "date": "2025-10-15",
      "bid": "114.00",
      "ask": "114.10",
      "open": "113.00",
      "high": "114.40",
      "low": "113.00",
      "close": "114.00",
      "average": "113.9182",
      "volume": "108328",
      "turnover": "12339584.8",
      "trades": "873"
    },
    {
      "date": "2025-10-16",
      "bid": "113.10",
      "ask": "113.30",
      "open": "114.00",
      "high": "114.00",
      "low": "111.70",
      "close": "113.10",
      "average": "112.806",
      "volume": "76531",
      "turnover": "8633304.05",
      "trades": "760"
    },
    {
      "date": "2025-10-17",
      "bid": "114.40",
      "ask": "114.50",
      "open": "112.70",
      "high": "114.80",
      "low": "111.40",
      "close": "114.60",
      "average": "113.5988",
      "volume": "94781",
      "turnover": "10767094.75",
      "trades": "716"
    },
    {
      "date": "2025-10-20",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.40",
      "low": "113.60",
      "close": "114.70",
      "average": "114.537",
      "volume": "190626",
      "turnover": "21677764.9",
      "trades": "826"
    },
    {
      "date": "2025-10-21",
      "bid": "116.00",
      "ask": "116.10",
      "open": "114.70",
      "high": "116.20",
      "low": "114.00",
      "close": "115.80",
      "average": "115.0982",
      "volume": "149519",
      "turnover": "17209512.2",
      "trades": "902"
    },
    {
      "date": "2025-10-22",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.40",
      "low": "115.00",
      "close": "116.30",
      "average": "116.1352",
      "volume": "260567",
      "turnover": "30256636.1",
      "trades": "921"
    },
    {
      "date": "2025-10-23",
      "bid": "121.10",
      "ask": "121.20",
      "open": "116.60",
      "high": "121.50",
      "low": "116.60",
      "close": "121.50",
      "average": "120.1432",
      "volume": "297526",
      "turnover": "35745725.4",
      "trades": "2273"
    },
    {
      "date": "2025-10-24",
      "bid": "119.60",
      "ask": "119.80",
      "open": "121.50",
      "high": "122.20",
      "low": "119.30",
      "close": "120.00",
      "average": "120.2607",
      "volume": "154381",
      "turnover": "18565967.5",
      "trades": "1395"
    },
    {
      "date": "2025-10-27",
      "bid": "119.00",
      "ask": "119.10",
      "open": "120.00",
      "high": "120.10",
      "low": "117.30",
      "close": "119.00",
      "average": "118.8128",
      "volume": "174436",
      "turnover": "20725101.8",
      "trades": "1400"
    },
    {
      "date": "2025-10-28",
      "bid": "118.70",
      "ask": "119.20",
      "open": "119.10",
      "high": "119.90",
      "low": "118.50",
      "close": "118.70",
      "average": "118.9958",
      "volume": "81173",
      "turnover": "9659267.19",
      "trades": "843"
    },
    {
      "date": "2025-10-29",
      "bid": "113.50",
      "ask": "113.60",
      "open": "116.30",
      "high": "116.80",
      "low": "112.80",
      "close": "113.50",
      "average": "114.5515",
      "volume": "337727",
      "turnover": "38703678.65",
      "trades": "2381"
    },
    {
      "date": "2025-10-30",
      "bid": "115.30",
      "ask": "115.50",
      "open": "113.60",
      "high": "115.80",
      "low": "113.30",
      "close": "115.40",
      "average": "114.7756",
      "volume": "131840",
      "turnover": "15130444.1",
      "trades": "1164"
    },
    {
      "date": "2025-10-31",
      "bid": "112.40",
      "ask": "112.60",
      "open": "115.80",
      "high": "115.90",
      "low": "112.20",
      "close": "112.20",
      "average": "112.8534",
      "volume": "82969",
      "turnover": "9363059.5",
      "trades": "711"
    },
    {
      "date": "2025-11-03",
      "bid": "112.80",
      "ask": "113.00",
      "open": "112.60",
      "high": "113.80",
      "low": "112.40",
      "close": "112.90",
      "average": "113.0928",
      "volume": "157830",
      "turnover": "17849261.85",
      "trades": "1037"
    },
    {
      "date": "2025-11-04",
      "bid": "111.00",
      "ask": "111.10",
      "open": "112.50",
      "high": "112.80",
      "low": "110.50",
      "close": "111.10",
      "average": "111.225",
      "volume": "205585",
      "turnover": "22866182.08",
      "trades": "1125"
    },
    {
      "date": "2025-11-05",
      "bid": "111.60",
      "ask": "112.00",
      "open": "110.60",
      "high": "112.20",
      "low": "109.50",
      "close": "112.00",
      "average": "111.7573",
      "volume": "201962",
      "turnover": "22570467.8",
      "trades": "1074"
    },
    {
      "date": "2025-11-06",
      "bid": "115.30",
      "ask": "115.50",
      "open": "116.80",
      "high": "124.90",
      "low": "115.00",
      "close": "115.00",
      "average": "120.8738",
      "volume": "1015894",
      "turnover": "122793958",
      "trades": "4740"
    },
    {
      "date": "2025-11-07",
      "bid": "111.50",
      "ask": "111.60",
      "open": "115.80",
      "high": "117.20",
      "low": "111.10",
      "close": "111.90",
      "average": "112.3182",
      "volume": "390910",
      "turnover": "43905821",
      "trades": "2540"
    },
    {
      "date": "2025-11-10",
      "bid": "112.20",
      "ask": "112.40",
      "open": "112.90",
      "high": "113.70",
      "low": "111.70",
      "close": "112.00",
      "average": "112.5441",
      "volume": "232249",
      "turnover": "26138436.7",
      "trades": "1337"
    },
    {
      "date": "2025-11-11",
      "bid": "113.80",
      "ask": "114.30",
      "open": "112.40",
      "high": "114.80",
      "low": "112.10",
      "close": "113.70",
      "average": "113.4198",
      "volume": "200411",
      "turnover": "22730417.4",
      "trades": "1197"
    },
    {
      "date": "2025-11-12",
      "bid": "114.90",
      "ask": "115.00",
      "open": "113.50",
      "high": "115.60",
      "low": "113.50",
      "close": "114.70",
      "average": "114.6845",
      "volume": "177212",
      "turnover": "20323446.39",
      "trades": "1119"
    },
    {
      "date": "2025-11-13",
      "bid": "114.30",
      "ask": "114.50",
      "open": "115.00",
      "high": "115.30",
      "low": "113.60",
      "close": "113.90",
      "average": "114.3766",
      "volume": "151782",
      "turnover": "17360152.2",
      "trades": "1028"
    },
    {
      "date": "2025-11-14",
      "bid": "112.60",
      "ask": "112.90",
      "open": "114.00",
      "high": "114.20",
      "low": "111.90",
      "close": "112.80",
      "average": "112.7216",
      "volume": "168016",
      "turnover": "18939035",
      "trades": "1060"
    },
    {
      "date": "2025-11-17",
      "bid": "111.70",
      "ask": "111.90",
      "open": "112.80",
      "high": "113.00",
      "low": "110.90",
      "close": "111.70",
      "average": "111.6917",
      "volume": "221585",
      "turnover": "24749195.9",
      "trades": "1239"
    },
    {
      "date": "2025-11-18",
      "bid": "108.60",
      "ask": "108.70",
      "open": "111.00",
      "high": "111.00",
      "low": "108.10",
      "close": "108.40",
      "average": "109.1227",
      "volume": "314734",
      "turnover": "34344611.29",
      "trades": "1742"
    },
    {
      "date": "2025-11-19",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.40",
      "high": "109.70",
      "low": "108.20",
      "close": "108.20",
      "average": "108.5849",
      "volume": "193561",
      "turnover": "21017802.8",
      "trades": "890"
    },
    {
      "date": "2025-11-20",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.60",
      "high": "110.40",
      "low": "108.40",
      "close": "108.40",
      "average": "108.8534",
      "volume": "157247",
      "turnover": "17116969",
      "trades": "981"
    },
    {
      "date": "2025-11-21",
      "bid": "108.70",
      "ask": "108.90",
      "open": "108.10",
      "high": "109.20",
      "low": "107.00",
      "close": "108.80",
      "average": "108.4001",
      "volume": "129997",
      "turnover": "14091687.8",
      "trades": "914"
    },
    {
      "date": "2025-11-24",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.00",
      "high": "110.50",
      "low": "109.00",
      "close": "110.40",
      "average": "110.1395",
      "volume": "138875",
      "turnover": "15295611.7",
      "trades": "734"
    },
    {
      "date": "2025-11-25",
      "bid": "111.80",
      "ask": "112.10",
      "open": "110.10",
      "high": "112.20",
      "low": "109.90",
      "close": "112.20",
      "average": "111.0617",
      "volume": "184639",
      "turnover": "20505856.89",
      "trades": "1255"
    },
    {
      "date": "2025-11-26",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.20",
      "high": "113.60",
      "low": "112.00",
      "close": "113.40",
      "average": "113.1107",
      "volume": "75368",
      "turnover": "8524929",
      "trades": "733"
    },
    {
      "date": "2025-11-27",
      "bid": "114.20",
      "ask": "114.40",
      "open": "113.30",
      "high": "114.40",
      "low": "112.00",
      "close": "114.20",
      "average": "113.8706",
      "volume": "113371",
      "turnover": "12909747.65",
      "trades": "893"
    },
    {
      "date": "2025-11-28",
      "bid": "114.80",
      "ask": "114.90",
      "open": "114.40",
      "high": "115.00",
      "low": "113.20",
      "close": "114.50",
      "average": "114.5024",
      "volume": "228678",
      "turnover": "26183836.6",
      "trades": "849"
    },
    {
      "date": "2025-12-01",
      "bid": "111.80",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.00",
      "low": "110.10",
      "close": "112.10",
      "average": "111.3552",
      "volume": "174497",
      "turnover": "19431367.2",
      "trades": "1258"
    },
    {
      "date": "2025-12-02",
      "bid": "111.00",
      "ask": "111.10",
      "open": "111.80",
      "high": "112.10",
      "low": "111.00",
      "close": "111.10",
      "average": "111.243",
      "volume": "101578",
      "turnover": "11300078.8",
      "trades": "736"
    },
    {
      "date": "2025-12-03",
      "bid": "109.60",
      "ask": "109.70",
      "open": "111.00",
      "high": "111.50",
      "low": "109.30",
      "close": "109.80",
      "average": "110.2701",
      "volume": "183891",
      "turnover": "20277663.7",
      "trades": "1091"
    },
    {
      "date": "2025-12-04",
      "bid": "111.10",
      "ask": "111.30",
      "open": "111.30",
      "high": "112.00",
      "low": "110.00",
      "close": "111.20",
      "average": "111.0322",
      "volume": "127923",
      "turnover": "14203525.2",
      "trades": "702"
    },
    {
      "date": "2025-12-05",
      "bid": "111.70",
      "ask": "111.90",
      "open": "111.30",
      "high": "112.00",
      "low": "110.60",
      "close": "111.60",
      "average": "111.6125",
      "volume": "166223",
      "turnover": "18552556.39",
      "trades": "1547"
    },
    {
      "date": "2025-12-08",
      "bid": "110.60",
      "ask": "110.80",
      "open": "111.90",
      "high": "112.00",
      "low": "110.50",
      "close": "110.70",
      "average": "111.2852",
      "volume": "206643",
      "turnover": "22996326.9",
      "trades": "1082"
    },
    {
      "date": "2025-12-09",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.60",
      "high": "110.70",
      "low": "109.40",
      "close": "109.60",
      "average": "109.7751",
      "volume": "133826",
      "turnover": "14690820.3",
      "trades": "884"
    },
    {
      "date": "2025-12-10",
      "bid": "109.70",
      "ask": "109.80",
      "open": "109.60",
      "high": "109.90",
      "low": "108.80",
      "close": "109.70",
      "average": "109.3553",
      "volume": "120753",
      "turnover": "13205220.65",
      "trades": "811"
    },
    {
      "date": "2025-12-11",
      "bid": "111.80",
      "ask": "111.90",
      "open": "109.70",
      "high": "112.00",
      "low": "109.20",
      "close": "111.90",
      "average": "111.3515",
      "volume": "244446",
      "turnover": "27218957.25",
      "trades": "1128"
    },
    {
      "date": "2025-12-12",
      "bid": "112.50",
      "ask": "112.70",
      "open": "111.90",
      "high": "113.10",
      "low": "111.60",
      "close": "112.90",
      "average": "112.6415",
      "volume": "271216",
      "turnover": "30550182.4",
      "trades": "1261"
    },
    {
      "date": "2025-12-15",
      "bid": "112.70",
      "ask": "112.90",
      "open": "112.80",
      "high": "113.30",
      "low": "112.10",
      "close": "113.10",
      "average": "112.9317",
      "volume": "170766",
      "turnover": "19284863.39",
      "trades": "873"
    },
    {
      "date": "2025-12-16",
      "bid": "114.20",
      "ask": "114.50",
      "open": "113.30",
      "high": "115.00",
      "low": "112.40",
      "close": "114.00",
      "average": "113.7384",
      "volume": "211244",
      "turnover": "24028221.6",
      "trades": "948"
    },
    {
      "date": "2025-12-17",
      "bid": "113.20",
      "ask": "113.40",
      "open": "114.50",
      "high": "114.50",
      "low": "112.70",
      "close": "113.40",
      "average": "113.4923",
      "volume": "99428",
      "turnover": "11284317.1",
      "trades": "607"
    },
    {
      "date": "2025-12-18",
      "bid": "112.90",
      "ask": "113.20",
      "open": "113.00",
      "high": "113.30",
      "low": "111.70",
      "close": "113.20",
      "average": "112.6781",
      "volume": "103019",
      "turnover": "11607996.4",
      "trades": "586"
    },
    {
      "date": "2025-12-19",
      "bid": "111.70",
      "ask": "111.90",
      "open": "113.20",
      "high": "113.20",
      "low": "111.40",
      "close": "111.60",
      "average": "111.8524",
      "volume": "123339",
      "turnover": "13796052.6",
      "trades": "673"
    },
    {
      "date": "2025-12-22",
      "bid": "112.40",
      "ask": "112.60",
      "open": "111.90",
      "high": "112.60",
      "low": "111.00",
      "close": "112.50",
      "average": "111.8303",
      "volume": "161470",
      "turnover": "18057194",
      "trades": "752"
    },
    {
      "date": "2025-12-23",
      "bid": "112.30",
      "ask": "112.50",
      "open": "113.10",
      "high": "113.40",
      "low": "112.10",
      "close": "112.10",
      "average": "112.6068",
      "volume": "59711",
      "turnover": "6723865.6",
      "trades": "627"
    },
    {
      "date": "2025-12-29",
      "bid": "114.50",
      "ask": "114.70",
      "open": "112.10",
      "high": "114.70",
      "low": "112.00",
      "close": "114.70",
      "average": "113.7872",
      "volume": "128056",
      "turnover": "14571737.7",
      "trades": "914"
    },
    {
      "date": "2025-12-30",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.00",
      "high": "114.80",
      "low": "113.00",
      "close": "114.60",
      "average": "114.2692",
      "volume": "74420",
      "turnover": "8503777.44",
      "trades": "675"
    },
    {
      "date": "2026-01-02",
      "bid": "112.60",
      "ask": "112.90",
      "open": "114.40",
      "high": "114.60",
      "low": "112.40",
      "close": "112.40",
      "average": "113.3604",
      "volume": "115102",
      "turnover": "13048057.1",
      "trades": "1001"
    },
    {
      "date": "2026-01-05",
      "bid": "111.30",
      "ask": "111.40",
      "open": "112.90",
      "high": "113.30",
      "low": "111.20",
      "close": "111.30",
      "average": "111.9005",
      "volume": "70779",
      "turnover": "7920168",
      "trades": "582"
    },
    {
      "date": "2026-01-07",
      "bid": "113.50",
      "ask": "113.70",
      "open": "112.20",
      "high": "113.80",
      "low": "112.10",
      "close": "113.60",
      "average": "113.0936",
      "volume": "138777",
      "turnover": "15694897.3",
      "trades": "888"
    },
    {
      "date": "2026-01-08",
      "bid": "112.40",
      "ask": "112.70",
      "open": "113.50",
      "high": "113.50",
      "low": "111.40",
      "close": "112.30",
      "average": "112.1875",
      "volume": "138443",
      "turnover": "15531803.6",
      "trades": "915"
    },
    {
      "date": "2026-01-09",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.40",
      "high": "113.70",
      "low": "112.00",
      "close": "112.70",
      "average": "112.9315",
      "volume": "123515",
      "turnover": "13948461.2",
      "trades": "831"
    },
    {
      "date": "2026-01-12",
      "bid": "118.50",
      "ask": "118.70",
      "open": "118.50",
      "high": "121.90",
      "low": "118.30",
      "close": "118.50",
      "average": "119.8656",
      "volume": "773147",
      "turnover": "92680509.85",
      "trades": "4407"
    },
    {
      "date": "2026-01-13",
      "bid": "117.00",
      "ask": "117.30",
      "open": "119.00",
      "high": "119.50",
      "low": "116.70",
      "close": "117.30",
      "average": "117.5384",
      "volume": "280590",
      "turnover": "32979656.7",
      "trades": "2131"
    },
    {
      "date": "2026-01-14",
      "bid": "117.80",
      "ask": "117.90",
      "open": "117.50",
      "high": "118.40",
      "low": "117.10",
      "close": "117.80",
      "average": "117.6823",
      "volume": "181785",
      "turnover": "21392812.2",
      "trades": "1544"
    },
    {
      "date": "2026-01-15",
      "bid": "118.30",
      "ask": "118.80",
      "open": "117.90",
      "high": "118.90",
      "low": "117.00",
      "close": "118.20",
      "average": "118.0744",
      "volume": "151787",
      "turnover": "17921589.5",
      "trades": "1063"
    },
    {
      "date": "2026-01-16",
      "bid": "116.80",
      "ask": "117.00",
      "open": "118.20",
      "high": "118.40",
      "low": "116.80",
      "close": "116.80",
      "average": "117.3007",
      "volume": "150222",
      "turnover": "17622227.75",
      "trades": "994"
    },
    {
      "date": "2026-01-19",
      "bid": "111.20",
      "ask": "111.30",
      "open": "114.00",
      "high": "114.00",
      "low": "110.50",
      "close": "111.30",
      "average": "111.8102",
      "volume": "396526",
      "turnover": "44332137.65",
      "trades": "2742"
    },
    {
      "date": "2026-01-20",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.40",
      "low": "109.60",
      "close": "110.60",
      "average": "110.4227",
      "volume": "163970",
      "turnover": "18105845.25",
      "trades": "1197"
    },
    {
      "date": "2026-01-21",
      "bid": "112.40",
      "ask": "112.60",
      "open": "110.50",
      "high": "112.70",
      "low": "109.30",
      "close": "112.40",
      "average": "110.8719",
      "volume": "177602",
      "turnover": "19693560.64",
      "trades": "1093"
    },
    {
      "date": "2026-01-22",
      "bid": "113.80",
      "ask": "114.20",
      "open": "114.00",
      "high": "116.00",
      "low": "113.60",
      "close": "113.90",
      "average": "114.5475",
      "volume": "163867",
      "turnover": "18770537.7",
      "trades": "997"
    },
    {
      "date": "2026-01-23",
      "bid": "112.60",
      "ask": "112.80",
      "open": "114.20",
      "high": "114.20",
      "low": "112.20",
      "close": "112.30",
      "average": "112.8265",
      "volume": "157481",
      "turnover": "17768057.75",
      "trades": "1082"
    },
    {
      "date": "2026-01-26",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.60",
      "high": "113.00",
      "low": "111.00",
      "close": "112.20",
      "average": "111.8683",
      "volume": "230365",
      "turnover": "25769451.25",
      "trades": "1570"
    },
    {
      "date": "2026-01-27",
      "bid": "109.70",
      "ask": "110.00",
      "open": "112.60",
      "high": "112.60",
      "low": "109.60",
      "close": "109.60",
      "average": "110.3595",
      "volume": "293886",
      "turnover": "32432017.8",
      "trades": "1933"
    },
    {
      "date": "2026-01-28",
      "bid": "108.30",
      "ask": "108.60",
      "open": "109.60",
      "high": "109.70",
      "low": "107.60",
      "close": "108.40",
      "average": "108.5265",
      "volume": "258779",
      "turnover": "28086036.75",
      "trades": "1883"
    },
    {
      "date": "2026-01-29",
      "bid": "107.10",
      "ask": "107.30",
      "open": "108.60",
      "high": "109.20",
      "low": "106.90",
      "close": "106.90",
      "average": "107.5836",
      "volume": "307101",
      "turnover": "33070272.25",
      "trades": "1992"
    },
    {
      "date": "2026-01-30",
      "bid": "106.80",
      "ask": "106.90",
      "open": "107.50",
      "high": "108.40",
      "low": "106.00",
      "close": "106.70",
      "average": "107.1421",
      "volume": "229132",
      "turnover": "24551874.85",
      "trades": "1307"
    },
    {
      "date": "2026-02-02",
      "bid": "107.40",
      "ask": "107.50",
      "open": "106.60",
      "high": "107.90",
      "low": "105.60",
      "close": "107.40",
      "average": "107.0511",
      "volume": "286359",
      "turnover": "30659625.15",
      "trades": "1453"
    },
    {
      "date": "2026-02-03",
      "bid": "106.90",
      "ask": "107.00",
      "open": "107.50",
      "high": "108.00",
      "low": "106.60",
      "close": "107.10",
      "average": "107.1658",
      "volume": "279876",
      "turnover": "29982215.95",
      "trades": "1593"
    },
    {
      "date": "2026-02-04",
      "bid": "110.30",
      "ask": "110.60",
      "open": "107.10",
      "high": "111.20",
      "low": "106.90",
      "close": "110.10",
      "average": "108.709",
      "volume": "350621",
      "turnover": "38093659.75",
      "trades": "1720"
    },
    {
      "date": "2026-02-05",
      "bid": "103.90",
      "ask": "104.30",
      "open": "103.00",
      "high": "104.90",
      "low": "100.60",
      "close": "104.00",
      "average": "102.7805",
      "volume": "1499526",
      "turnover": "154170142.85",
      "trades": "6625"
    },
    {
      "date": "2026-02-06",
      "bid": "103.30",
      "ask": "103.50",
      "open": "104.30",
      "high": "104.50",
      "low": "102.30",
      "close": "103.60",
      "average": "103.3299",
      "volume": "428156",
      "turnover": "44233781.45",
      "trades": "2128"
    },
    {
      "date": "2026-02-09",
      "bid": "103.50",
      "ask": "103.80",
      "open": "103.60",
      "high": "105.30",
      "low": "102.30",
      "close": "103.60",
      "average": "103.5691",
      "volume": "317232",
      "turnover": "32856615.75",
      "trades": "1575"
    },
    {
      "date": "2026-02-10",
      "bid": "104.40",
      "ask": "104.70",
      "open": "104.10",
      "high": "105.50",
      "low": "103.80",
      "close": "104.20",
      "average": "104.4829",
      "volume": "224646",
      "turnover": "23471707.35",
      "trades": "1212"
    },
    {
      "date": "2026-02-11",
      "bid": "102.60",
      "ask": "102.80",
      "open": "104.20",
      "high": "104.20",
      "low": "102.40",
      "close": "102.40",
      "average": "102.8858",
      "volume": "286458",
      "turnover": "29473812.5",
      "trades": "1327"
    },
    {
      "date": "2026-02-12",
      "bid": "101.20",
      "ask": "101.40",
      "open": "102.60",
      "high": "103.40",
      "low": "101.30",
      "close": "101.30",
      "average": "102.1502",
      "volume": "266898",
      "turnover": "27264747.4",
      "trades": "1246"
    },
    {
      "date": "2026-02-13",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.00",
      "low": "100.80",
      "close": "101.20",
      "average": "101.2462",
      "volume": "169035",
      "turnover": "17113057.6",
      "trades": "866"
    },
    {
      "date": "2026-02-16",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.30",
      "high": "102.20",
      "low": "101.10",
      "close": "101.10",
      "average": "101.5299",
      "volume": "258050",
      "turnover": "26202806.95",
      "trades": "931"
    },
    {
      "date": "2026-02-17",
      "bid": "101.60",
      "ask": "101.90",
      "open": "101.10",
      "high": "101.80",
      "low": "99.80",
      "close": "101.70",
      "average": "101.0521",
      "volume": "225554",
      "turnover": "22793351.15",
      "trades": "1191"
    },
    {
      "date": "2026-02-18",
      "bid": "101.90",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.00",
      "low": "100.30",
      "close": "101.60",
      "average": "101.3762",
      "volume": "228474",
      "turnover": "23162938.2",
      "trades": "1068"
    },
    {
      "date": "2026-02-19",
      "bid": "102.20",
      "ask": "102.40",
      "open": "102.00",
      "high": "102.80",
      "low": "101.20",
      "close": "101.80",
      "average": "102.0306",
      "volume": "170221",
      "turnover": "17365183.85",
      "trades": "877"
    },
    {
      "date": "2026-02-20",
      "bid": "101.70",
      "ask": "102.00",
      "open": "102.20",
      "high": "102.70",
      "low": "101.30",
      "close": "101.80",
      "average": "101.8335",
      "volume": "187527",
      "turnover": "19097095.45",
      "trades": "1029"
    },
    {
      "date": "2026-02-23",
      "bid": "100.60",
      "ask": "100.80",
      "open": "101.80",
      "high": "102.60",
      "low": "100.40",
      "close": "100.40",
      "average": "101.4712",
      "volume": "264284",
      "turnover": "26819866.05",
      "trades": "1080"
    },
    {
      "date": "2026-02-24",
      "bid": "100.60",
      "ask": "100.90",
      "open": "100.60",
      "high": "101.70",
      "low": "100.10",
      "close": "100.50",
      "average": "100.7157",
      "volume": "219148",
      "turnover": "22072960.95",
      "trades": "1010"
    },
    {
      "date": "2026-02-25",
      "bid": "100.30",
      "ask": "100.50",
      "open": "100.50",
      "high": "102.00",
      "low": "100.00",
      "close": "100.40",
      "average": "100.9521",
      "volume": "291730",
      "turnover": "29451138.2",
      "trades": "1228"
    },
    {
      "date": "2026-02-26",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.50",
      "high": "102.60",
      "low": "100.50",
      "close": "102.00",
      "average": "101.639",
      "volume": "204749",
      "turnover": "20810085.64",
      "trades": "1203"
    },
    {
      "date": "2026-02-27",
      "bid": "102.60",
      "ask": "102.90",
      "open": "101.90",
      "high": "103.00",
      "low": "101.60",
      "close": "103.00",
      "average": "102.5799",
      "volume": "281928",
      "turnover": "28918610.85",
      "trades": "1135"
    },
    {
      "date": "2026-03-02",
      "bid": "100.10",
      "ask": "100.30",
      "open": "100.90",
      "high": "101.20",
      "low": "99.45",
      "close": "100.00",
      "average": "100.2716",
      "volume": "341601",
      "turnover": "34246421.39",
      "trades": "2791"
    },
    {
      "date": "2026-03-03",
      "bid": "98.10",
      "ask": "98.55",
      "open": "99.00",
      "high": "99.05",
      "low": "97.15",
      "close": "98.35",
      "average": "98.1887",
      "volume": "521832",
      "turnover": "51238841.53",
      "trades": "2418"
    },
    {
      "date": "2026-03-04",
      "bid": "98.60",
      "ask": "98.70",
      "open": "98.10",
      "high": "99.70",
      "low": "97.25",
      "close": "98.95",
      "average": "98.2882",
      "volume": "404952",
      "turnover": "39807481.42",
      "trades": "1879"
    },
    {
      "date": "2026-03-05",
      "bid": "99.10",
      "ask": "99.20",
      "open": "99.00",
      "high": "100.40",
      "low": "98.10",
      "close": "99.00",
      "average": "99.7077",
      "volume": "321797",
      "turnover": "32086930.76",
      "trades": "1713"
    },
    {
      "date": "2026-03-06",
      "bid": "97.35",
      "ask": "97.50",
      "open": "99.80",
      "high": "100.30",
      "low": "96.85",
      "close": "97.50",
      "average": "98.3884",
      "volume": "274799",
      "turnover": "27034269.11",
      "trades": "1392"
    },
    {
      "date": "2026-03-09",
      "bid": "94.85",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.85",
      "low": "94.05",
      "close": "94.95",
      "average": "94.8584",
      "volume": "475288",
      "turnover": "45083833.36",
      "trades": "2720"
    },
    {
      "date": "2026-03-10",
      "bid": "97.20",
      "ask": "97.30",
      "open": "97.40",
      "high": "98.00",
      "low": "96.70",
      "close": "97.00",
      "average": "97.3512",
      "volume": "333372",
      "turnover": "32453921.45",
      "trades": "1519"
    },
    {
      "date": "2026-03-11",
      "bid": "95.80",
      "ask": "95.95",
      "open": "96.75",
      "high": "97.10",
      "low": "94.85",
      "close": "95.60",
      "average": "96.0193",
      "volume": "338328",
      "turnover": "32493373.42",
      "trades": "1488"
    },
    {
      "date": "2026-03-12",
      "bid": "95.55",
      "ask": "95.70",
      "open": "95.50",
      "high": "96.35",
      "low": "94.60",
      "close": "95.40",
      "average": "95.5158",
      "volume": "247286",
      "turnover": "23620480.38",
      "trades": "1149"
    },
    {
      "date": "2026-03-13",
      "bid": "93.45",
      "ask": "93.60",
      "open": "95.55",
      "high": "95.55",
      "low": "93.15",
      "close": "93.50",
      "average": "93.8513",
      "volume": "330741",
      "turnover": "31044745.11",
      "trades": "1675"
    },
    {
      "date": "2026-03-16",
      "bid": "92.80",
      "ask": "92.90",
      "open": "93.60",
      "high": "94.20",
      "low": "92.30",
      "close": "92.75",
      "average": "92.8553",
      "volume": "272086",
      "turnover": "25266395.23",
      "trades": "1400"
    },
    {
      "date": "2026-03-17",
      "bid": "91.60",
      "ask": "91.70",
      "open": "92.75",
      "high": "93.00",
      "low": "91.60",
      "close": "91.60",
      "average": "92.0334",
      "volume": "300806",
      "turnover": "27685220.57",
      "trades": "1616"
    },
    {
      "date": "2026-03-18",
      "bid": "92.15",
      "ask": "92.45",
      "open": "92.20",
      "high": "93.55",
      "low": "91.90",
      "close": "92.20",
      "average": "92.7379",
      "volume": "316864",
      "turnover": "29391618.16",
      "trades": "1652"
    },
    {
      "date": "2026-03-19",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.00",
      "high": "91.45",
      "low": "89.20",
      "close": "90.55",
      "average": "90.2929",
      "volume": "651344",
      "turnover": "58808482.26",
      "trades": "3457"
    },
    {
      "date": "2026-03-20",
      "bid": "90.85",
      "ask": "91.10",
      "open": "91.30",
      "high": "91.80",
      "low": "90.25",
      "close": "91.00",
      "average": "90.9402",
      "volume": "551223",
      "turnover": "50125026.51",
      "trades": "2132"
    },
    {
      "date": "2026-03-23",
      "bid": "91.50",
      "ask": "91.85",
      "open": "89.05",
      "high": "92.50",
      "low": "86.00",
      "close": "91.30",
      "average": "90.078",
      "volume": "489728",
      "turnover": "44182861.6",
      "trades": "2493"
    },
    {
      "date": "2026-03-24",
      "bid": "91.85",
      "ask": "92.00",
      "open": "91.85",
      "high": "93.00",
      "low": "90.60",
      "close": "91.95",
      "average": "91.941",
      "volume": "244892",
      "turnover": "22517163.89",
      "trades": "1480"
    },
    {
      "date": "2026-03-25",
      "bid": "92.90",
      "ask": "93.10",
      "open": "92.60",
      "high": "94.75",
      "low": "92.60",
      "close": "93.00",
      "average": "93.5552",
      "volume": "293276",
      "turnover": "27437204.87",
      "trades": "1622"
    },
    {
      "date": "2026-03-26",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.10",
      "high": "94.40",
      "low": "93.00",
      "close": "93.75",
      "average": "93.7331",
      "volume": "247501",
      "turnover": "23197406.29",
      "trades": "1673"
    },
    {
      "date": "2026-03-27",
      "bid": "91.85",
      "ask": "91.95",
      "open": "93.75",
      "high": "93.80",
      "low": "91.45",
      "close": "91.60",
      "average": "92.1827",
      "volume": "250923",
      "turnover": "23132552.54",
      "trades": "1859"
    },
    {
      "date": "2026-03-30",
      "bid": "93.80",
      "ask": "93.90",
      "open": "91.95",
      "high": "93.95",
      "low": "91.30",
      "close": "93.85",
      "average": "92.9388",
      "volume": "206926",
      "turnover": "19230525.47",
      "trades": "1465"
    },
    {
      "date": "2026-03-31",
      "bid": "96.15",
      "ask": "96.25",
      "open": "93.90",
      "high": "96.45",
      "low": "93.90",
      "close": "96.25",
      "average": "95.811",
      "volume": "294228",
      "turnover": "28188847.23",
      "trades": "1644"
    },
    {
      "date": "2026-04-01",
      "bid": "97.55",
      "ask": "97.70",
      "open": "98.50",
      "high": "99.00",
      "low": "96.75",
      "close": "97.25",
      "average": "97.5484",
      "volume": "274142",
      "turnover": "26744917.72",
      "trades": "1672"
    },
    {
      "date": "2026-04-02",
      "bid": "95.15",
      "ask": "95.30",
      "open": "95.80",
      "high": "95.80",
      "low": "93.25",
      "close": "95.25",
      "average": "94.9493",
      "volume": "159877",
      "turnover": "15182667.35",
      "trades": "1114"
    },
    {
      "date": "2026-04-07",
      "bid": "94.85",
      "ask": "95.00",
      "open": "97.15",
      "high": "98.15",
      "low": "94.65",
      "close": "94.85",
      "average": "96.4903",
      "volume": "288744",
      "turnover": "27863534.15",
      "trades": "1991"
    },
    {
      "date": "2026-04-08",
      "bid": "95.50",
      "ask": "95.65",
      "open": "99.00",
      "high": "99.10",
      "low": "95.35",
      "close": "95.40",
      "average": "96.4678",
      "volume": "277479",
      "turnover": "26779311.87",
      "trades": "1724"
    },
    {
      "date": "2026-04-09",
      "bid": "96.30",
      "ask": "96.45",
      "open": "95.65",
      "high": "96.60",
      "low": "95.40",
      "close": "96.60",
      "average": "96.2081",
      "volume": "197668",
      "turnover": "19016507.2",
      "trades": "1196"
    },
    {
      "date": "2026-04-10",
      "bid": "99.30",
      "ask": "99.45",
      "open": "98.95",
      "high": "100.90",
      "low": "98.10",
      "close": "99.55",
      "average": "99.6001",
      "volume": "322287",
      "turnover": "32096147.67",
      "trades": "1721"
    },
    {
      "date": "2026-04-13",
      "bid": "98.25",
      "ask": "98.40",
      "open": "98.95",
      "high": "98.95",
      "low": "97.50",
      "close": "98.30",
      "average": "98.2195",
      "volume": "207933",
      "turnover": "20423475.89",
      "trades": "1248"
    },
    {
      "date": "2026-04-14",
      "bid": "99.75",
      "ask": "99.90",
      "open": "98.65",
      "high": "100.30",
      "low": "98.60",
      "close": "99.70",
      "average": "99.6431",
      "volume": "186785",
      "turnover": "18611754.48",
      "trades": "1307"
    },
    {
      "date": "2026-04-15",
      "bid": "101.50",
      "ask": "101.70",
      "open": "100.40",
      "high": "101.80",
      "low": "100.00",
      "close": "101.70",
      "average": "101.3396",
      "volume": "203858",
      "turnover": "20658163.63",
      "trades": "1322"
    },
    {
      "date": "2026-04-16",
      "bid": "102.90",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.30",
      "low": "101.60",
      "close": "103.20",
      "average": "102.8422",
      "volume": "233484",
      "turnover": "24009817.9",
      "trades": "1338"
    },
    {
      "date": "2026-04-17",
      "bid": "103.50",
      "ask": "103.70",
      "open": "102.90",
      "high": "104.20",
      "low": "101.20",
      "close": "103.70",
      "average": "102.8904",
      "volume": "207689",
      "turnover": "21366532.25",
      "trades": "1236"
    },
    {
      "date": "2026-04-20",
      "bid": "101.80",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "101.60",
      "close": "101.80",
      "average": "102.2099",
      "volume": "154288",
      "turnover": "15734358.9",
      "trades": "1040"
    },
    {
      "date": "2026-04-21",
      "bid": "102.50",
      "ask": "102.70",
      "open": "102.00",
      "high": "103.50",
      "low": "101.90",
      "close": "102.40",
      "average": "102.6379",
      "volume": "164437",
      "turnover": "16877919.85",
      "trades": "1020"
    },
    {
      "date": "2026-04-22",
      "bid": "101.70",
      "ask": "102.00",
      "open": "102.70",
      "high": "103.30",
      "low": "101.50",
      "close": "101.50",
      "average": "102.2106",
      "volume": "172895",
      "turnover": "17675095.35",
      "trades": "938"
    },
    {
      "date": "2026-04-23",
      "bid": "98.35",
      "ask": "98.50",
      "open": "97.25",
      "high": "102.00",
      "low": "96.50",
      "close": "98.70",
      "average": "99.2888",
      "volume": "458564",
      "turnover": "45573604.56",
      "trades": "2414"
    },
    {
      "date": "2026-04-24",
      "bid": "97.65",
      "ask": "97.85",
      "open": "97.45",
      "high": "99.45",
      "low": "96.50",
      "close": "97.55",
      "average": "97.8716",
      "volume": "494233",
      "turnover": "48375329",
      "trades": "1937"
    },
    {
      "date": "2026-04-27",
      "bid": "95.40",
      "ask": "95.60",
      "open": "97.15",
      "high": "97.95",
      "low": "95.05",
      "close": "95.05",
      "average": "96.2502",
      "volume": "302106",
      "turnover": "29078117.35",
      "trades": "1400"
    },
    {
      "date": "2026-04-28",
      "bid": "95.00",
      "ask": "95.15",
      "open": "95.05",
      "high": "95.65",
      "low": "94.50",
      "close": "94.90",
      "average": "94.9439",
      "volume": "439661",
      "turnover": "41744012.29",
      "trades": "1293"
    },
    {
      "date": "2026-04-29",
      "bid": "95.65",
      "ask": "95.80",
      "open": "95.10",
      "high": "96.75",
      "low": "94.90",
      "close": "95.60",
      "average": "95.9548",
      "volume": "169259",
      "turnover": "16240255.13",
      "trades": "1242"
    },
    {
      "date": "2026-04-30",
      "bid": "96.20",
      "ask": "96.35",
      "open": "94.80",
      "high": "96.55",
      "low": "94.50",
      "close": "96.35",
      "average": "95.919",
      "volume": "137155",
      "turnover": "13156089.11",
      "trades": "604"
    },
    {
      "date": "2026-05-04",
      "bid": "95.25",
      "ask": "95.35",
      "open": "97.15",
      "high": "97.75",
      "low": "95.25",
      "close": "95.30",
      "average": "96.1625",
      "volume": "214917",
      "turnover": "20667816.07",
      "trades": "1442"
    },
    {
      "date": "2026-05-05",
      "bid": "94.90",
      "ask": "95.05",
      "open": "95.40",
      "high": "97.40",
      "low": "94.75",
      "close": "95.25",
      "average": "95.5261",
      "volume": "138058",
      "turnover": "13189067",
      "trades": "894"
    },
    {
      "date": "2026-05-06",
      "bid": "99.60",
      "ask": "99.70",
      "open": "95.25",
      "high": "100.80",
      "low": "95.25",
      "close": "99.55",
      "average": "99.005",
      "volume": "283807",
      "turnover": "28099057.31",
      "trades": "1811"
    },
    {
      "date": "2026-05-07",
      "bid": "99.70",
      "ask": "100.00",
      "open": "99.70",
      "high": "101.10",
      "low": "99.70",
      "close": "99.95",
      "average": "100.1886",
      "volume": "145892",
      "turnover": "14618798.8",
      "trades": "1082"
    },
    {
      "date": "2026-05-08",
      "bid": "98.60",
      "ask": "98.95",
      "open": "99.60",
      "high": "100.00",
      "low": "98.55",
      "close": "98.55",
      "average": "99.0354",
      "volume": "133072",
      "turnover": "13184163.29",
      "trades": "1152"
    },
    {
      "date": "2026-05-11",
      "bid": "98.65",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.55",
      "low": "98.20",
      "close": "99.00",
      "average": "98.958",
      "volume": "196182",
      "turnover": "19413277.66",
      "trades": "1372"
    },
    {
      "date": "2026-05-12",
      "bid": "96.50",
      "ask": "96.65",
      "open": "99.00",
      "high": "99.30",
      "low": "96.45",
      "close": "96.75",
      "average": "97.7306",
      "volume": "179031",
      "turnover": "17497166.37",
      "trades": "1438"
    },
    {
      "date": "2026-05-13",
      "bid": "97.10",
      "ask": "97.25",
      "open": "96.90",
      "high": "97.90",
      "low": "96.90",
      "close": "97.20",
      "average": "97.2816",
      "volume": "112984",
      "turnover": "10993381.37",
      "trades": "666"
    },
    {
      "date": "2026-05-15",
      "bid": "95.80",
      "ask": "96.00",
      "open": "96.90",
      "high": "97.00",
      "low": "95.50",
      "close": "96.10",
      "average": "96.0612",
      "volume": "156649",
      "turnover": "15047502.13",
      "trades": "1377"
    },
    {
      "date": "2026-05-18",
      "bid": "96.05",
      "ask": "96.50",
      "open": "96.00",
      "high": "96.90",
      "low": "94.50",
      "close": "96.00",
      "average": "95.5949",
      "volume": "155619",
      "turnover": "14887845.67",
      "trades": "1193"
    },
    {
      "date": "2026-05-19",
      "bid": "96.10",
      "ask": "96.55",
      "open": "96.35",
      "high": "97.75",
      "low": "96.10",
      "close": "96.35",
      "average": "96.6963",
      "volume": "177055",
      "turnover": "17120906.14",
      "trades": "1289"
    },
    {
      "date": "2026-05-20",
      "bid": "98.75",
      "ask": "98.85",
      "open": "96.35",
      "high": "99.35",
      "low": "95.45",
      "close": "98.35",
      "average": "97.3774",
      "volume": "133448",
      "turnover": "12993650.08",
      "trades": "935"
    },
    {
      "date": "2026-05-21",
      "bid": "98.55",
      "ask": "98.80",
      "open": "98.85",
      "high": "99.35",
      "low": "97.60",
      "close": "98.45",
      "average": "98.5142",
      "volume": "148677",
      "turnover": "14646894.28",
      "trades": "1845"
    },
    {
      "date": "2026-05-22",
      "bid": "99.25",
      "ask": "99.45",
      "open": "99.20",
      "high": "100.00",
      "low": "98.65",
      "close": "99.35",
      "average": "99.2575",
      "volume": "141478",
      "turnover": "14042716.65",
      "trades": "1270"
    },
    {
      "date": "2026-05-25",
      "bid": "101.60",
      "ask": "101.70",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.70",
      "average": "101.1834",
      "volume": "163809",
      "turnover": "16575221.85",
      "trades": "1210"
    },
    {
      "date": "2026-05-26",
      "bid": "99.35",
      "ask": "99.50",
      "open": "101.50",
      "high": "101.50",
      "low": "98.95",
      "close": "98.95",
      "average": "99.6034",
      "volume": "140673",
      "turnover": "14011664.13",
      "trades": "1455"
    },
    {
      "date": "2026-05-27",
      "bid": "100.90",
      "ask": "101.10",
      "open": "99.50",
      "high": "101.80",
      "low": "99.50",
      "close": "100.90",
      "average": "101.0779",
      "volume": "127041",
      "turnover": "12841314.1",
      "trades": "913"
    },
    {
      "date": "2026-05-28",
      "bid": "99.85",
      "ask": "100.10",
      "open": "100.90",
      "high": "100.90",
      "low": "98.90",
      "close": "99.75",
      "average": "99.781",
      "volume": "130060",
      "turnover": "12977454",
      "trades": "984"
    },
    {
      "date": "2026-05-29",
      "bid": "99.30",
      "ask": "99.55",
      "open": "100.20",
      "high": "100.30",
      "low": "98.80",
      "close": "99.60",
      "average": "99.5992",
      "volume": "223451",
      "turnover": "22255922.21",
      "trades": "977"
    },
    {
      "date": "2026-06-01",
      "bid": "96.95",
      "ask": "97.25",
      "open": "99.60",
      "high": "99.65",
      "low": "96.50",
      "close": "96.75",
      "average": "97.6744",
      "volume": "162925",
      "turnover": "15912857.62",
      "trades": "1300"
    },
    {
      "date": "2026-06-02",
      "bid": "95.90",
      "ask": "96.05",
      "open": "96.95",
      "high": "97.95",
      "low": "95.15",
      "close": "96.15",
      "average": "96.3759",
      "volume": "190064",
      "turnover": "18319198.39",
      "trades": "1412"
    },
    {
      "date": "2026-06-03",
      "bid": "95.75",
      "ask": "96.05",
      "open": "96.00",
      "high": "96.30",
      "low": "95.35",
      "close": "95.90",
      "average": "95.8737",
      "volume": "104916",
      "turnover": "10059363.73",
      "trades": "847"
    },
    {
      "date": "2026-06-04",
      "bid": "96.40",
      "ask": "96.60",
      "open": "95.90",
      "high": "97.45",
      "low": "95.85",
      "close": "96.70",
      "average": "96.7539",
      "volume": "107237",
      "turnover": "10377605.53",
      "trades": "832"
    },
    {
      "date": "2026-06-05",
      "bid": "95.90",
      "ask": "96.15",
      "open": "96.70",
      "high": "97.75",
      "low": "95.95",
      "close": "95.95",
      "average": "96.6587",
      "volume": "122808",
      "turnover": "11871682.19",
      "trades": "821"
    },
    {
      "date": "2026-06-08",
      "bid": "95.50",
      "ask": "95.70",
      "open": "95.10",
      "high": "95.75",
      "low": "94.25",
      "close": "95.30",
      "average": "95.0457",
      "volume": "132700",
      "turnover": "12612154.67",
      "trades": "1055"
    },
    {
      "date": "2026-06-09",
      "bid": "96.05",
      "ask": "96.45",
      "open": "95.25",
      "high": "96.95",
      "low": "94.70",
      "close": "95.85",
      "average": "95.7758",
      "volume": "114922",
      "turnover": "11005560.48",
      "trades": "764"
    },
    {
      "date": "2026-06-10",
      "bid": "96.15",
      "ask": "96.50",
      "open": "96.45",
      "high": "97.40",
      "low": "95.60",
      "close": "96.25",
      "average": "96.3884",
      "volume": "358085",
      "turnover": "34515251.99",
      "trades": "791"
    },
    {
      "date": "2026-06-11",
      "bid": "96.35",
      "ask": "96.60",
      "open": "95.30",
      "high": "96.75",
      "low": "95.15",
      "close": "96.15",
      "average": "96.1135",
      "volume": "184138",
      "turnover": "17698378.91",
      "trades": "754"
    },
    {
      "date": "2026-06-12",
      "bid": "96.55",
      "ask": "96.75",
      "open": "97.05",
      "high": "98.90",
      "low": "96.15",
      "close": "96.60",
      "average": "97.3303",
      "volume": "150972",
      "turnover": "14693882.85",
      "trades": "1133"
    },
    {
      "date": "2026-06-15",
      "bid": "95.30",
      "ask": "95.65",
      "open": "99.00",
      "high": "99.55",
      "low": "95.35",
      "close": "95.35",
      "average": "97.0285",
      "volume": "215815",
      "turnover": "20940149.32",
      "trades": "1296"
    },
    {
      "date": "2026-06-16",
      "bid": "93.80",
      "ask": "93.95",
      "open": "95.35",
      "high": "95.50",
      "low": "93.80",
      "close": "93.90",
      "average": "94.148",
      "volume": "427537",
      "turnover": "40252342.02",
      "trades": "1901"
    },
    {
      "date": "2026-06-17",
      "bid": "94.30",
      "ask": "94.45",
      "open": "93.95",
      "high": "95.35",
      "low": "93.50",
      "close": "94.25",
      "average": "94.5539",
      "volume": "129527",
      "turnover": "12247723.73",
      "trades": "847"
    },
    {
      "date": "2026-06-18",
      "bid": "94.80",
      "ask": "95.00",
      "open": "93.95",
      "high": "94.95",
      "low": "93.25",
      "close": "94.85",
      "average": "94.1685",
      "volume": "192018",
      "turnover": "18077383.13",
      "trades": "907"
    },
    {
      "date": "2026-06-22",
      "bid": "93.00",
      "ask": "93.30",
      "open": "94.80",
      "high": "95.00",
      "low": "92.35",
      "close": "93.05",
      "average": "93.2234",
      "volume": "193123",
      "turnover": "18004371.26",
      "trades": "1349"
    },
    {
      "date": "2026-06-23",
      "bid": "92.20",
      "ask": "92.30",
      "open": "92.90",
      "high": "92.90",
      "low": "91.45",
      "close": "92.30",
      "average": "92.1569",
      "volume": "138164",
      "turnover": "12734317.85",
      "trades": "964"
    },
    {
      "date": "2026-06-24",
      "bid": "92.70",
      "ask": "92.80",
      "open": "92.30",
      "high": "92.90",
      "low": "91.60",
      "close": "92.60",
      "average": "92.1833",
      "volume": "288579",
      "turnover": "26604918.78",
      "trades": "1085"
    },
    {
      "date": "2026-06-25",
      "bid": "92.60",
      "ask": "92.75",
      "open": "92.70",
      "high": "93.55",
      "low": "92.55",
      "close": "92.60",
      "average": "93.034",
      "volume": "260940",
      "turnover": "24276161.59",
      "trades": "1274"
    },
    {
      "date": "2026-06-26",
      "bid": "92.45",
      "ask": "92.60",
      "open": "92.60",
      "high": "92.90",
      "low": "91.50",
      "close": "92.30",
      "average": "92.3071",
      "volume": "128681",
      "turnover": "11878574.49",
      "trades": "777"
    },
    {
      "date": "2026-06-29",
      "bid": "91.90",
      "ask": "92.10",
      "open": "92.45",
      "high": "93.10",
      "low": "91.70",
      "close": "91.70",
      "average": "92.2773",
      "volume": "127685",
      "turnover": "11784856.31",
      "trades": "900"
    },
    {
      "date": "2026-06-30",
      "bid": "91.30",
      "ask": "91.40",
      "open": "92.05",
      "high": "92.30",
      "low": "91.05",
      "close": "91.15",
      "average": "91.4606",
      "volume": "188182",
      "turnover": "17212196.85",
      "trades": "1187"
    },
    {
      "date": "2026-07-01",
      "bid": "90.75",
      "ask": "90.85",
      "open": "91.30",
      "high": "91.35",
      "low": "89.50",
      "close": "90.90",
      "average": "90.2637",
      "volume": "197642",
      "turnover": "17840785.5",
      "trades": "1469"
    },
    {
      "date": "2026-07-02",
      "bid": "91.95",
      "ask": "92.10",
      "open": "91.00",
      "high": "93.25",
      "low": "90.85",
      "close": "91.95",
      "average": "92.0764",
      "volume": "255005",
      "turnover": "23480123.99",
      "trades": "1681"
    },
    {
      "date": "2026-07-03",
      "bid": "93.80",
      "ask": "93.95",
      "open": "93.00",
      "high": "94.05",
      "low": "92.00",
      "close": "93.50",
      "average": "93.0439",
      "volume": "159564",
      "turnover": "14846118.39",
      "trades": "1114"
    },
    {
      "date": "2026-07-06",
      "bid": "94.75",
      "ask": "94.85",
      "open": "93.95",
      "high": "96.80",
      "low": "93.95",
      "close": "94.80",
      "average": "95.1789",
      "volume": "218755",
      "turnover": "20825333.51",
      "trades": "1219"
    },
    {
      "date": "2026-07-07",
      "bid": "94.25",
      "ask": "94.40",
      "open": "94.85",
      "high": "95.50",
      "low": "94.00",
      "close": "94.25",
      "average": "94.434",
      "volume": "105115",
      "turnover": "9926444.88",
      "trades": "726"
    },
    {
      "date": "2026-07-08",
      "bid": "92.30",
      "ask": "92.40",
      "open": "93.65",
      "high": "93.70",
      "low": "91.50",
      "close": "92.45",
      "average": "92.372",
      "volume": "157514",
      "turnover": "14549889.17",
      "trades": "1135"
    },
    {
      "date": "2026-07-09",
      "bid": "93.70",
      "ask": "93.80",
      "open": "93.00",
      "high": "94.00",
      "low": "92.25",
      "close": "94.00",
      "average": "93.4664",
      "volume": "128188",
      "turnover": "11980934.36",
      "trades": "747"
    },
    {
      "date": "2026-07-10",
      "bid": "93.30",
      "ask": "93.40",
      "open": "94.00",
      "high": "94.05",
      "low": "92.20",
      "close": "93.10",
      "average": "93.1304",
      "volume": "182838",
      "turnover": "17025416.03",
      "trades": "1029"
    },
    {
      "date": "2026-07-13",
      "bid": "93.55",
      "ask": "93.65",
      "open": "93.10",
      "high": "93.85",
      "low": "92.00",
      "close": "93.80",
      "average": "93.3425",
      "volume": "91543",
      "turnover": "8544793.76",
      "trades": "661"
    },
    {
      "date": "2026-07-14",
      "bid": "92.55",
      "ask": "92.70",
      "open": "93.50",
      "high": "94.15",
      "low": "92.10",
      "close": "92.65",
      "average": "92.9322",
      "volume": "114198",
      "turnover": "10612816.39",
      "trades": "788"
    },
    {
      "date": "2026-07-15",
      "bid": "92.70",
      "ask": "92.85",
      "open": "92.40",
      "high": "93.50",
      "low": "91.60",
      "close": "92.60",
      "average": "92.5015",
      "volume": "190500",
      "turnover": "17625955.64",
      "trades": "981"
    },
    {
      "date": "2026-07-16",
      "bid": "93.65",
      "ask": "93.75",
      "open": "92.85",
      "high": "93.95",
      "low": "92.40",
      "close": "93.70",
      "average": "93.3845",
      "volume": "124688",
      "turnover": "11644325.02",
      "trades": "777"
    },
    {
      "date": "2026-07-17",
      "bid": "93.05",
      "ask": "93.20",
      "open": "94.00",
      "high": "94.00",
      "low": "92.80",
      "close": "93.00",
      "average": "93.2447",
      "volume": "118870",
      "turnover": "11084396.01",
      "trades": "847"
    },
    {
      "date": "2026-07-20",
      "bid": "91.85",
      "ask": "92.20",
      "open": "93.00",
      "high": "93.30",
      "low": "91.60",
      "close": "92.30",
      "average": "92.3908",
      "volume": "162197",
      "turnover": "14962787.62",
      "trades": "815"
    },
    {
      "date": "2026-07-21",
      "bid": "91.80",
      "ask": "91.90",
      "open": "92.30",
      "high": "92.30",
      "low": "91.05",
      "close": "91.75",
      "average": "91.5321",
      "volume": "157403",
      "turnover": "14407618.1",
      "trades": "994"
    },
    {
      "date": "2026-07-22",
      "bid": "91.65",
      "ask": "91.85",
      "open": "91.90",
      "high": "92.35",
      "low": "90.70",
      "close": "91.50",
      "average": "91.6558",
      "volume": "132037",
      "turnover": "12104024.49",
      "trades": "893"
    },
    {
      "date": "2026-07-23",
      "bid": "90.30",
      "ask": "90.40",
      "open": "91.85",
      "high": "92.30",
      "low": "90.30",
      "close": "90.35",
      "average": "90.9978",
      "volume": "137444",
      "turnover": "12507808.84",
      "trades": "1018"
    },
    {
      "date": "2026-07-24",
      "bid": "91.95",
      "ask": "92.00",
      "open": "90.30",
      "high": "92.25",
      "low": "90.15",
      "close": "92.25",
      "average": "91.8505",
      "volume": "212360",
      "turnover": "19504943.45",
      "trades": "976"
    },
    {
      "date": "2026-07-27",
      "bid": "93.35",
      "ask": "93.40",
      "open": "93.05",
      "high": "93.70",
      "low": "92.50",
      "close": "93.20",
      "average": "93.091",
      "volume": "119834",
      "turnover": "11154695.52",
      "trades": "979"
    },
    {
      "date": "2026-07-28",
      "bid": "94.45",
      "ask": "94.65",
      "open": "93.40",
      "high": "94.75",
      "low": "93.25",
      "close": "94.75",
      "average": "94.1097",
      "volume": "143414",
      "turnover": "13495555.37",
      "trades": "954"
    },
    {
      "date": "2026-07-29",
      "bid": "94.55",
      "ask": "94.75",
      "open": "94.85",
      "high": "95.30",
      "low": "93.70",
      "close": "94.55",
      "average": "94.7047",
      "volume": "158395",
      "turnover": "15000452.6",
      "trades": "987"
    },
    {
      "date": "2026-07-30",
      "bid": "94.60",
      "ask": "94.75",
      "open": "94.55",
      "high": "95.30",
      "low": "94.35",
      "close": "94.85",
      "average": "94.8105",
      "volume": "136476",
      "turnover": "12939375.81",
      "trades": "994"
    },
    {
      "date": "2026-07-31",
      "bid": "94.55",
      "ask": "94.65",
      "open": "94.90",
      "high": "95.30",
      "low": "94.10",
      "close": "94.50",
      "average": "94.5837",
      "volume": "133596",
      "turnover": "12636016.58",
      "trades": "836"
    },
    {
      "date": "2026-08-03",
      "bid": "93.80",
      "ask": "93.95",
      "open": "94.55",
      "high": "95.00",
      "low": "93.40",
      "close": "94.10",
      "average": "94.1901",
      "volume": "169110",
      "turnover": "15928534.96",
      "trades": "1017"
    },
    {
      "date": "2026-08-04",
      "bid": "94.60",
      "ask": "94.80",
      "open": "94.00",
      "high": "94.90",
      "low": "93.10",
      "close": "94.85",
      "average": "94.1998",
      "volume": "179178",
      "turnover": "16878516.73",
      "trades": "1093"
    },
    {
      "date": "2026-08-05",
      "bid": "93.95",
      "ask": "94.20",
      "open": "94.85",
      "high": "94.90",
      "low": "93.75",
      "close": "94.20",
      "average": "94.2685",
      "volume": "143835",
      "turnover": "13559191.96",
      "trades": "910"
    }
  ]
}