{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX160/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nibe-b?id=TX160",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX160",
    "asset_class": "SHARES",
    "isin": "SE0015988019",
    "symbol": "NIBE B",
    "company": "NIBE Industrier B",
    "market": null,
    "last_sale_price": "SEK 40.14",
    "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": "102.65",
      "ask": "102.80",
      "open": "103.10",
      "high": "103.60",
      "low": "101.40",
      "close": "102.95",
      "average": "102.5944",
      "volume": "1215674",
      "turnover": "124716729.54",
      "trades": "4554"
    },
    {
      "date": "2021-08-03",
      "bid": "103.10",
      "ask": "103.15",
      "open": "102.95",
      "high": "104.25",
      "low": "102.15",
      "close": "103.30",
      "average": "103.4214",
      "volume": "1573475",
      "turnover": "162728624.34",
      "trades": "6088"
    },
    {
      "date": "2021-08-04",
      "bid": "105.00",
      "ask": "105.10",
      "open": "104.20",
      "high": "105.30",
      "low": "103.05",
      "close": "105.00",
      "average": "104.498",
      "volume": "1447332",
      "turnover": "151249978.55",
      "trades": "5386"
    },
    {
      "date": "2021-08-05",
      "bid": "105.60",
      "ask": "105.65",
      "open": "105.10",
      "high": "107.05",
      "low": "105.00",
      "close": "105.50",
      "average": "105.8105",
      "volume": "1065725",
      "turnover": "112764352.15",
      "trades": "4569"
    },
    {
      "date": "2021-08-06",
      "bid": "104.30",
      "ask": "104.35",
      "open": "105.50",
      "high": "105.95",
      "low": "104.00",
      "close": "104.25",
      "average": "104.7827",
      "volume": "916796",
      "turnover": "96070005.6",
      "trades": "3907"
    },
    {
      "date": "2021-08-09",
      "bid": "103.95",
      "ask": "104.20",
      "open": "104.05",
      "high": "104.85",
      "low": "103.50",
      "close": "104.20",
      "average": "104.1245",
      "volume": "1155373",
      "turnover": "120304885.29",
      "trades": "4308"
    },
    {
      "date": "2021-08-10",
      "bid": "105.20",
      "ask": "105.30",
      "open": "104.20",
      "high": "106.60",
      "low": "104.20",
      "close": "105.35",
      "average": "105.6389",
      "volume": "1074333",
      "turnover": "113498174",
      "trades": "3824"
    },
    {
      "date": "2021-08-11",
      "bid": "105.90",
      "ask": "105.95",
      "open": "105.60",
      "high": "106.80",
      "low": "104.85",
      "close": "105.65",
      "average": "105.7712",
      "volume": "1518377",
      "turnover": "160593864.82",
      "trades": "4916"
    },
    {
      "date": "2021-08-12",
      "bid": "106.60",
      "ask": "106.70",
      "open": "105.85",
      "high": "106.85",
      "low": "104.55",
      "close": "106.85",
      "average": "106.0657",
      "volume": "1210947",
      "turnover": "128434254.01",
      "trades": "4039"
    },
    {
      "date": "2021-08-13",
      "bid": "105.40",
      "ask": "105.55",
      "open": "106.90",
      "high": "107.45",
      "low": "105.30",
      "close": "105.65",
      "average": "106.0725",
      "volume": "1191950",
      "turnover": "126431876.77",
      "trades": "3894"
    },
    {
      "date": "2021-08-16",
      "bid": "104.60",
      "ask": "104.65",
      "open": "105.50",
      "high": "105.60",
      "low": "104.05",
      "close": "104.85",
      "average": "104.7206",
      "volume": "1122768",
      "turnover": "117571907.81",
      "trades": "4390"
    },
    {
      "date": "2021-08-17",
      "bid": "104.65",
      "ask": "104.85",
      "open": "104.70",
      "high": "105.80",
      "low": "103.55",
      "close": "104.90",
      "average": "104.8366",
      "volume": "1568351",
      "turnover": "164426895.8",
      "trades": "5274"
    },
    {
      "date": "2021-08-18",
      "bid": "105.55",
      "ask": "105.65",
      "open": "105.00",
      "high": "106.40",
      "low": "104.60",
      "close": "105.70",
      "average": "105.536",
      "volume": "1351831",
      "turnover": "142660289.33",
      "trades": "4693"
    },
    {
      "date": "2021-08-19",
      "bid": "115.60",
      "ask": "115.80",
      "open": "108.85",
      "high": "116.65",
      "low": "108.50",
      "close": "116.35",
      "average": "114.7922",
      "volume": "5143117",
      "turnover": "590324612.91",
      "trades": "16327"
    },
    {
      "date": "2021-08-20",
      "bid": "119.75",
      "ask": "119.80",
      "open": "116.80",
      "high": "120.45",
      "low": "115.10",
      "close": "119.50",
      "average": "118.0149",
      "volume": "3360752",
      "turnover": "396608125.15",
      "trades": "12839"
    },
    {
      "date": "2021-08-23",
      "bid": "121.60",
      "ask": "121.70",
      "open": "120.60",
      "high": "122.60",
      "low": "119.05",
      "close": "121.95",
      "average": "120.909",
      "volume": "2422899",
      "turnover": "292583639.33",
      "trades": "8709"
    },
    {
      "date": "2021-08-24",
      "bid": "120.20",
      "ask": "120.35",
      "open": "121.95",
      "high": "122.90",
      "low": "118.45",
      "close": "120.80",
      "average": "120.2776",
      "volume": "2107511",
      "turnover": "252684488.66",
      "trades": "8361"
    },
    {
      "date": "2021-08-25",
      "bid": "117.50",
      "ask": "117.65",
      "open": "119.25",
      "high": "119.85",
      "low": "117.20",
      "close": "117.60",
      "average": "118.0285",
      "volume": "2532657",
      "turnover": "298940959.16",
      "trades": "9760"
    },
    {
      "date": "2021-08-26",
      "bid": "117.60",
      "ask": "117.75",
      "open": "117.60",
      "high": "119.20",
      "low": "116.50",
      "close": "117.90",
      "average": "118.0792",
      "volume": "1838109",
      "turnover": "217039879.79",
      "trades": "7981"
    },
    {
      "date": "2021-08-27",
      "bid": "119.10",
      "ask": "119.20",
      "open": "117.50",
      "high": "120.20",
      "low": "117.00",
      "close": "119.20",
      "average": "119.0372",
      "volume": "2295490",
      "turnover": "273224208.83",
      "trades": "8477"
    },
    {
      "date": "2021-08-30",
      "bid": "119.40",
      "ask": "119.50",
      "open": "119.25",
      "high": "120.55",
      "low": "118.60",
      "close": "119.35",
      "average": "119.4214",
      "volume": "1711064",
      "turnover": "204372260.88",
      "trades": "7117"
    },
    {
      "date": "2021-08-31",
      "bid": "120.00",
      "ask": "120.10",
      "open": "119.90",
      "high": "121.85",
      "low": "118.75",
      "close": "120.30",
      "average": "120.4212",
      "volume": "3388430",
      "turnover": "408080730.73",
      "trades": "8491"
    },
    {
      "date": "2021-09-01",
      "bid": "121.10",
      "ask": "121.15",
      "open": "120.30",
      "high": "121.30",
      "low": "119.30",
      "close": "121.30",
      "average": "120.745",
      "volume": "2262744",
      "turnover": "273237667.64",
      "trades": "7106"
    },
    {
      "date": "2021-09-02",
      "bid": "124.45",
      "ask": "124.55",
      "open": "121.55",
      "high": "124.95",
      "low": "121.55",
      "close": "124.45",
      "average": "124.0363",
      "volume": "1998735",
      "turnover": "247923092.51",
      "trades": "7149"
    },
    {
      "date": "2021-09-03",
      "bid": "124.75",
      "ask": "124.90",
      "open": "124.50",
      "high": "125.35",
      "low": "123.15",
      "close": "124.80",
      "average": "124.4246",
      "volume": "2213686",
      "turnover": "275537324.66",
      "trades": "7537"
    },
    {
      "date": "2021-09-06",
      "bid": "125.20",
      "ask": "125.25",
      "open": "124.70",
      "high": "126.90",
      "low": "124.60",
      "close": "125.40",
      "average": "125.8651",
      "volume": "1746723",
      "turnover": "219859048.13",
      "trades": "7394"
    },
    {
      "date": "2021-09-07",
      "bid": "125.60",
      "ask": "125.70",
      "open": "125.40",
      "high": "126.00",
      "low": "122.90",
      "close": "125.85",
      "average": "124.6578",
      "volume": "1750207",
      "turnover": "218158499.59",
      "trades": "6177"
    },
    {
      "date": "2021-09-08",
      "bid": "123.45",
      "ask": "123.60",
      "open": "125.30",
      "high": "125.30",
      "low": "123.00",
      "close": "123.50",
      "average": "123.7436",
      "volume": "1699638",
      "turnover": "210319146.43",
      "trades": "6894"
    },
    {
      "date": "2021-09-09",
      "bid": "125.00",
      "ask": "125.10",
      "open": "123.00",
      "high": "125.45",
      "low": "122.20",
      "close": "124.85",
      "average": "123.8896",
      "volume": "1790656",
      "turnover": "221833134.47",
      "trades": "6259"
    },
    {
      "date": "2021-09-10",
      "bid": "126.10",
      "ask": "126.30",
      "open": "125.25",
      "high": "127.15",
      "low": "125.10",
      "close": "126.45",
      "average": "126.3786",
      "volume": "1999554",
      "turnover": "252700711.65",
      "trades": "6322"
    },
    {
      "date": "2021-09-13",
      "bid": "124.30",
      "ask": "124.40",
      "open": "126.45",
      "high": "127.50",
      "low": "124.20",
      "close": "124.40",
      "average": "125.8028",
      "volume": "2108496",
      "turnover": "265338749.1",
      "trades": "7470"
    },
    {
      "date": "2021-09-14",
      "bid": "127.75",
      "ask": "127.80",
      "open": "124.50",
      "high": "127.95",
      "low": "124.10",
      "close": "127.75",
      "average": "125.9552",
      "volume": "2601420",
      "turnover": "327826000.64",
      "trades": "10214"
    },
    {
      "date": "2021-09-15",
      "bid": "121.50",
      "ask": "121.60",
      "open": "127.75",
      "high": "128.10",
      "low": "121.05",
      "close": "121.25",
      "average": "123.0696",
      "volume": "2715878",
      "turnover": "334369629.08",
      "trades": "9250"
    },
    {
      "date": "2021-09-16",
      "bid": "124.40",
      "ask": "124.60",
      "open": "121.25",
      "high": "125.00",
      "low": "121.25",
      "close": "124.50",
      "average": "123.6715",
      "volume": "2499767",
      "turnover": "309101653.69",
      "trades": "6779"
    },
    {
      "date": "2021-09-17",
      "bid": "123.80",
      "ask": "123.95",
      "open": "125.00",
      "high": "127.30",
      "low": "123.75",
      "close": "124.20",
      "average": "124.5971",
      "volume": "4206621",
      "turnover": "524145528.5",
      "trades": "8903"
    },
    {
      "date": "2021-09-20",
      "bid": "119.40",
      "ask": "119.50",
      "open": "122.90",
      "high": "123.40",
      "low": "118.85",
      "close": "119.85",
      "average": "120.2361",
      "volume": "2396117",
      "turnover": "288088071.14",
      "trades": "10179"
    },
    {
      "date": "2021-09-21",
      "bid": "120.40",
      "ask": "120.50",
      "open": "119.85",
      "high": "121.65",
      "low": "119.00",
      "close": "120.75",
      "average": "120.4356",
      "volume": "2444521",
      "turnover": "293696741",
      "trades": "7690"
    },
    {
      "date": "2021-09-22",
      "bid": "120.15",
      "ask": "120.25",
      "open": "121.45",
      "high": "121.85",
      "low": "119.10",
      "close": "120.35",
      "average": "120.0253",
      "volume": "1765496",
      "turnover": "211899876.99",
      "trades": "5748"
    },
    {
      "date": "2021-09-23",
      "bid": "121.90",
      "ask": "122.00",
      "open": "121.50",
      "high": "122.20",
      "low": "120.40",
      "close": "122.20",
      "average": "121.5531",
      "volume": "1366715",
      "turnover": "166111839.56",
      "trades": "5075"
    },
    {
      "date": "2021-09-24",
      "bid": "120.40",
      "ask": "120.55",
      "open": "122.20",
      "high": "122.25",
      "low": "119.15",
      "close": "120.30",
      "average": "120.2406",
      "volume": "1462639",
      "turnover": "175860019.65",
      "trades": "7284"
    },
    {
      "date": "2021-09-27",
      "bid": "116.75",
      "ask": "116.85",
      "open": "120.30",
      "high": "121.65",
      "low": "116.15",
      "close": "116.45",
      "average": "117.4209",
      "volume": "2425076",
      "turnover": "284740776.14",
      "trades": "10821"
    },
    {
      "date": "2021-09-28",
      "bid": "111.55",
      "ask": "111.65",
      "open": "116.30",
      "high": "116.45",
      "low": "110.25",
      "close": "111.40",
      "average": "112.2474",
      "volume": "3436588",
      "turnover": "385752574.3",
      "trades": "10507"
    },
    {
      "date": "2021-09-29",
      "bid": "111.50",
      "ask": "111.65",
      "open": "111.00",
      "high": "114.35",
      "low": "110.80",
      "close": "111.40",
      "average": "112.4251",
      "volume": "2432726",
      "turnover": "273586623.06",
      "trades": "9028"
    },
    {
      "date": "2021-09-30",
      "bid": "110.30",
      "ask": "110.45",
      "open": "112.35",
      "high": "113.40",
      "low": "109.85",
      "close": "110.65",
      "average": "110.90",
      "volume": "4098977",
      "turnover": "454196200.08",
      "trades": "9126"
    },
    {
      "date": "2021-10-01",
      "bid": "109.50",
      "ask": "109.55",
      "open": "109.50",
      "high": "110.95",
      "low": "107.75",
      "close": "109.65",
      "average": "109.2354",
      "volume": "2175116",
      "turnover": "237582362.43",
      "trades": "8556"
    },
    {
      "date": "2021-10-04",
      "bid": "107.00",
      "ask": "107.10",
      "open": "109.30",
      "high": "109.35",
      "low": "106.55",
      "close": "107.25",
      "average": "107.8618",
      "volume": "2213759",
      "turnover": "238798764.76",
      "trades": "6739"
    },
    {
      "date": "2021-10-05",
      "bid": "109.20",
      "ask": "109.30",
      "open": "107.05",
      "high": "109.30",
      "low": "106.25",
      "close": "109.10",
      "average": "107.8286",
      "volume": "2236679",
      "turnover": "241168790.29",
      "trades": "7662"
    },
    {
      "date": "2021-10-06",
      "bid": "106.95",
      "ask": "107.10",
      "open": "108.40",
      "high": "108.40",
      "low": "105.00",
      "close": "107.35",
      "average": "106.9105",
      "volume": "2109129",
      "turnover": "225474172.72",
      "trades": "8010"
    },
    {
      "date": "2021-10-07",
      "bid": "108.80",
      "ask": "108.95",
      "open": "108.50",
      "high": "109.50",
      "low": "106.80",
      "close": "108.80",
      "average": "108.2301",
      "volume": "2129657",
      "turnover": "230498777.76",
      "trades": "7084"
    },
    {
      "date": "2021-10-08",
      "bid": "105.55",
      "ask": "105.65",
      "open": "109.00",
      "high": "109.80",
      "low": "104.75",
      "close": "105.45",
      "average": "106.4085",
      "volume": "3162082",
      "turnover": "336808984.29",
      "trades": "6894"
    },
    {
      "date": "2021-10-11",
      "bid": "104.00",
      "ask": "104.10",
      "open": "104.85",
      "high": "105.00",
      "low": "101.80",
      "close": "104.25",
      "average": "103.4062",
      "volume": "2467241",
      "turnover": "255179191.81",
      "trades": "7605"
    },
    {
      "date": "2021-10-12",
      "bid": "108.15",
      "ask": "108.25",
      "open": "103.05",
      "high": "108.50",
      "low": "102.35",
      "close": "108.25",
      "average": "107.3154",
      "volume": "2828477",
      "turnover": "303533923.02",
      "trades": "8169"
    },
    {
      "date": "2021-10-13",
      "bid": "112.10",
      "ask": "112.20",
      "open": "108.25",
      "high": "112.65",
      "low": "107.60",
      "close": "112.10",
      "average": "111.3414",
      "volume": "2654210",
      "turnover": "295597182.7",
      "trades": "7924"
    },
    {
      "date": "2021-10-14",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.00",
      "high": "115.75",
      "low": "111.70",
      "close": "112.25",
      "average": "112.8927",
      "volume": "3310979",
      "turnover": "373767612.55",
      "trades": "9257"
    },
    {
      "date": "2021-10-15",
      "bid": "115.40",
      "ask": "115.50",
      "open": "113.25",
      "high": "115.65",
      "low": "112.00",
      "close": "115.50",
      "average": "114.6249",
      "volume": "2042127",
      "turnover": "234048654.83",
      "trades": "6211"
    },
    {
      "date": "2021-10-18",
      "bid": "115.60",
      "ask": "115.70",
      "open": "115.40",
      "high": "116.25",
      "low": "113.55",
      "close": "115.60",
      "average": "115.1777",
      "volume": "1743283",
      "turnover": "200712190.39",
      "trades": "6821"
    },
    {
      "date": "2021-10-19",
      "bid": "115.60",
      "ask": "115.65",
      "open": "116.30",
      "high": "117.75",
      "low": "114.90",
      "close": "115.75",
      "average": "116.0234",
      "volume": "2100745",
      "turnover": "243734296.8",
      "trades": "6486"
    },
    {
      "date": "2021-10-20",
      "bid": "119.25",
      "ask": "119.35",
      "open": "115.30",
      "high": "120.50",
      "low": "115.25",
      "close": "119.50",
      "average": "118.9288",
      "volume": "2830813",
      "turnover": "336645906.51",
      "trades": "7663"
    },
    {
      "date": "2021-10-21",
      "bid": "120.70",
      "ask": "120.90",
      "open": "118.90",
      "high": "120.85",
      "low": "117.55",
      "close": "120.75",
      "average": "119.8606",
      "volume": "2235067",
      "turnover": "267884013.62",
      "trades": "5925"
    },
    {
      "date": "2021-10-22",
      "bid": "124.30",
      "ask": "124.50",
      "open": "121.20",
      "high": "125.25",
      "low": "119.55",
      "close": "124.30",
      "average": "124.009",
      "volume": "2543176",
      "turnover": "315776670.85",
      "trades": "6178"
    },
    {
      "date": "2021-10-25",
      "bid": "124.65",
      "ask": "124.75",
      "open": "124.30",
      "high": "125.00",
      "low": "122.25",
      "close": "124.65",
      "average": "123.8076",
      "volume": "2334808",
      "turnover": "289026356.23",
      "trades": "9116"
    },
    {
      "date": "2021-10-26",
      "bid": "125.55",
      "ask": "125.65",
      "open": "124.75",
      "high": "126.70",
      "low": "124.50",
      "close": "126.10",
      "average": "125.8972",
      "volume": "2443870",
      "turnover": "307676365.2",
      "trades": "8465"
    },
    {
      "date": "2021-10-27",
      "bid": "124.65",
      "ask": "124.70",
      "open": "126.20",
      "high": "128.55",
      "low": "123.60",
      "close": "124.40",
      "average": "125.1471",
      "volume": "2303687",
      "turnover": "288301127.13",
      "trades": "8003"
    },
    {
      "date": "2021-10-28",
      "bid": "125.60",
      "ask": "125.75",
      "open": "124.40",
      "high": "126.35",
      "low": "123.40",
      "close": "126.25",
      "average": "125.674",
      "volume": "2245043",
      "turnover": "282014714.51",
      "trades": "5439"
    },
    {
      "date": "2021-10-29",
      "bid": "127.30",
      "ask": "127.45",
      "open": "125.80",
      "high": "127.85",
      "low": "123.40",
      "close": "127.85",
      "average": "126.5106",
      "volume": "1904829",
      "turnover": "240932580.52",
      "trades": "7325"
    },
    {
      "date": "2021-11-01",
      "bid": "128.85",
      "ask": "128.95",
      "open": "128.15",
      "high": "129.90",
      "low": "127.15",
      "close": "129.10",
      "average": "128.8213",
      "volume": "1574272",
      "turnover": "202796593.52",
      "trades": "7589"
    },
    {
      "date": "2021-11-02",
      "bid": "130.75",
      "ask": "130.90",
      "open": "129.10",
      "high": "131.50",
      "low": "128.15",
      "close": "131.15",
      "average": "130.3431",
      "volume": "1395434",
      "turnover": "181856022.66",
      "trades": "4827"
    },
    {
      "date": "2021-11-03",
      "bid": "130.70",
      "ask": "130.85",
      "open": "131.15",
      "high": "133.00",
      "low": "130.00",
      "close": "131.15",
      "average": "131.3989",
      "volume": "1709763",
      "turnover": "224758881.72",
      "trades": "5729"
    },
    {
      "date": "2021-11-04",
      "bid": "132.70",
      "ask": "132.80",
      "open": "132.00",
      "high": "132.95",
      "low": "129.65",
      "close": "132.60",
      "average": "131.8274",
      "volume": "1565755",
      "turnover": "206306378.6",
      "trades": "4926"
    },
    {
      "date": "2021-11-05",
      "bid": "130.80",
      "ask": "130.90",
      "open": "132.60",
      "high": "133.15",
      "low": "130.35",
      "close": "130.95",
      "average": "131.6375",
      "volume": "861837",
      "turnover": "113451153.38",
      "trades": "2937"
    },
    {
      "date": "2021-11-08",
      "bid": "134.70",
      "ask": "134.95",
      "open": "130.95",
      "high": "135.05",
      "low": "130.50",
      "close": "135.05",
      "average": "133.5354",
      "volume": "1843361",
      "turnover": "246139346.41",
      "trades": "4882"
    },
    {
      "date": "2021-11-09",
      "bid": "134.10",
      "ask": "134.25",
      "open": "135.00",
      "high": "136.30",
      "low": "133.85",
      "close": "134.25",
      "average": "134.8638",
      "volume": "1475714",
      "turnover": "199028236.09",
      "trades": "5773"
    },
    {
      "date": "2021-11-10",
      "bid": "131.15",
      "ask": "131.25",
      "open": "134.75",
      "high": "134.75",
      "low": "129.65",
      "close": "131.20",
      "average": "131.1471",
      "volume": "1539755",
      "turnover": "201886241.85",
      "trades": "6088"
    },
    {
      "date": "2021-11-11",
      "bid": "133.05",
      "ask": "133.10",
      "open": "131.25",
      "high": "134.35",
      "low": "129.05",
      "close": "133.95",
      "average": "132.955",
      "volume": "3556625",
      "turnover": "472796497.6",
      "trades": "8490"
    },
    {
      "date": "2021-11-12",
      "bid": "136.85",
      "ask": "136.95",
      "open": "133.95",
      "high": "137.00",
      "low": "132.50",
      "close": "136.85",
      "average": "135.4021",
      "volume": "1845164",
      "turnover": "249778280.45",
      "trades": "7012"
    },
    {
      "date": "2021-11-15",
      "bid": "136.40",
      "ask": "136.45",
      "open": "136.00",
      "high": "136.45",
      "low": "133.95",
      "close": "136.45",
      "average": "135.698",
      "volume": "1716145",
      "turnover": "232860198.45",
      "trades": "6414"
    },
    {
      "date": "2021-11-16",
      "bid": "133.20",
      "ask": "133.40",
      "open": "136.80",
      "high": "138.65",
      "low": "131.65",
      "close": "133.00",
      "average": "133.7718",
      "volume": "1792725",
      "turnover": "239824067.99",
      "trades": "6824"
    },
    {
      "date": "2021-11-17",
      "bid": "133.20",
      "ask": "133.50",
      "open": "130.00",
      "high": "136.80",
      "low": "128.55",
      "close": "133.40",
      "average": "133.7363",
      "volume": "3694145",
      "turnover": "493941067.84",
      "trades": "11528"
    },
    {
      "date": "2021-11-18",
      "bid": "129.85",
      "ask": "129.95",
      "open": "133.70",
      "high": "135.45",
      "low": "129.00",
      "close": "130.05",
      "average": "131.5338",
      "volume": "5179312",
      "turnover": "681203208.48",
      "trades": "13801"
    },
    {
      "date": "2021-11-19",
      "bid": "128.85",
      "ask": "129.00",
      "open": "130.10",
      "high": "130.70",
      "low": "128.25",
      "close": "129.00",
      "average": "129.3006",
      "volume": "3007738",
      "turnover": "388924707.75",
      "trades": "8844"
    },
    {
      "date": "2021-11-22",
      "bid": "124.95",
      "ask": "125.15",
      "open": "129.00",
      "high": "129.35",
      "low": "124.65",
      "close": "125.15",
      "average": "126.2851",
      "volume": "2821768",
      "turnover": "356369596.29",
      "trades": "8217"
    },
    {
      "date": "2021-11-23",
      "bid": "122.55",
      "ask": "122.80",
      "open": "124.10",
      "high": "125.85",
      "low": "119.45",
      "close": "122.45",
      "average": "122.7194",
      "volume": "2922230",
      "turnover": "358659327.39",
      "trades": "8481"
    },
    {
      "date": "2021-11-24",
      "bid": "123.15",
      "ask": "123.25",
      "open": "123.00",
      "high": "126.05",
      "low": "121.10",
      "close": "123.50",
      "average": "123.2127",
      "volume": "3277959",
      "turnover": "403315666.03",
      "trades": "6751"
    },
    {
      "date": "2021-11-25",
      "bid": "125.80",
      "ask": "125.85",
      "open": "123.75",
      "high": "126.50",
      "low": "123.50",
      "close": "125.50",
      "average": "125.0357",
      "volume": "1780541",
      "turnover": "222464732.34",
      "trades": "6218"
    },
    {
      "date": "2021-11-26",
      "bid": "122.85",
      "ask": "123.00",
      "open": "121.65",
      "high": "125.00",
      "low": "119.55",
      "close": "123.00",
      "average": "123.5281",
      "volume": "1963743",
      "turnover": "242601976.83",
      "trades": "7283"
    },
    {
      "date": "2021-11-29",
      "bid": "127.05",
      "ask": "127.20",
      "open": "122.95",
      "high": "127.55",
      "low": "122.95",
      "close": "127.10",
      "average": "126.4927",
      "volume": "2079605",
      "turnover": "263074376.1",
      "trades": "7457"
    },
    {
      "date": "2021-11-30",
      "bid": "128.70",
      "ask": "128.90",
      "open": "126.40",
      "high": "131.20",
      "low": "125.70",
      "close": "129.00",
      "average": "129.0557",
      "volume": "9042865",
      "turnover": "1169277855.18",
      "trades": "10771"
    },
    {
      "date": "2021-12-01",
      "bid": "129.90",
      "ask": "130.00",
      "open": "129.65",
      "high": "130.15",
      "low": "125.55",
      "close": "129.75",
      "average": "128.455",
      "volume": "2847426",
      "turnover": "365204096.75",
      "trades": "6485"
    },
    {
      "date": "2021-12-02",
      "bid": "126.55",
      "ask": "126.65",
      "open": "128.85",
      "high": "130.25",
      "low": "124.30",
      "close": "126.80",
      "average": "126.825",
      "volume": "2674539",
      "turnover": "339156294.83",
      "trades": "8349"
    },
    {
      "date": "2021-12-03",
      "bid": "125.50",
      "ask": "125.60",
      "open": "127.80",
      "high": "128.55",
      "low": "125.40",
      "close": "125.85",
      "average": "126.5373",
      "volume": "2876736",
      "turnover": "364020220.7",
      "trades": "5477"
    },
    {
      "date": "2021-12-06",
      "bid": "124.65",
      "ask": "124.80",
      "open": "127.00",
      "high": "128.35",
      "low": "124.35",
      "close": "124.55",
      "average": "125.3032",
      "volume": "1527480",
      "turnover": "191430120.52",
      "trades": "4250"
    },
    {
      "date": "2021-12-07",
      "bid": "129.85",
      "ask": "130.00",
      "open": "125.60",
      "high": "130.30",
      "low": "125.50",
      "close": "129.95",
      "average": "129.5745",
      "volume": "2795765",
      "turnover": "362220594.17",
      "trades": "5309"
    },
    {
      "date": "2021-12-08",
      "bid": "128.10",
      "ask": "128.30",
      "open": "129.95",
      "high": "131.50",
      "low": "127.50",
      "close": "128.45",
      "average": "129.0473",
      "volume": "2234526",
      "turnover": "288420537.27",
      "trades": "5867"
    },
    {
      "date": "2021-12-09",
      "bid": "130.40",
      "ask": "130.55",
      "open": "129.05",
      "high": "131.45",
      "low": "128.90",
      "close": "130.35",
      "average": "130.3731",
      "volume": "2552452",
      "turnover": "332748274.89",
      "trades": "5652"
    },
    {
      "date": "2021-12-10",
      "bid": "127.80",
      "ask": "127.95",
      "open": "129.80",
      "high": "130.45",
      "low": "127.80",
      "close": "128.00",
      "average": "128.4633",
      "volume": "1136011",
      "turnover": "145941496.15",
      "trades": "3645"
    },
    {
      "date": "2021-12-13",
      "bid": "127.80",
      "ask": "127.85",
      "open": "128.50",
      "high": "130.35",
      "low": "127.55",
      "close": "128.15",
      "average": "128.8442",
      "volume": "9381739",
      "turnover": "1212319131.39",
      "trades": "4752"
    },
    {
      "date": "2021-12-14",
      "bid": "124.20",
      "ask": "124.30",
      "open": "128.00",
      "high": "128.50",
      "low": "124.00",
      "close": "124.60",
      "average": "125.6753",
      "volume": "2883703",
      "turnover": "361530053",
      "trades": "5145"
    },
    {
      "date": "2021-12-15",
      "bid": "125.55",
      "ask": "125.75",
      "open": "124.95",
      "high": "127.15",
      "low": "124.80",
      "close": "125.05",
      "average": "125.4081",
      "volume": "2377175",
      "turnover": "298169315.05",
      "trades": "4314"
    },
    {
      "date": "2021-12-16",
      "bid": "126.30",
      "ask": "126.45",
      "open": "127.65",
      "high": "128.85",
      "low": "126.25",
      "close": "127.00",
      "average": "127.2433",
      "volume": "1873939",
      "turnover": "238446618.45",
      "trades": "4644"
    },
    {
      "date": "2021-12-17",
      "bid": "123.90",
      "ask": "124.00",
      "open": "126.85",
      "high": "127.25",
      "low": "122.60",
      "close": "124.30",
      "average": "124.278",
      "volume": "3139721",
      "turnover": "390148167.18",
      "trades": "7022"
    },
    {
      "date": "2021-12-20",
      "bid": "123.45",
      "ask": "123.50",
      "open": "122.00",
      "high": "124.85",
      "low": "120.60",
      "close": "123.80",
      "average": "123.4461",
      "volume": "1600897",
      "turnover": "197609342.74",
      "trades": "5275"
    },
    {
      "date": "2021-12-21",
      "bid": "125.15",
      "ask": "125.25",
      "open": "125.00",
      "high": "126.55",
      "low": "123.50",
      "close": "125.60",
      "average": "125.2766",
      "volume": "1596481",
      "turnover": "199984274.4",
      "trades": "4049"
    },
    {
      "date": "2021-12-22",
      "bid": "127.50",
      "ask": "127.60",
      "open": "126.75",
      "high": "128.30",
      "low": "126.15",
      "close": "128.30",
      "average": "127.7189",
      "volume": "1515031",
      "turnover": "193481440.97",
      "trades": "4232"
    },
    {
      "date": "2021-12-23",
      "bid": "131.40",
      "ask": "131.55",
      "open": "129.00",
      "high": "132.20",
      "low": "128.50",
      "close": "131.15",
      "average": "130.6822",
      "volume": "1520731",
      "turnover": "198719112.68",
      "trades": "4737"
    },
    {
      "date": "2021-12-27",
      "bid": "132.80",
      "ask": "133.00",
      "open": "131.15",
      "high": "134.10",
      "low": "130.65",
      "close": "133.05",
      "average": "133.0359",
      "volume": "1104664",
      "turnover": "146961439.55",
      "trades": "5069"
    },
    {
      "date": "2021-12-28",
      "bid": "134.85",
      "ask": "135.05",
      "open": "133.05",
      "high": "136.20",
      "low": "133.05",
      "close": "135.05",
      "average": "135.0913",
      "volume": "1036133",
      "turnover": "139968653.38",
      "trades": "4402"
    },
    {
      "date": "2021-12-29",
      "bid": "136.10",
      "ask": "136.25",
      "open": "135.05",
      "high": "136.35",
      "low": "134.30",
      "close": "135.95",
      "average": "135.7419",
      "volume": "778225",
      "turnover": "105636700.93",
      "trades": "3458"
    },
    {
      "date": "2021-12-30",
      "bid": "137.05",
      "ask": "137.20",
      "open": "135.95",
      "high": "137.40",
      "low": "135.50",
      "close": "136.75",
      "average": "136.8229",
      "volume": "1225427",
      "turnover": "167678116.61",
      "trades": "3250"
    },
    {
      "date": "2022-01-03",
      "bid": "131.60",
      "ask": "131.70",
      "open": "136.75",
      "high": "137.00",
      "low": "131.25",
      "close": "131.50",
      "average": "133.0742",
      "volume": "1678396",
      "turnover": "223358388.6",
      "trades": "8630"
    },
    {
      "date": "2022-01-04",
      "bid": "129.00",
      "ask": "129.10",
      "open": "132.10",
      "high": "134.05",
      "low": "128.95",
      "close": "129.70",
      "average": "130.5714",
      "volume": "2396595",
      "turnover": "312939670.87",
      "trades": "7928"
    },
    {
      "date": "2022-01-05",
      "bid": "128.45",
      "ask": "128.55",
      "open": "129.85",
      "high": "131.30",
      "low": "127.65",
      "close": "127.65",
      "average": "128.2317",
      "volume": "1071180",
      "turnover": "137383696.41",
      "trades": "3044"
    },
    {
      "date": "2022-01-07",
      "bid": "121.10",
      "ask": "121.30",
      "open": "127.00",
      "high": "127.00",
      "low": "120.75",
      "close": "121.75",
      "average": "123.2501",
      "volume": "3567240",
      "turnover": "439724548.27",
      "trades": "12384"
    },
    {
      "date": "2022-01-10",
      "bid": "110.25",
      "ask": "110.50",
      "open": "121.75",
      "high": "122.75",
      "low": "109.60",
      "close": "109.75",
      "average": "112.9062",
      "volume": "4178418",
      "turnover": "471958775.05",
      "trades": "15135"
    },
    {
      "date": "2022-01-11",
      "bid": "110.20",
      "ask": "110.35",
      "open": "111.15",
      "high": "112.70",
      "low": "109.55",
      "close": "110.30",
      "average": "110.7928",
      "volume": "3105719",
      "turnover": "344117940.87",
      "trades": "11140"
    },
    {
      "date": "2022-01-12",
      "bid": "111.20",
      "ask": "111.30",
      "open": "111.50",
      "high": "112.85",
      "low": "109.40",
      "close": "111.15",
      "average": "111.1872",
      "volume": "2728342",
      "turnover": "303323932.89",
      "trades": "9552"
    },
    {
      "date": "2022-01-13",
      "bid": "108.70",
      "ask": "108.80",
      "open": "111.15",
      "high": "111.35",
      "low": "107.75",
      "close": "108.05",
      "average": "109.0646",
      "volume": "2476569",
      "turnover": "270243061.77",
      "trades": "8251"
    },
    {
      "date": "2022-01-14",
      "bid": "102.20",
      "ask": "102.30",
      "open": "107.30",
      "high": "108.70",
      "low": "101.75",
      "close": "101.90",
      "average": "104.5203",
      "volume": "3869835",
      "turnover": "404706682.87",
      "trades": "12881"
    },
    {
      "date": "2022-01-17",
      "bid": "101.10",
      "ask": "101.25",
      "open": "101.90",
      "high": "102.85",
      "low": "99.68",
      "close": "100.95",
      "average": "101.2499",
      "volume": "2673354",
      "turnover": "270704992.97",
      "trades": "9646"
    },
    {
      "date": "2022-01-18",
      "bid": "97.72",
      "ask": "97.82",
      "open": "100.45",
      "high": "100.55",
      "low": "96.94",
      "close": "97.80",
      "average": "97.817",
      "volume": "3971696",
      "turnover": "388481323.29",
      "trades": "15331"
    },
    {
      "date": "2022-01-19",
      "bid": "95.36",
      "ask": "95.44",
      "open": "96.54",
      "high": "97.70",
      "low": "95.08",
      "close": "95.38",
      "average": "96.2995",
      "volume": "5058400",
      "turnover": "487438536.45",
      "trades": "16556"
    },
    {
      "date": "2022-01-20",
      "bid": "95.02",
      "ask": "95.10",
      "open": "96.64",
      "high": "96.64",
      "low": "93.30",
      "close": "95.10",
      "average": "95.1855",
      "volume": "4556275",
      "turnover": "433723016.21",
      "trades": "13656"
    },
    {
      "date": "2022-01-21",
      "bid": "91.06",
      "ask": "91.10",
      "open": "93.50",
      "high": "93.86",
      "low": "89.86",
      "close": "91.00",
      "average": "91.5562",
      "volume": "4976660",
      "turnover": "455716947.29",
      "trades": "14076"
    },
    {
      "date": "2022-01-24",
      "bid": "86.04",
      "ask": "86.14",
      "open": "90.38",
      "high": "90.50",
      "low": "84.56",
      "close": "85.76",
      "average": "86.5051",
      "volume": "7260148",
      "turnover": "628554364.85",
      "trades": "21266"
    },
    {
      "date": "2022-01-25",
      "bid": "83.60",
      "ask": "83.78",
      "open": "87.26",
      "high": "87.84",
      "low": "83.20",
      "close": "83.20",
      "average": "84.3329",
      "volume": "7101736",
      "turnover": "599515073.16",
      "trades": "22480"
    },
    {
      "date": "2022-01-26",
      "bid": "86.32",
      "ask": "86.44",
      "open": "84.10",
      "high": "88.06",
      "low": "82.90",
      "close": "86.28",
      "average": "86.1459",
      "volume": "6243081",
      "turnover": "537852315.11",
      "trades": "17302"
    },
    {
      "date": "2022-01-27",
      "bid": "84.46",
      "ask": "84.54",
      "open": "84.36",
      "high": "86.08",
      "low": "82.76",
      "close": "84.60",
      "average": "84.5446",
      "volume": "4290481",
      "turnover": "362724435.23",
      "trades": "14191"
    },
    {
      "date": "2022-01-28",
      "bid": "84.34",
      "ask": "84.50",
      "open": "84.50",
      "high": "84.64",
      "low": "81.72",
      "close": "84.12",
      "average": "83.3007",
      "volume": "4567051",
      "turnover": "380386771.19",
      "trades": "12655"
    },
    {
      "date": "2022-01-31",
      "bid": "87.48",
      "ask": "87.54",
      "open": "86.36",
      "high": "88.12",
      "low": "85.44",
      "close": "87.56",
      "average": "86.8374",
      "volume": "3457595",
      "turnover": "300160168.39",
      "trades": "12354"
    },
    {
      "date": "2022-02-01",
      "bid": "90.52",
      "ask": "90.68",
      "open": "89.00",
      "high": "91.70",
      "low": "88.82",
      "close": "90.68",
      "average": "90.4303",
      "volume": "5655955",
      "turnover": "511455286.77",
      "trades": "17921"
    },
    {
      "date": "2022-02-02",
      "bid": "92.68",
      "ask": "92.70",
      "open": "93.00",
      "high": "94.16",
      "low": "92.00",
      "close": "92.40",
      "average": "92.9279",
      "volume": "4899210",
      "turnover": "455289523.44",
      "trades": "14177"
    },
    {
      "date": "2022-02-03",
      "bid": "88.52",
      "ask": "88.58",
      "open": "92.42",
      "high": "92.64",
      "low": "88.48",
      "close": "88.48",
      "average": "89.5856",
      "volume": "2755554",
      "turnover": "246946796.28",
      "trades": "10063"
    },
    {
      "date": "2022-02-04",
      "bid": "86.24",
      "ask": "86.38",
      "open": "89.24",
      "high": "89.90",
      "low": "86.04",
      "close": "86.18",
      "average": "86.9346",
      "volume": "2446765",
      "turnover": "212780954.27",
      "trades": "7237"
    },
    {
      "date": "2022-02-07",
      "bid": "87.90",
      "ask": "87.96",
      "open": "87.10",
      "high": "89.22",
      "low": "86.26",
      "close": "87.94",
      "average": "88.0127",
      "volume": "2170207",
      "turnover": "191028361.25",
      "trades": "6145"
    },
    {
      "date": "2022-02-08",
      "bid": "87.06",
      "ask": "87.14",
      "open": "87.94",
      "high": "88.52",
      "low": "86.04",
      "close": "87.06",
      "average": "87.2218",
      "volume": "1957609",
      "turnover": "170739316.27",
      "trades": "6122"
    },
    {
      "date": "2022-02-09",
      "bid": "92.04",
      "ask": "92.12",
      "open": "88.90",
      "high": "92.60",
      "low": "88.02",
      "close": "91.48",
      "average": "91.2333",
      "volume": "2931861",
      "turnover": "267474203.31",
      "trades": "6394"
    },
    {
      "date": "2022-02-10",
      "bid": "89.20",
      "ask": "89.24",
      "open": "92.36",
      "high": "93.58",
      "low": "88.02",
      "close": "89.18",
      "average": "89.7867",
      "volume": "2199551",
      "turnover": "197496137.64",
      "trades": "7286"
    },
    {
      "date": "2022-02-11",
      "bid": "87.40",
      "ask": "87.50",
      "open": "88.18",
      "high": "89.76",
      "low": "87.38",
      "close": "87.46",
      "average": "88.1937",
      "volume": "1985873",
      "turnover": "175147737.54",
      "trades": "5419"
    },
    {
      "date": "2022-02-14",
      "bid": "85.16",
      "ask": "85.28",
      "open": "85.24",
      "high": "85.26",
      "low": "82.16",
      "close": "85.14",
      "average": "84.2204",
      "volume": "3661529",
      "turnover": "308364701.67",
      "trades": "11018"
    },
    {
      "date": "2022-02-15",
      "bid": "88.12",
      "ask": "88.26",
      "open": "85.14",
      "high": "88.96",
      "low": "85.02",
      "close": "88.56",
      "average": "88.1237",
      "volume": "2859466",
      "turnover": "251980721.77",
      "trades": "7038"
    },
    {
      "date": "2022-02-16",
      "bid": "89.08",
      "ask": "89.16",
      "open": "89.00",
      "high": "90.12",
      "low": "88.10",
      "close": "89.42",
      "average": "89.2397",
      "volume": "3092025",
      "turnover": "275917148.02",
      "trades": "8294"
    },
    {
      "date": "2022-02-17",
      "bid": "83.48",
      "ask": "83.52",
      "open": "87.56",
      "high": "91.44",
      "low": "83.40",
      "close": "83.40",
      "average": "86.0272",
      "volume": "4521166",
      "turnover": "389068201.78",
      "trades": "13744"
    },
    {
      "date": "2022-02-18",
      "bid": "77.76",
      "ask": "77.84",
      "open": "83.30",
      "high": "83.30",
      "low": "76.50",
      "close": "77.20",
      "average": "78.3721",
      "volume": "6150934",
      "turnover": "481900932.78",
      "trades": "17916"
    },
    {
      "date": "2022-02-21",
      "bid": "74.86",
      "ask": "74.92",
      "open": "77.86",
      "high": "78.94",
      "low": "74.30",
      "close": "74.90",
      "average": "75.7274",
      "volume": "4728594",
      "turnover": "358318483.33",
      "trades": "11962"
    },
    {
      "date": "2022-02-22",
      "bid": "76.98",
      "ask": "77.10",
      "open": "72.64",
      "high": "79.14",
      "low": "72.30",
      "close": "77.00",
      "average": "77.0002",
      "volume": "4046609",
      "turnover": "311765488.33",
      "trades": "10622"
    },
    {
      "date": "2022-02-23",
      "bid": "76.86",
      "ask": "76.88",
      "open": "78.00",
      "high": "78.24",
      "low": "76.30",
      "close": "77.04",
      "average": "77.1526",
      "volume": "3668770",
      "turnover": "283074403.77",
      "trades": "8480"
    },
    {
      "date": "2022-02-24",
      "bid": "77.12",
      "ask": "77.98",
      "open": "71.66",
      "high": "78.18",
      "low": "70.52",
      "close": "77.02",
      "average": "74.8164",
      "volume": "5809842",
      "turnover": "434371987.45",
      "trades": "14381"
    },
    {
      "date": "2022-02-25",
      "bid": "80.66",
      "ask": "80.70",
      "open": "78.34",
      "high": "82.00",
      "low": "76.24",
      "close": "79.92",
      "average": "79.6113",
      "volume": "6522459",
      "turnover": "519696811.65",
      "trades": "12876"
    },
    {
      "date": "2022-02-28",
      "bid": "84.90",
      "ask": "85.10",
      "open": "77.90",
      "high": "85.08",
      "low": "77.28",
      "close": "84.92",
      "average": "83.619",
      "volume": "6440907",
      "turnover": "538460512.52",
      "trades": "13252"
    },
    {
      "date": "2022-03-01",
      "bid": "82.50",
      "ask": "82.56",
      "open": "85.10",
      "high": "86.56",
      "low": "81.42",
      "close": "82.00",
      "average": "83.2807",
      "volume": "4296836",
      "turnover": "357854991.24",
      "trades": "10840"
    },
    {
      "date": "2022-03-02",
      "bid": "88.32",
      "ask": "88.44",
      "open": "80.80",
      "high": "88.82",
      "low": "80.62",
      "close": "87.88",
      "average": "86.6613",
      "volume": "6037219",
      "turnover": "523266694.97",
      "trades": "15135"
    },
    {
      "date": "2022-03-03",
      "bid": "86.34",
      "ask": "86.48",
      "open": "88.00",
      "high": "89.70",
      "low": "86.04",
      "close": "86.30",
      "average": "87.2667",
      "volume": "3112868",
      "turnover": "271650162.69",
      "trades": "9358"
    },
    {
      "date": "2022-03-04",
      "bid": "88.94",
      "ask": "89.00",
      "open": "84.90",
      "high": "90.34",
      "low": "84.14",
      "close": "88.78",
      "average": "88.617",
      "volume": "5726504",
      "turnover": "507447061.64",
      "trades": "14738"
    },
    {
      "date": "2022-03-07",
      "bid": "89.86",
      "ask": "89.92",
      "open": "86.00",
      "high": "93.90",
      "low": "85.32",
      "close": "89.66",
      "average": "89.945",
      "volume": "7396956",
      "turnover": "665319736.14",
      "trades": "17748"
    },
    {
      "date": "2022-03-08",
      "bid": "92.54",
      "ask": "92.56",
      "open": "88.10",
      "high": "95.20",
      "low": "88.10",
      "close": "92.38",
      "average": "92.2306",
      "volume": "5745383",
      "turnover": "529923017.43",
      "trades": "14112"
    },
    {
      "date": "2022-03-09",
      "bid": "97.12",
      "ask": "97.18",
      "open": "95.38",
      "high": "102.55",
      "low": "95.00",
      "close": "97.24",
      "average": "98.5242",
      "volume": "7591467",
      "turnover": "747683415.88",
      "trades": "17888"
    },
    {
      "date": "2022-03-10",
      "bid": "92.60",
      "ask": "92.66",
      "open": "98.48",
      "high": "98.96",
      "low": "91.50",
      "close": "92.88",
      "average": "93.801",
      "volume": "6040393",
      "turnover": "566771816.98",
      "trades": "13597"
    },
    {
      "date": "2022-03-11",
      "bid": "93.98",
      "ask": "94.12",
      "open": "93.48",
      "high": "96.54",
      "low": "93.12",
      "close": "94.06",
      "average": "94.711",
      "volume": "3842223",
      "turnover": "363954727.24",
      "trades": "8914"
    },
    {
      "date": "2022-03-14",
      "bid": "97.42",
      "ask": "97.48",
      "open": "95.30",
      "high": "99.94",
      "low": "94.08",
      "close": "97.20",
      "average": "96.6304",
      "volume": "3360325",
      "turnover": "324709909.45",
      "trades": "8947"
    },
    {
      "date": "2022-03-15",
      "bid": "95.24",
      "ask": "95.32",
      "open": "96.70",
      "high": "96.70",
      "low": "93.14",
      "close": "94.98",
      "average": "94.9147",
      "volume": "3448358",
      "turnover": "327273849.2",
      "trades": "7501"
    },
    {
      "date": "2022-03-16",
      "bid": "99.38",
      "ask": "99.50",
      "open": "98.50",
      "high": "99.74",
      "low": "96.60",
      "close": "99.48",
      "average": "98.6627",
      "volume": "2761628",
      "turnover": "272415371.8",
      "trades": "7670"
    },
    {
      "date": "2022-03-17",
      "bid": "101.90",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.80",
      "low": "99.40",
      "close": "101.50",
      "average": "101.2422",
      "volume": "3439916",
      "turnover": "348247760.08",
      "trades": "7463"
    },
    {
      "date": "2022-03-18",
      "bid": "102.20",
      "ask": "102.35",
      "open": "102.50",
      "high": "103.40",
      "low": "100.40",
      "close": "102.25",
      "average": "102.1949",
      "volume": "3412907",
      "turnover": "348784500.77",
      "trades": "7244"
    },
    {
      "date": "2022-03-21",
      "bid": "102.65",
      "ask": "102.75",
      "open": "102.25",
      "high": "103.25",
      "low": "100.20",
      "close": "102.50",
      "average": "102.0237",
      "volume": "1941351",
      "turnover": "197913837.28",
      "trades": "5429"
    },
    {
      "date": "2022-03-22",
      "bid": "98.56",
      "ask": "98.66",
      "open": "102.95",
      "high": "103.15",
      "low": "97.64",
      "close": "98.44",
      "average": "99.0403",
      "volume": "3271120",
      "turnover": "323999222.75",
      "trades": "7824"
    },
    {
      "date": "2022-03-23",
      "bid": "98.82",
      "ask": "98.92",
      "open": "99.02",
      "high": "100.10",
      "low": "97.02",
      "close": "98.84",
      "average": "98.6605",
      "volume": "2019957",
      "turnover": "199261437.59",
      "trades": "6264"
    },
    {
      "date": "2022-03-24",
      "bid": "96.34",
      "ask": "96.40",
      "open": "98.80",
      "high": "99.60",
      "low": "94.88",
      "close": "96.48",
      "average": "96.6077",
      "volume": "2178957",
      "turnover": "210514403.73",
      "trades": "5846"
    },
    {
      "date": "2022-03-25",
      "bid": "95.22",
      "ask": "95.32",
      "open": "96.62",
      "high": "98.52",
      "low": "94.60",
      "close": "95.50",
      "average": "96.2617",
      "volume": "1888618",
      "turnover": "181828284.03",
      "trades": "6391"
    },
    {
      "date": "2022-03-28",
      "bid": "97.66",
      "ask": "97.76",
      "open": "95.58",
      "high": "98.16",
      "low": "95.00",
      "close": "98.12",
      "average": "97.1468",
      "volume": "2153179",
      "turnover": "209154997.21",
      "trades": "6130"
    },
    {
      "date": "2022-03-29",
      "bid": "102.15",
      "ask": "102.30",
      "open": "99.50",
      "high": "102.95",
      "low": "99.32",
      "close": "102.00",
      "average": "101.7252",
      "volume": "2365382",
      "turnover": "240617324.27",
      "trades": "8326"
    },
    {
      "date": "2022-03-30",
      "bid": "102.25",
      "ask": "102.35",
      "open": "102.15",
      "high": "102.85",
      "low": "99.76",
      "close": "102.10",
      "average": "101.3678",
      "volume": "1805667",
      "turnover": "183029311.2",
      "trades": "5572"
    },
    {
      "date": "2022-03-31",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.55",
      "high": "105.25",
      "low": "101.40",
      "close": "105.05",
      "average": "104.2666",
      "volume": "3401152",
      "turnover": "354495662.5",
      "trades": "6753"
    },
    {
      "date": "2022-04-01",
      "bid": "102.26",
      "ask": "102.38",
      "open": "105.60",
      "high": "106.28",
      "low": "99.70",
      "close": "102.20",
      "average": "102.0449",
      "volume": "3241666",
      "turnover": "330738756.72",
      "trades": "10493"
    },
    {
      "date": "2022-04-04",
      "bid": "104.08",
      "ask": "104.20",
      "open": "102.86",
      "high": "104.46",
      "low": "101.34",
      "close": "104.12",
      "average": "103.2909",
      "volume": "1687744",
      "turnover": "174325345.08",
      "trades": "5904"
    },
    {
      "date": "2022-04-05",
      "bid": "104.22",
      "ask": "104.34",
      "open": "104.36",
      "high": "107.46",
      "low": "103.90",
      "close": "104.60",
      "average": "105.5596",
      "volume": "2802653",
      "turnover": "296028952.43",
      "trades": "8069"
    },
    {
      "date": "2022-04-06",
      "bid": "102.78",
      "ask": "102.94",
      "open": "104.16",
      "high": "105.38",
      "low": "100.78",
      "close": "103.42",
      "average": "102.8845",
      "volume": "2859437",
      "turnover": "294086000.95",
      "trades": "7545"
    },
    {
      "date": "2022-04-07",
      "bid": "105.02",
      "ask": "105.08",
      "open": "103.50",
      "high": "106.20",
      "low": "102.04",
      "close": "104.96",
      "average": "104.8554",
      "volume": "1918129",
      "turnover": "201126400.34",
      "trades": "5401"
    },
    {
      "date": "2022-04-08",
      "bid": "103.66",
      "ask": "103.78",
      "open": "106.50",
      "high": "106.50",
      "low": "102.52",
      "close": "103.84",
      "average": "103.9774",
      "volume": "1605163",
      "turnover": "166902376.77",
      "trades": "5765"
    },
    {
      "date": "2022-04-11",
      "bid": "98.20",
      "ask": "98.38",
      "open": "103.50",
      "high": "103.85",
      "low": "97.90",
      "close": "98.32",
      "average": "99.7915",
      "volume": "2722619",
      "turnover": "271699258.14",
      "trades": "7461"
    },
    {
      "date": "2022-04-12",
      "bid": "103.35",
      "ask": "103.65",
      "open": "99.80",
      "high": "103.70",
      "low": "98.90",
      "close": "103.45",
      "average": "102.3164",
      "volume": "2970716",
      "turnover": "303935045.61",
      "trades": "7261"
    },
    {
      "date": "2022-04-13",
      "bid": "106.00",
      "ask": "106.20",
      "open": "103.65",
      "high": "106.80",
      "low": "101.90",
      "close": "106.20",
      "average": "105.1596",
      "volume": "2636933",
      "turnover": "277317301.89",
      "trades": "7002"
    },
    {
      "date": "2022-04-14",
      "bid": "105.15",
      "ask": "105.45",
      "open": "106.20",
      "high": "106.95",
      "low": "103.45",
      "close": "105.75",
      "average": "105.4611",
      "volume": "1344006",
      "turnover": "141119386.86",
      "trades": "3064"
    },
    {
      "date": "2022-04-19",
      "bid": "102.45",
      "ask": "102.55",
      "open": "105.75",
      "high": "105.75",
      "low": "101.70",
      "close": "102.80",
      "average": "103.0036",
      "volume": "1917566",
      "turnover": "197529780.03",
      "trades": "5660"
    },
    {
      "date": "2022-04-20",
      "bid": "103.95",
      "ask": "104.10",
      "open": "102.90",
      "high": "104.75",
      "low": "102.00",
      "close": "104.15",
      "average": "103.7483",
      "volume": "1422404",
      "turnover": "147575061.81",
      "trades": "4365"
    },
    {
      "date": "2022-04-21",
      "bid": "104.60",
      "ask": "104.65",
      "open": "104.70",
      "high": "105.60",
      "low": "103.70",
      "close": "104.80",
      "average": "104.7355",
      "volume": "1608919",
      "turnover": "168511437.1",
      "trades": "4135"
    },
    {
      "date": "2022-04-22",
      "bid": "102.35",
      "ask": "102.55",
      "open": "104.00",
      "high": "105.50",
      "low": "102.10",
      "close": "102.35",
      "average": "102.834",
      "volume": "1213015",
      "turnover": "124752294.33",
      "trades": "4058"
    },
    {
      "date": "2022-04-25",
      "bid": "101.85",
      "ask": "102.00",
      "open": "101.75",
      "high": "103.85",
      "low": "99.74",
      "close": "102.00",
      "average": "101.6772",
      "volume": "2045396",
      "turnover": "207880958.31",
      "trades": "5895"
    },
    {
      "date": "2022-04-26",
      "bid": "97.92",
      "ask": "98.04",
      "open": "103.00",
      "high": "103.00",
      "low": "97.66",
      "close": "97.66",
      "average": "99.4812",
      "volume": "2056276",
      "turnover": "204666215.74",
      "trades": "5826"
    },
    {
      "date": "2022-04-27",
      "bid": "99.16",
      "ask": "99.28",
      "open": "97.94",
      "high": "100.10",
      "low": "97.62",
      "close": "99.24",
      "average": "99.1235",
      "volume": "1746753",
      "turnover": "173141602.67",
      "trades": "6026"
    },
    {
      "date": "2022-04-28",
      "bid": "96.82",
      "ask": "96.90",
      "open": "100.00",
      "high": "100.95",
      "low": "96.12",
      "close": "97.14",
      "average": "97.5824",
      "volume": "1878779",
      "turnover": "183350050.27",
      "trades": "5438"
    },
    {
      "date": "2022-04-29",
      "bid": "97.30",
      "ask": "97.40",
      "open": "98.56",
      "high": "99.12",
      "low": "96.96",
      "close": "97.44",
      "average": "97.9589",
      "volume": "2259021",
      "turnover": "221333144.15",
      "trades": "5053"
    },
    {
      "date": "2022-05-02",
      "bid": "91.34",
      "ask": "91.42",
      "open": "96.94",
      "high": "96.94",
      "low": "82.90",
      "close": "91.18",
      "average": "92.0964",
      "volume": "3445421",
      "turnover": "317327840.5",
      "trades": "9606"
    },
    {
      "date": "2022-05-03",
      "bid": "91.44",
      "ask": "91.56",
      "open": "92.30",
      "high": "95.36",
      "low": "90.50",
      "close": "91.54",
      "average": "92.3089",
      "volume": "2413088",
      "turnover": "222742888.82",
      "trades": "7951"
    },
    {
      "date": "2022-05-04",
      "bid": "90.66",
      "ask": "90.78",
      "open": "91.54",
      "high": "91.82",
      "low": "89.36",
      "close": "90.56",
      "average": "90.4446",
      "volume": "2005605",
      "turnover": "181397569.8",
      "trades": "6932"
    },
    {
      "date": "2022-05-05",
      "bid": "91.38",
      "ask": "91.46",
      "open": "92.58",
      "high": "94.38",
      "low": "91.30",
      "close": "91.56",
      "average": "93.0199",
      "volume": "2404593",
      "turnover": "223732075.83",
      "trades": "6825"
    },
    {
      "date": "2022-05-06",
      "bid": "84.04",
      "ask": "84.06",
      "open": "90.50",
      "high": "90.84",
      "low": "83.06",
      "close": "84.56",
      "average": "85.5151",
      "volume": "4692100",
      "turnover": "401266333.4",
      "trades": "12691"
    },
    {
      "date": "2022-05-09",
      "bid": "81.74",
      "ask": "81.78",
      "open": "83.68",
      "high": "84.48",
      "low": "80.30",
      "close": "81.42",
      "average": "81.9845",
      "volume": "2320644",
      "turnover": "190405703.88",
      "trades": "7649"
    },
    {
      "date": "2022-05-10",
      "bid": "82.28",
      "ask": "82.46",
      "open": "82.06",
      "high": "85.04",
      "low": "81.48",
      "close": "81.90",
      "average": "83.2405",
      "volume": "2915632",
      "turnover": "242824863.03",
      "trades": "7494"
    },
    {
      "date": "2022-05-11",
      "bid": "85.22",
      "ask": "85.36",
      "open": "82.50",
      "high": "85.34",
      "low": "81.60",
      "close": "85.18",
      "average": "84.0133",
      "volume": "4621686",
      "turnover": "388466918.41",
      "trades": "5671"
    },
    {
      "date": "2022-05-12",
      "bid": "84.12",
      "ask": "84.38",
      "open": "84.00",
      "high": "84.56",
      "low": "81.76",
      "close": "84.54",
      "average": "83.7287",
      "volume": "2669513",
      "turnover": "223474443.03",
      "trades": "6777"
    },
    {
      "date": "2022-05-13",
      "bid": "89.82",
      "ask": "89.90",
      "open": "86.26",
      "high": "90.10",
      "low": "86.26",
      "close": "90.00",
      "average": "89.0586",
      "volume": "2938890",
      "turnover": "261674324.87",
      "trades": "9096"
    },
    {
      "date": "2022-05-16",
      "bid": "88.34",
      "ask": "88.74",
      "open": "89.98",
      "high": "90.44",
      "low": "87.72",
      "close": "88.00",
      "average": "88.7398",
      "volume": "2599480",
      "turnover": "230757629.77",
      "trades": "7075"
    },
    {
      "date": "2022-05-17",
      "bid": "90.28",
      "ask": "90.44",
      "open": "95.00",
      "high": "95.00",
      "low": "88.78",
      "close": "90.00",
      "average": "91.0961",
      "volume": "4957266",
      "turnover": "451677539.63",
      "trades": "15022"
    },
    {
      "date": "2022-05-18",
      "bid": "86.66",
      "ask": "86.74",
      "open": "92.10",
      "high": "93.20",
      "low": "85.60",
      "close": "86.74",
      "average": "87.8297",
      "volume": "3775818",
      "turnover": "331666104.2",
      "trades": "10044"
    },
    {
      "date": "2022-05-19",
      "bid": "88.56",
      "ask": "88.62",
      "open": "86.04",
      "high": "88.88",
      "low": "83.80",
      "close": "88.72",
      "average": "86.9026",
      "volume": "2886367",
      "turnover": "250630662.29",
      "trades": "7922"
    },
    {
      "date": "2022-05-20",
      "bid": "86.06",
      "ask": "86.10",
      "open": "89.16",
      "high": "89.36",
      "low": "85.98",
      "close": "86.02",
      "average": "87.2303",
      "volume": "2553350",
      "turnover": "222798937.1",
      "trades": "6342"
    },
    {
      "date": "2022-05-23",
      "bid": "87.20",
      "ask": "87.24",
      "open": "87.48",
      "high": "88.88",
      "low": "85.94",
      "close": "87.52",
      "average": "87.1355",
      "volume": "2248257",
      "turnover": "195910988.43",
      "trades": "6945"
    },
    {
      "date": "2022-05-24",
      "bid": "86.94",
      "ask": "87.00",
      "open": "86.32",
      "high": "88.36",
      "low": "86.00",
      "close": "86.82",
      "average": "87.0618",
      "volume": "1730387",
      "turnover": "150692021.25",
      "trades": "5059"
    },
    {
      "date": "2022-05-25",
      "bid": "85.44",
      "ask": "85.54",
      "open": "88.12",
      "high": "88.30",
      "low": "84.80",
      "close": "84.80",
      "average": "85.7338",
      "volume": "1730462",
      "turnover": "148366308.97",
      "trades": "4301"
    },
    {
      "date": "2022-05-27",
      "bid": "87.84",
      "ask": "87.98",
      "open": "86.60",
      "high": "89.00",
      "low": "84.90",
      "close": "88.34",
      "average": "87.2671",
      "volume": "3944310",
      "turnover": "344170696.54",
      "trades": "9122"
    },
    {
      "date": "2022-05-30",
      "bid": "89.42",
      "ask": "89.50",
      "open": "89.00",
      "high": "91.08",
      "low": "88.26",
      "close": "89.32",
      "average": "89.4876",
      "volume": "2208169",
      "turnover": "197601215.57",
      "trades": "6600"
    },
    {
      "date": "2022-05-31",
      "bid": "86.42",
      "ask": "86.48",
      "open": "89.50",
      "high": "89.60",
      "low": "85.10",
      "close": "85.10",
      "average": "85.4104",
      "volume": "13359337",
      "turnover": "1141312023.89",
      "trades": "9830"
    },
    {
      "date": "2022-06-01",
      "bid": "85.32",
      "ask": "85.44",
      "open": "86.00",
      "high": "88.36",
      "low": "85.16",
      "close": "85.40",
      "average": "86.267",
      "volume": "4280045",
      "turnover": "369622686.58",
      "trades": "7498"
    },
    {
      "date": "2022-06-02",
      "bid": "87.54",
      "ask": "87.64",
      "open": "85.60",
      "high": "87.70",
      "low": "85.10",
      "close": "87.50",
      "average": "86.4397",
      "volume": "3775644",
      "turnover": "326181816.87",
      "trades": "5126"
    },
    {
      "date": "2022-06-03",
      "bid": "86.22",
      "ask": "86.32",
      "open": "88.40",
      "high": "88.40",
      "low": "86.10",
      "close": "86.28",
      "average": "86.7772",
      "volume": "1980931",
      "turnover": "171903280.21",
      "trades": "5287"
    },
    {
      "date": "2022-06-07",
      "bid": "87.30",
      "ask": "87.36",
      "open": "86.72",
      "high": "87.60",
      "low": "85.70",
      "close": "87.40",
      "average": "86.8658",
      "volume": "1929328",
      "turnover": "167568409.61",
      "trades": "5430"
    },
    {
      "date": "2022-06-08",
      "bid": "87.02",
      "ask": "87.12",
      "open": "87.80",
      "high": "87.90",
      "low": "86.00",
      "close": "87.00",
      "average": "86.8772",
      "volume": "1780846",
      "turnover": "154690800.41",
      "trades": "3890"
    },
    {
      "date": "2022-06-09",
      "bid": "84.80",
      "ask": "84.86",
      "open": "86.52",
      "high": "87.00",
      "low": "84.14",
      "close": "84.66",
      "average": "85.0781",
      "volume": "1888538",
      "turnover": "160691462.04",
      "trades": "5616"
    },
    {
      "date": "2022-06-10",
      "bid": "79.58",
      "ask": "79.64",
      "open": "84.00",
      "high": "84.52",
      "low": "79.34",
      "close": "79.34",
      "average": "80.9045",
      "volume": "3199691",
      "turnover": "259112860.6",
      "trades": "7405"
    },
    {
      "date": "2022-06-13",
      "bid": "77.20",
      "ask": "77.24",
      "open": "78.54",
      "high": "78.92",
      "low": "76.00",
      "close": "76.92",
      "average": "77.0916",
      "volume": "3892872",
      "turnover": "300172191.91",
      "trades": "7788"
    },
    {
      "date": "2022-06-14",
      "bid": "72.04",
      "ask": "72.08",
      "open": "77.44",
      "high": "77.70",
      "low": "71.84",
      "close": "71.84",
      "average": "73.3495",
      "volume": "4125998",
      "turnover": "302666522.33",
      "trades": "8833"
    },
    {
      "date": "2022-06-15",
      "bid": "73.62",
      "ask": "73.70",
      "open": "72.50",
      "high": "73.86",
      "low": "71.16",
      "close": "73.00",
      "average": "72.9356",
      "volume": "6529811",
      "turnover": "475582107.16",
      "trades": "7313"
    },
    {
      "date": "2022-06-16",
      "bid": "70.74",
      "ask": "70.86",
      "open": "73.00",
      "high": "73.12",
      "low": "68.64",
      "close": "70.94",
      "average": "70.2056",
      "volume": "5023909",
      "turnover": "352737143.5",
      "trades": "9921"
    },
    {
      "date": "2022-06-17",
      "bid": "70.36",
      "ask": "70.40",
      "open": "71.00",
      "high": "73.06",
      "low": "69.94",
      "close": "70.30",
      "average": "70.7021",
      "volume": "4457761",
      "turnover": "315332074.12",
      "trades": "6419"
    },
    {
      "date": "2022-06-20",
      "bid": "71.28",
      "ask": "71.36",
      "open": "70.58",
      "high": "72.76",
      "low": "70.20",
      "close": "71.58",
      "average": "71.4358",
      "volume": "2642068",
      "turnover": "188738558.61",
      "trades": "6208"
    },
    {
      "date": "2022-06-21",
      "bid": "74.72",
      "ask": "74.76",
      "open": "73.60",
      "high": "74.94",
      "low": "71.84",
      "close": "74.14",
      "average": "74.1742",
      "volume": "4705748",
      "turnover": "349026573.47",
      "trades": "6410"
    },
    {
      "date": "2022-06-22",
      "bid": "73.16",
      "ask": "73.30",
      "open": "73.00",
      "high": "74.08",
      "low": "71.10",
      "close": "73.56",
      "average": "72.5939",
      "volume": "2577539",
      "turnover": "187050324.7",
      "trades": "6269"
    },
    {
      "date": "2022-06-23",
      "bid": "72.18",
      "ask": "72.22",
      "open": "72.94",
      "high": "72.94",
      "low": "70.90",
      "close": "72.28",
      "average": "71.9275",
      "volume": "2318879",
      "turnover": "166774350.81",
      "trades": "6820"
    },
    {
      "date": "2022-06-27",
      "bid": "75.62",
      "ask": "75.76",
      "open": "74.54",
      "high": "76.72",
      "low": "74.38",
      "close": "75.82",
      "average": "75.7225",
      "volume": "4164778",
      "turnover": "315304124.41",
      "trades": "9019"
    },
    {
      "date": "2022-06-28",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.94",
      "high": "76.30",
      "low": "74.10",
      "close": "74.98",
      "average": "75.0936",
      "volume": "2199238",
      "turnover": "165145411.56",
      "trades": "5074"
    },
    {
      "date": "2022-06-29",
      "bid": "75.02",
      "ask": "75.08",
      "open": "74.22",
      "high": "75.82",
      "low": "73.44",
      "close": "75.12",
      "average": "74.7044",
      "volume": "2575935",
      "turnover": "192407053.25",
      "trades": "5973"
    },
    {
      "date": "2022-06-30",
      "bid": "76.52",
      "ask": "76.60",
      "open": "74.36",
      "high": "76.80",
      "low": "74.14",
      "close": "76.80",
      "average": "76.2273",
      "volume": "4473558",
      "turnover": "340922603.05",
      "trades": "7296"
    },
    {
      "date": "2022-07-01",
      "bid": "77.74",
      "ask": "77.80",
      "open": "75.92",
      "high": "78.54",
      "low": "75.40",
      "close": "77.84",
      "average": "77.4918",
      "volume": "2244689",
      "turnover": "173926130.18",
      "trades": "5161"
    },
    {
      "date": "2022-07-04",
      "bid": "77.84",
      "ask": "77.90",
      "open": "78.00",
      "high": "79.24",
      "low": "76.68",
      "close": "77.64",
      "average": "77.9151",
      "volume": "1582675",
      "turnover": "123327579.48",
      "trades": "4659"
    },
    {
      "date": "2022-07-05",
      "bid": "80.64",
      "ask": "80.72",
      "open": "78.44",
      "high": "81.14",
      "low": "77.52",
      "close": "81.00",
      "average": "80.0344",
      "volume": "3380571",
      "turnover": "270552768.49",
      "trades": "6427"
    },
    {
      "date": "2022-07-06",
      "bid": "84.46",
      "ask": "84.56",
      "open": "82.36",
      "high": "84.92",
      "low": "81.10",
      "close": "84.56",
      "average": "83.8831",
      "volume": "3140105",
      "turnover": "263388495.22",
      "trades": "6832"
    },
    {
      "date": "2022-07-07",
      "bid": "85.38",
      "ask": "85.40",
      "open": "85.10",
      "high": "86.10",
      "low": "83.32",
      "close": "85.90",
      "average": "85.0977",
      "volume": "2405101",
      "turnover": "204581493.43",
      "trades": "5354"
    },
    {
      "date": "2022-07-08",
      "bid": "84.14",
      "ask": "84.18",
      "open": "85.90",
      "high": "86.84",
      "low": "82.06",
      "close": "83.96",
      "average": "84.0255",
      "volume": "2633887",
      "turnover": "221351542.9",
      "trades": "5912"
    },
    {
      "date": "2022-07-11",
      "bid": "83.04",
      "ask": "83.16",
      "open": "82.44",
      "high": "83.52",
      "low": "81.70",
      "close": "83.04",
      "average": "82.7759",
      "volume": "1635500",
      "turnover": "135369931.9",
      "trades": "4122"
    },
    {
      "date": "2022-07-12",
      "bid": "85.40",
      "ask": "85.50",
      "open": "82.24",
      "high": "85.60",
      "low": "81.72",
      "close": "85.60",
      "average": "84.4154",
      "volume": "1502808",
      "turnover": "126805830.04",
      "trades": "3427"
    },
    {
      "date": "2022-07-13",
      "bid": "83.66",
      "ask": "83.76",
      "open": "85.06",
      "high": "86.00",
      "low": "82.24",
      "close": "83.28",
      "average": "83.7246",
      "volume": "1903367",
      "turnover": "159511904.97",
      "trades": "4420"
    },
    {
      "date": "2022-07-14",
      "bid": "83.24",
      "ask": "83.48",
      "open": "83.28",
      "high": "83.62",
      "low": "81.70",
      "close": "83.46",
      "average": "83.1026",
      "volume": "1677199",
      "turnover": "139350701.33",
      "trades": "4005"
    },
    {
      "date": "2022-07-15",
      "bid": "84.52",
      "ask": "84.58",
      "open": "84.20",
      "high": "85.28",
      "low": "82.92",
      "close": "84.72",
      "average": "84.2145",
      "volume": "2043458",
      "turnover": "171410977.49",
      "trades": "3767"
    },
    {
      "date": "2022-07-18",
      "bid": "87.14",
      "ask": "87.24",
      "open": "85.20",
      "high": "87.32",
      "low": "84.64",
      "close": "87.32",
      "average": "86.5818",
      "volume": "1998114",
      "turnover": "172977377.84",
      "trades": "3868"
    },
    {
      "date": "2022-07-19",
      "bid": "87.76",
      "ask": "87.84",
      "open": "87.24",
      "high": "88.48",
      "low": "85.50",
      "close": "87.40",
      "average": "86.9848",
      "volume": "1515381",
      "turnover": "131850988.82",
      "trades": "3206"
    },
    {
      "date": "2022-07-20",
      "bid": "90.74",
      "ask": "90.82",
      "open": "88.26",
      "high": "91.44",
      "low": "87.98",
      "close": "90.54",
      "average": "90.1982",
      "volume": "2463510",
      "turnover": "222211765",
      "trades": "6118"
    },
    {
      "date": "2022-07-21",
      "bid": "92.92",
      "ask": "92.94",
      "open": "90.28",
      "high": "93.18",
      "low": "89.90",
      "close": "93.02",
      "average": "92.3564",
      "volume": "2525204",
      "turnover": "233182204.92",
      "trades": "5226"
    },
    {
      "date": "2022-07-22",
      "bid": "93.54",
      "ask": "93.60",
      "open": "93.50",
      "high": "94.84",
      "low": "92.52",
      "close": "93.66",
      "average": "93.7578",
      "volume": "1213076",
      "turnover": "113737727.84",
      "trades": "3982"
    },
    {
      "date": "2022-07-25",
      "bid": "94.08",
      "ask": "94.12",
      "open": "93.66",
      "high": "94.60",
      "low": "92.80",
      "close": "93.94",
      "average": "93.9122",
      "volume": "1483135",
      "turnover": "139179962.13",
      "trades": "4272"
    },
    {
      "date": "2022-07-26",
      "bid": "92.76",
      "ask": "92.80",
      "open": "93.82",
      "high": "95.60",
      "low": "92.30",
      "close": "92.50",
      "average": "93.6367",
      "volume": "1952901",
      "turnover": "182879275.15",
      "trades": "5461"
    },
    {
      "date": "2022-07-27",
      "bid": "93.76",
      "ask": "93.80",
      "open": "92.80",
      "high": "94.68",
      "low": "92.40",
      "close": "93.60",
      "average": "93.7587",
      "volume": "1366551",
      "turnover": "128143061.87",
      "trades": "4370"
    },
    {
      "date": "2022-07-28",
      "bid": "98.84",
      "ask": "98.96",
      "open": "94.30",
      "high": "99.72",
      "low": "94.30",
      "close": "99.08",
      "average": "98.1353",
      "volume": "2612200",
      "turnover": "256471135.13",
      "trades": "5563"
    },
    {
      "date": "2022-07-29",
      "bid": "102.10",
      "ask": "102.20",
      "open": "99.90",
      "high": "102.55",
      "low": "99.84",
      "close": "101.80",
      "average": "101.6936",
      "volume": "2854832",
      "turnover": "290363993.06",
      "trades": "5963"
    },
    {
      "date": "2022-08-01",
      "bid": "99.86",
      "ask": "99.92",
      "open": "101.80",
      "high": "102.45",
      "low": "98.86",
      "close": "100.00",
      "average": "99.9406",
      "volume": "1788288",
      "turnover": "178802251",
      "trades": "5514"
    },
    {
      "date": "2022-08-02",
      "bid": "98.40",
      "ask": "98.48",
      "open": "100.00",
      "high": "100.20",
      "low": "97.22",
      "close": "98.64",
      "average": "98.3176",
      "volume": "2360136",
      "turnover": "232013947.57",
      "trades": "6051"
    },
    {
      "date": "2022-08-03",
      "bid": "98.58",
      "ask": "98.66",
      "open": "99.00",
      "high": "100.00",
      "low": "97.70",
      "close": "98.60",
      "average": "98.607",
      "volume": "1854462",
      "turnover": "182872325.39",
      "trades": "5134"
    },
    {
      "date": "2022-08-04",
      "bid": "100.75",
      "ask": "100.90",
      "open": "99.44",
      "high": "102.00",
      "low": "99.12",
      "close": "100.75",
      "average": "100.8761",
      "volume": "1683895",
      "turnover": "169871155.88",
      "trades": "4419"
    },
    {
      "date": "2022-08-05",
      "bid": "97.10",
      "ask": "97.16",
      "open": "101.35",
      "high": "102.75",
      "low": "96.54",
      "close": "96.80",
      "average": "98.2857",
      "volume": "2267915",
      "turnover": "222910635.03",
      "trades": "5725"
    },
    {
      "date": "2022-08-08",
      "bid": "98.26",
      "ask": "98.28",
      "open": "98.00",
      "high": "99.90",
      "low": "97.72",
      "close": "98.44",
      "average": "98.6783",
      "volume": "1668518",
      "turnover": "164648466.83",
      "trades": "3689"
    },
    {
      "date": "2022-08-09",
      "bid": "94.80",
      "ask": "94.98",
      "open": "98.26",
      "high": "99.18",
      "low": "94.50",
      "close": "94.90",
      "average": "95.6429",
      "volume": "1993911",
      "turnover": "190711420.4",
      "trades": "5755"
    },
    {
      "date": "2022-08-10",
      "bid": "98.16",
      "ask": "98.20",
      "open": "94.74",
      "high": "98.36",
      "low": "93.76",
      "close": "97.94",
      "average": "96.4878",
      "volume": "2245409",
      "turnover": "216654359.5",
      "trades": "5865"
    },
    {
      "date": "2022-08-11",
      "bid": "98.02",
      "ask": "98.08",
      "open": "98.36",
      "high": "99.92",
      "low": "97.20",
      "close": "98.24",
      "average": "98.2752",
      "volume": "2046826",
      "turnover": "201151422.59",
      "trades": "5001"
    },
    {
      "date": "2022-08-12",
      "bid": "98.60",
      "ask": "98.64",
      "open": "98.08",
      "high": "98.92",
      "low": "97.20",
      "close": "98.56",
      "average": "98.2998",
      "volume": "1651825",
      "turnover": "162374740.09",
      "trades": "4102"
    },
    {
      "date": "2022-08-15",
      "bid": "100.10",
      "ask": "100.20",
      "open": "99.00",
      "high": "102.35",
      "low": "98.96",
      "close": "100.30",
      "average": "100.6356",
      "volume": "2176941",
      "turnover": "219073772.82",
      "trades": "5275"
    },
    {
      "date": "2022-08-16",
      "bid": "100.35",
      "ask": "100.40",
      "open": "100.90",
      "high": "101.85",
      "low": "99.48",
      "close": "100.45",
      "average": "100.5592",
      "volume": "1779448",
      "turnover": "179144134.57",
      "trades": "3691"
    },
    {
      "date": "2022-08-17",
      "bid": "99.00",
      "ask": "99.10",
      "open": "100.65",
      "high": "101.40",
      "low": "98.76",
      "close": "99.30",
      "average": "99.5752",
      "volume": "2487206",
      "turnover": "247663789.35",
      "trades": "5618"
    },
    {
      "date": "2022-08-18",
      "bid": "106.00",
      "ask": "106.15",
      "open": "101.80",
      "high": "110.40",
      "low": "100.80",
      "close": "106.75",
      "average": "105.9401",
      "volume": "6864731",
      "turnover": "727477280.75",
      "trades": "15329"
    },
    {
      "date": "2022-08-19",
      "bid": "101.05",
      "ask": "101.25",
      "open": "105.50",
      "high": "106.55",
      "low": "100.90",
      "close": "100.90",
      "average": "103.2772",
      "volume": "2723385",
      "turnover": "281309852.13",
      "trades": "7134"
    },
    {
      "date": "2022-08-22",
      "bid": "100.20",
      "ask": "100.35",
      "open": "100.50",
      "high": "101.20",
      "low": "97.98",
      "close": "100.15",
      "average": "99.8061",
      "volume": "3109930",
      "turnover": "310371998.5",
      "trades": "7526"
    },
    {
      "date": "2022-08-23",
      "bid": "97.76",
      "ask": "97.82",
      "open": "98.34",
      "high": "100.95",
      "low": "97.24",
      "close": "97.98",
      "average": "98.5017",
      "volume": "2170211",
      "turnover": "213802914.81",
      "trades": "5979"
    },
    {
      "date": "2022-08-24",
      "bid": "100.70",
      "ask": "100.75",
      "open": "97.38",
      "high": "102.75",
      "low": "97.38",
      "close": "100.55",
      "average": "100.6936",
      "volume": "2378083",
      "turnover": "239386614.32",
      "trades": "6096"
    },
    {
      "date": "2022-08-25",
      "bid": "102.55",
      "ask": "102.70",
      "open": "100.70",
      "high": "103.40",
      "low": "99.70",
      "close": "102.50",
      "average": "101.8974",
      "volume": "1550008",
      "turnover": "157932325.25",
      "trades": "4011"
    },
    {
      "date": "2022-08-26",
      "bid": "99.76",
      "ask": "99.98",
      "open": "103.10",
      "high": "103.60",
      "low": "99.56",
      "close": "99.86",
      "average": "101.2195",
      "volume": "1666372",
      "turnover": "168765731.97",
      "trades": "4163"
    },
    {
      "date": "2022-08-29",
      "bid": "97.02",
      "ask": "97.10",
      "open": "98.40",
      "high": "98.98",
      "low": "96.20",
      "close": "97.04",
      "average": "97.4072",
      "volume": "1361756",
      "turnover": "132650927.57",
      "trades": "4976"
    },
    {
      "date": "2022-08-30",
      "bid": "100.65",
      "ask": "100.80",
      "open": "97.80",
      "high": "102.35",
      "low": "97.74",
      "close": "100.60",
      "average": "100.7643",
      "volume": "3068406",
      "turnover": "309194827.33",
      "trades": "6636"
    },
    {
      "date": "2022-08-31",
      "bid": "100.25",
      "ask": "100.35",
      "open": "102.20",
      "high": "103.10",
      "low": "100.25",
      "close": "100.25",
      "average": "100.6171",
      "volume": "3282552",
      "turnover": "330277922.5",
      "trades": "4397"
    },
    {
      "date": "2022-09-01",
      "bid": "98.94",
      "ask": "99.04",
      "open": "99.46",
      "high": "100.75",
      "low": "97.56",
      "close": "98.98",
      "average": "99.2668",
      "volume": "2518329",
      "turnover": "249987376.65",
      "trades": "6101"
    },
    {
      "date": "2022-09-02",
      "bid": "104.00",
      "ask": "104.15",
      "open": "100.35",
      "high": "104.55",
      "low": "99.32",
      "close": "104.55",
      "average": "103.0714",
      "volume": "2489158",
      "turnover": "256492326.5",
      "trades": "5249"
    },
    {
      "date": "2022-09-05",
      "bid": "104.55",
      "ask": "104.65",
      "open": "101.40",
      "high": "104.75",
      "low": "100.65",
      "close": "104.40",
      "average": "103.4928",
      "volume": "2645851",
      "turnover": "273789497.83",
      "trades": "5520"
    },
    {
      "date": "2022-09-06",
      "bid": "105.00",
      "ask": "105.20",
      "open": "104.40",
      "high": "106.80",
      "low": "102.75",
      "close": "104.70",
      "average": "105.1157",
      "volume": "2375334",
      "turnover": "249674193.73",
      "trades": "6286"
    },
    {
      "date": "2022-09-07",
      "bid": "108.05",
      "ask": "108.10",
      "open": "104.15",
      "high": "108.20",
      "low": "103.70",
      "close": "107.80",
      "average": "107.0025",
      "volume": "2934108",
      "turnover": "313860118.83",
      "trades": "6284"
    },
    {
      "date": "2022-09-08",
      "bid": "109.05",
      "ask": "109.10",
      "open": "108.65",
      "high": "109.40",
      "low": "106.35",
      "close": "109.40",
      "average": "108.1259",
      "volume": "2310001",
      "turnover": "249684179.03",
      "trades": "5404"
    },
    {
      "date": "2022-09-09",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.70",
      "high": "111.95",
      "low": "109.05",
      "close": "110.60",
      "average": "110.3476",
      "volume": "2533543",
      "turnover": "279597574.61",
      "trades": "5359"
    },
    {
      "date": "2022-09-12",
      "bid": "114.75",
      "ask": "114.90",
      "open": "112.15",
      "high": "115.20",
      "low": "111.20",
      "close": "115.20",
      "average": "113.5891",
      "volume": "2644862",
      "turnover": "300338272.95",
      "trades": "6475"
    },
    {
      "date": "2022-09-13",
      "bid": "110.60",
      "ask": "110.75",
      "open": "115.50",
      "high": "116.75",
      "low": "110.50",
      "close": "110.60",
      "average": "113.4592",
      "volume": "2919469",
      "turnover": "331133136.89",
      "trades": "7230"
    },
    {
      "date": "2022-09-14",
      "bid": "111.30",
      "ask": "111.45",
      "open": "110.00",
      "high": "112.80",
      "low": "109.25",
      "close": "110.80",
      "average": "111.2031",
      "volume": "2097808",
      "turnover": "233294332.47",
      "trades": "5510"
    },
    {
      "date": "2022-09-15",
      "bid": "111.10",
      "ask": "111.45",
      "open": "111.30",
      "high": "112.60",
      "low": "110.35",
      "close": "111.40",
      "average": "111.5294",
      "volume": "2036336",
      "turnover": "227114214.63",
      "trades": "5433"
    },
    {
      "date": "2022-09-16",
      "bid": "108.25",
      "ask": "108.45",
      "open": "110.00",
      "high": "110.15",
      "low": "106.80",
      "close": "108.85",
      "average": "108.8275",
      "volume": "15444790",
      "turnover": "1680799612.14",
      "trades": "6707"
    },
    {
      "date": "2022-09-19",
      "bid": "106.55",
      "ask": "106.65",
      "open": "108.80",
      "high": "108.80",
      "low": "104.10",
      "close": "106.05",
      "average": "105.8709",
      "volume": "2919507",
      "turnover": "308771851.29",
      "trades": "5309"
    },
    {
      "date": "2022-09-20",
      "bid": "103.85",
      "ask": "103.95",
      "open": "106.70",
      "high": "108.00",
      "low": "103.00",
      "close": "103.85",
      "average": "104.3297",
      "volume": "2924010",
      "turnover": "305038631.29",
      "trades": "5236"
    },
    {
      "date": "2022-09-21",
      "bid": "104.80",
      "ask": "104.95",
      "open": "103.30",
      "high": "105.70",
      "low": "102.30",
      "close": "104.70",
      "average": "104.6163",
      "volume": "2074712",
      "turnover": "217052222.5",
      "trades": "4611"
    },
    {
      "date": "2022-09-22",
      "bid": "99.78",
      "ask": "99.88",
      "open": "102.80",
      "high": "104.45",
      "low": "99.56",
      "close": "99.74",
      "average": "101.0336",
      "volume": "1810240",
      "turnover": "182901428.29",
      "trades": "5083"
    },
    {
      "date": "2022-09-23",
      "bid": "98.62",
      "ask": "98.74",
      "open": "99.74",
      "high": "100.40",
      "low": "95.04",
      "close": "98.44",
      "average": "97.6666",
      "volume": "2907142",
      "turnover": "283875592.95",
      "trades": "8403"
    },
    {
      "date": "2022-09-26",
      "bid": "98.96",
      "ask": "99.00",
      "open": "98.02",
      "high": "101.00",
      "low": "97.64",
      "close": "98.58",
      "average": "99.3341",
      "volume": "2411369",
      "turnover": "239560596.26",
      "trades": "4951"
    },
    {
      "date": "2022-09-27",
      "bid": "99.62",
      "ask": "99.74",
      "open": "99.46",
      "high": "100.95",
      "low": "99.04",
      "close": "99.76",
      "average": "99.8176",
      "volume": "1699059",
      "turnover": "169600050.31",
      "trades": "3565"
    },
    {
      "date": "2022-09-28",
      "bid": "100.10",
      "ask": "100.35",
      "open": "98.20",
      "high": "101.15",
      "low": "96.82",
      "close": "100.40",
      "average": "99.0641",
      "volume": "2377197",
      "turnover": "235488748.32",
      "trades": "6621"
    },
    {
      "date": "2022-09-29",
      "bid": "98.18",
      "ask": "98.26",
      "open": "100.45",
      "high": "100.45",
      "low": "97.08",
      "close": "98.02",
      "average": "98.2154",
      "volume": "2331286",
      "turnover": "228962857.66",
      "trades": "5637"
    },
    {
      "date": "2022-09-30",
      "bid": "100.10",
      "ask": "100.35",
      "open": "98.88",
      "high": "100.60",
      "low": "96.42",
      "close": "100.10",
      "average": "99.0718",
      "volume": "3685962",
      "turnover": "365167230.24",
      "trades": "5930"
    },
    {
      "date": "2022-10-03",
      "bid": "101.40",
      "ask": "101.55",
      "open": "99.00",
      "high": "101.70",
      "low": "95.24",
      "close": "101.45",
      "average": "99.497",
      "volume": "2988082",
      "turnover": "297418090.2",
      "trades": "6167"
    },
    {
      "date": "2022-10-04",
      "bid": "105.70",
      "ask": "105.75",
      "open": "103.00",
      "high": "106.20",
      "low": "102.15",
      "close": "106.05",
      "average": "105.2497",
      "volume": "2185769",
      "turnover": "230052035.23",
      "trades": "4841"
    },
    {
      "date": "2022-10-05",
      "bid": "105.40",
      "ask": "105.55",
      "open": "105.95",
      "high": "107.75",
      "low": "104.60",
      "close": "105.20",
      "average": "105.9001",
      "volume": "1807586",
      "turnover": "191449562.49",
      "trades": "4638"
    },
    {
      "date": "2022-10-06",
      "bid": "103.80",
      "ask": "103.90",
      "open": "106.20",
      "high": "107.10",
      "low": "102.25",
      "close": "103.45",
      "average": "104.0896",
      "volume": "1755645",
      "turnover": "182742682.42",
      "trades": "3985"
    },
    {
      "date": "2022-10-07",
      "bid": "95.14",
      "ask": "95.26",
      "open": "103.00",
      "high": "103.00",
      "low": "95.16",
      "close": "95.28",
      "average": "97.2597",
      "volume": "4424680",
      "turnover": "430616235.12",
      "trades": "9178"
    },
    {
      "date": "2022-10-10",
      "bid": "96.32",
      "ask": "96.36",
      "open": "94.60",
      "high": "99.50",
      "low": "93.44",
      "close": "96.10",
      "average": "96.6617",
      "volume": "2645519",
      "turnover": "255718106.06",
      "trades": "6884"
    },
    {
      "date": "2022-10-11",
      "bid": "95.58",
      "ask": "95.64",
      "open": "96.10",
      "high": "97.72",
      "low": "94.24",
      "close": "95.50",
      "average": "95.783",
      "volume": "2135415",
      "turnover": "204558044.91",
      "trades": "4586"
    },
    {
      "date": "2022-10-12",
      "bid": "93.54",
      "ask": "93.64",
      "open": "95.68",
      "high": "96.30",
      "low": "93.38",
      "close": "94.02",
      "average": "94.4658",
      "volume": "1870715",
      "turnover": "176727914.42",
      "trades": "4158"
    },
    {
      "date": "2022-10-13",
      "bid": "91.84",
      "ask": "91.90",
      "open": "93.30",
      "high": "93.38",
      "low": "86.64",
      "close": "91.92",
      "average": "89.478",
      "volume": "6576710",
      "turnover": "588542341.54",
      "trades": "15375"
    },
    {
      "date": "2022-10-14",
      "bid": "94.08",
      "ask": "94.16",
      "open": "93.52",
      "high": "96.00",
      "low": "92.50",
      "close": "93.70",
      "average": "93.9888",
      "volume": "4324408",
      "turnover": "406459088.07",
      "trades": "8317"
    },
    {
      "date": "2022-10-17",
      "bid": "95.66",
      "ask": "95.70",
      "open": "93.54",
      "high": "97.76",
      "low": "92.32",
      "close": "95.70",
      "average": "95.3524",
      "volume": "3345819",
      "turnover": "318278470.55",
      "trades": "6157"
    },
    {
      "date": "2022-10-18",
      "bid": "96.96",
      "ask": "97.12",
      "open": "97.00",
      "high": "98.26",
      "low": "96.86",
      "close": "97.20",
      "average": "97.4791",
      "volume": "2387000",
      "turnover": "232683573.86",
      "trades": "5328"
    },
    {
      "date": "2022-10-19",
      "bid": "86.58",
      "ask": "86.60",
      "open": "94.12",
      "high": "94.90",
      "low": "86.12",
      "close": "86.32",
      "average": "88.2723",
      "volume": "8775900",
      "turnover": "774312629.6",
      "trades": "19660"
    },
    {
      "date": "2022-10-20",
      "bid": "81.46",
      "ask": "81.48",
      "open": "85.00",
      "high": "86.54",
      "low": "80.52",
      "close": "81.68",
      "average": "82.5348",
      "volume": "9040727",
      "turnover": "746187951.47",
      "trades": "21076"
    },
    {
      "date": "2022-10-21",
      "bid": "81.10",
      "ask": "81.20",
      "open": "80.90",
      "high": "81.22",
      "low": "78.58",
      "close": "81.00",
      "average": "80.309",
      "volume": "3317575",
      "turnover": "266408641.53",
      "trades": "8166"
    },
    {
      "date": "2022-10-24",
      "bid": "81.94",
      "ask": "81.98",
      "open": "81.82",
      "high": "82.98",
      "low": "80.76",
      "close": "82.14",
      "average": "82.1878",
      "volume": "2718746",
      "turnover": "223469611.35",
      "trades": "5759"
    },
    {
      "date": "2022-10-25",
      "bid": "88.52",
      "ask": "88.56",
      "open": "82.52",
      "high": "88.74",
      "low": "82.28",
      "close": "88.64",
      "average": "86.6425",
      "volume": "3598882",
      "turnover": "312081933.68",
      "trades": "7253"
    },
    {
      "date": "2022-10-26",
      "bid": "92.90",
      "ask": "92.98",
      "open": "88.20",
      "high": "93.20",
      "low": "87.06",
      "close": "93.20",
      "average": "90.9888",
      "volume": "3802762",
      "turnover": "345976581.54",
      "trades": "9142"
    },
    {
      "date": "2022-10-27",
      "bid": "93.14",
      "ask": "93.30",
      "open": "92.50",
      "high": "93.82",
      "low": "91.68",
      "close": "92.66",
      "average": "92.8009",
      "volume": "3153625",
      "turnover": "292663467.08",
      "trades": "5879"
    },
    {
      "date": "2022-10-28",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.70",
      "high": "92.50",
      "low": "90.26",
      "close": "91.00",
      "average": "91.2113",
      "volume": "2434717",
      "turnover": "222092936.66",
      "trades": "6207"
    },
    {
      "date": "2022-10-31",
      "bid": "87.76",
      "ask": "87.80",
      "open": "91.78",
      "high": "91.78",
      "low": "87.44",
      "close": "88.10",
      "average": "88.6178",
      "volume": "3544333",
      "turnover": "314090842.94",
      "trades": "6159"
    },
    {
      "date": "2022-11-01",
      "bid": "87.96",
      "ask": "88.06",
      "open": "89.20",
      "high": "91.22",
      "low": "87.74",
      "close": "88.20",
      "average": "89.2651",
      "volume": "2948818",
      "turnover": "263227547.71",
      "trades": "6440"
    },
    {
      "date": "2022-11-02",
      "bid": "88.90",
      "ask": "88.94",
      "open": "88.84",
      "high": "90.48",
      "low": "88.02",
      "close": "88.88",
      "average": "89.0344",
      "volume": "2651713",
      "turnover": "236095084.69",
      "trades": "5367"
    },
    {
      "date": "2022-11-03",
      "bid": "86.52",
      "ask": "86.68",
      "open": "87.36",
      "high": "87.60",
      "low": "85.00",
      "close": "86.42",
      "average": "86.2153",
      "volume": "2870433",
      "turnover": "247478308.81",
      "trades": "6365"
    },
    {
      "date": "2022-11-04",
      "bid": "88.12",
      "ask": "88.16",
      "open": "86.42",
      "high": "88.24",
      "low": "85.70",
      "close": "88.00",
      "average": "87.5374",
      "volume": "1260342",
      "turnover": "110326534.98",
      "trades": "2454"
    },
    {
      "date": "2022-11-07",
      "bid": "88.22",
      "ask": "88.24",
      "open": "88.00",
      "high": "88.64",
      "low": "86.88",
      "close": "88.08",
      "average": "87.9058",
      "volume": "2643143",
      "turnover": "232321894.64",
      "trades": "6826"
    },
    {
      "date": "2022-11-08",
      "bid": "92.30",
      "ask": "92.36",
      "open": "87.92",
      "high": "92.44",
      "low": "86.24",
      "close": "91.76",
      "average": "90.2428",
      "volume": "3588596",
      "turnover": "324349486.95",
      "trades": "6201"
    },
    {
      "date": "2022-11-09",
      "bid": "91.68",
      "ask": "91.72",
      "open": "90.78",
      "high": "92.30",
      "low": "90.34",
      "close": "91.78",
      "average": "91.4796",
      "volume": "2920125",
      "turnover": "267097059.34",
      "trades": "5159"
    },
    {
      "date": "2022-11-10",
      "bid": "96.88",
      "ask": "97.08",
      "open": "90.86",
      "high": "98.04",
      "low": "87.72",
      "close": "97.30",
      "average": "93.9806",
      "volume": "3799080",
      "turnover": "357527993.43",
      "trades": "8623"
    },
    {
      "date": "2022-11-11",
      "bid": "98.82",
      "ask": "98.98",
      "open": "97.62",
      "high": "99.34",
      "low": "94.70",
      "close": "98.72",
      "average": "97.7155",
      "volume": "2521040",
      "turnover": "246294369.51",
      "trades": "6773"
    },
    {
      "date": "2022-11-14",
      "bid": "97.42",
      "ask": "97.50",
      "open": "98.72",
      "high": "99.96",
      "low": "97.42",
      "close": "97.70",
      "average": "98.1984",
      "volume": "2575135",
      "turnover": "252864993.95",
      "trades": "6754"
    },
    {
      "date": "2022-11-15",
      "bid": "96.70",
      "ask": "96.74",
      "open": "97.80",
      "high": "98.18",
      "low": "94.36",
      "close": "96.06",
      "average": "96.1128",
      "volume": "3004103",
      "turnover": "288664099.37",
      "trades": "6234"
    },
    {
      "date": "2022-11-16",
      "bid": "95.60",
      "ask": "97.20",
      "open": "100.60",
      "high": "102.95",
      "low": "94.58",
      "close": "95.62",
      "average": "98.1763",
      "volume": "4076004",
      "turnover": "400731625.6",
      "trades": "13117"
    },
    {
      "date": "2022-11-17",
      "bid": "96.90",
      "ask": "96.96",
      "open": "95.72",
      "high": "99.48",
      "low": "95.56",
      "close": "97.00",
      "average": "97.2889",
      "volume": "2743794",
      "turnover": "266961639.81",
      "trades": "6911"
    },
    {
      "date": "2022-11-18",
      "bid": "98.32",
      "ask": "98.36",
      "open": "97.74",
      "high": "100.15",
      "low": "94.52",
      "close": "98.86",
      "average": "98.4654",
      "volume": "2855687",
      "turnover": "281103744.17",
      "trades": "6094"
    },
    {
      "date": "2022-11-21",
      "bid": "98.52",
      "ask": "98.56",
      "open": "98.66",
      "high": "99.40",
      "low": "95.76",
      "close": "98.02",
      "average": "97.6773",
      "volume": "2362696",
      "turnover": "230778301.46",
      "trades": "5473"
    },
    {
      "date": "2022-11-22",
      "bid": "101.70",
      "ask": "101.80",
      "open": "98.42",
      "high": "102.20",
      "low": "97.36",
      "close": "101.25",
      "average": "100.3047",
      "volume": "2843329",
      "turnover": "285154400.31",
      "trades": "6500"
    },
    {
      "date": "2022-11-23",
      "bid": "105.05",
      "ask": "105.10",
      "open": "101.30",
      "high": "105.20",
      "low": "100.35",
      "close": "104.90",
      "average": "103.3866",
      "volume": "3385054",
      "turnover": "350415666.9",
      "trades": "5745"
    },
    {
      "date": "2022-11-24",
      "bid": "103.80",
      "ask": "103.90",
      "open": "104.70",
      "high": "105.60",
      "low": "102.70",
      "close": "103.50",
      "average": "103.8844",
      "volume": "1738255",
      "turnover": "180574007.45",
      "trades": "4055"
    },
    {
      "date": "2022-11-25",
      "bid": "103.85",
      "ask": "104.00",
      "open": "103.50",
      "high": "104.80",
      "low": "103.15",
      "close": "103.85",
      "average": "103.8703",
      "volume": "1292479",
      "turnover": "134252197.84",
      "trades": "3349"
    },
    {
      "date": "2022-11-28",
      "bid": "100.60",
      "ask": "100.75",
      "open": "102.65",
      "high": "102.65",
      "low": "98.66",
      "close": "100.30",
      "average": "100.4563",
      "volume": "3307939",
      "turnover": "332296958.45",
      "trades": "7101"
    },
    {
      "date": "2022-11-29",
      "bid": "98.32",
      "ask": "98.42",
      "open": "100.50",
      "high": "101.50",
      "low": "97.86",
      "close": "97.86",
      "average": "99.1568",
      "volume": "2994261",
      "turnover": "296901838.27",
      "trades": "5610"
    },
    {
      "date": "2022-11-30",
      "bid": "97.96",
      "ask": "98.24",
      "open": "99.02",
      "high": "102.30",
      "low": "97.88",
      "close": "97.98",
      "average": "98.4044",
      "volume": "9736664",
      "turnover": "958215744.79",
      "trades": "5560"
    },
    {
      "date": "2022-12-01",
      "bid": "103.80",
      "ask": "103.90",
      "open": "100.35",
      "high": "103.90",
      "low": "100.35",
      "close": "103.85",
      "average": "103.103",
      "volume": "2809577",
      "turnover": "289677006.97",
      "trades": "6379"
    },
    {
      "date": "2022-12-02",
      "bid": "104.85",
      "ask": "104.95",
      "open": "103.35",
      "high": "106.60",
      "low": "103.35",
      "close": "105.05",
      "average": "105.2387",
      "volume": "3228553",
      "turnover": "339774140.25",
      "trades": "6898"
    },
    {
      "date": "2022-12-05",
      "bid": "107.15",
      "ask": "107.20",
      "open": "105.05",
      "high": "107.75",
      "low": "104.25",
      "close": "107.00",
      "average": "106.518",
      "volume": "2345306",
      "turnover": "249827537.74",
      "trades": "5251"
    },
    {
      "date": "2022-12-06",
      "bid": "104.45",
      "ask": "104.55",
      "open": "106.10",
      "high": "107.80",
      "low": "104.30",
      "close": "105.00",
      "average": "105.7393",
      "volume": "1826488",
      "turnover": "193130721.9",
      "trades": "4087"
    },
    {
      "date": "2022-12-07",
      "bid": "104.25",
      "ask": "104.35",
      "open": "104.50",
      "high": "105.40",
      "low": "102.25",
      "close": "104.25",
      "average": "104.1294",
      "volume": "1849696",
      "turnover": "192600755.17",
      "trades": "3371"
    },
    {
      "date": "2022-12-08",
      "bid": "101.95",
      "ask": "102.10",
      "open": "103.95",
      "high": "103.95",
      "low": "100.35",
      "close": "102.00",
      "average": "102.0282",
      "volume": "2494977",
      "turnover": "254721076.08",
      "trades": "4268"
    },
    {
      "date": "2022-12-09",
      "bid": "104.90",
      "ask": "104.95",
      "open": "102.85",
      "high": "105.70",
      "low": "102.85",
      "close": "104.70",
      "average": "104.4398",
      "volume": "2374831",
      "turnover": "248025040.27",
      "trades": "4016"
    },
    {
      "date": "2022-12-12",
      "bid": "104.45",
      "ask": "104.50",
      "open": "103.90",
      "high": "104.90",
      "low": "102.40",
      "close": "104.55",
      "average": "104.1342",
      "volume": "1801707",
      "turnover": "187615572.41",
      "trades": "3344"
    },
    {
      "date": "2022-12-13",
      "bid": "106.85",
      "ask": "106.95",
      "open": "104.95",
      "high": "108.95",
      "low": "102.65",
      "close": "106.55",
      "average": "106.436",
      "volume": "2603554",
      "turnover": "277152080.74",
      "trades": "5359"
    },
    {
      "date": "2022-12-14",
      "bid": "106.45",
      "ask": "106.55",
      "open": "106.00",
      "high": "107.50",
      "low": "104.70",
      "close": "106.80",
      "average": "106.2748",
      "volume": "1834698",
      "turnover": "194978785.26",
      "trades": "3624"
    },
    {
      "date": "2022-12-15",
      "bid": "102.10",
      "ask": "102.20",
      "open": "105.00",
      "high": "105.70",
      "low": "101.50",
      "close": "101.85",
      "average": "102.9679",
      "volume": "2011738",
      "turnover": "207146981.01",
      "trades": "4119"
    },
    {
      "date": "2022-12-16",
      "bid": "99.12",
      "ask": "99.24",
      "open": "101.50",
      "high": "102.35",
      "low": "98.86",
      "close": "99.10",
      "average": "99.5874",
      "volume": "2877112",
      "turnover": "286504797.49",
      "trades": "5370"
    },
    {
      "date": "2022-12-19",
      "bid": "97.90",
      "ask": "97.96",
      "open": "99.44",
      "high": "100.15",
      "low": "97.42",
      "close": "98.40",
      "average": "98.5422",
      "volume": "2297081",
      "turnover": "226237629.61",
      "trades": "4506"
    },
    {
      "date": "2022-12-20",
      "bid": "95.54",
      "ask": "95.62",
      "open": "97.10",
      "high": "97.94",
      "low": "95.36",
      "close": "96.10",
      "average": "96.3864",
      "volume": "2322185",
      "turnover": "223804938.37",
      "trades": "4993"
    },
    {
      "date": "2022-12-21",
      "bid": "97.84",
      "ask": "97.92",
      "open": "97.04",
      "high": "98.32",
      "low": "96.74",
      "close": "98.04",
      "average": "97.7043",
      "volume": "1801783",
      "turnover": "176041615.37",
      "trades": "4099"
    },
    {
      "date": "2022-12-22",
      "bid": "96.48",
      "ask": "96.64",
      "open": "98.32",
      "high": "98.88",
      "low": "96.10",
      "close": "96.44",
      "average": "97.1424",
      "volume": "1249419",
      "turnover": "121368821.71",
      "trades": "3883"
    },
    {
      "date": "2022-12-23",
      "bid": "98.66",
      "ask": "98.76",
      "open": "97.80",
      "high": "99.34",
      "low": "96.78",
      "close": "98.54",
      "average": "98.283",
      "volume": "1948679",
      "turnover": "191511128.42",
      "trades": "4864"
    },
    {
      "date": "2022-12-27",
      "bid": "100.55",
      "ask": "100.70",
      "open": "99.20",
      "high": "103.75",
      "low": "99.20",
      "close": "100.80",
      "average": "101.5429",
      "volume": "3039334",
      "turnover": "308340923.39",
      "trades": "5443"
    },
    {
      "date": "2022-12-28",
      "bid": "101.45",
      "ask": "101.65",
      "open": "100.45",
      "high": "102.85",
      "low": "100.20",
      "close": "101.50",
      "average": "101.6555",
      "volume": "2243862",
      "turnover": "228112252.62",
      "trades": "4585"
    },
    {
      "date": "2022-12-29",
      "bid": "104.40",
      "ask": "104.50",
      "open": "100.65",
      "high": "104.80",
      "low": "100.50",
      "close": "104.80",
      "average": "103.9392",
      "volume": "2955478",
      "turnover": "307138982.14",
      "trades": "4921"
    },
    {
      "date": "2022-12-30",
      "bid": "100.10",
      "ask": "100.30",
      "open": "104.10",
      "high": "106.95",
      "low": "97.10",
      "close": "97.10",
      "average": "99.2072",
      "volume": "18042834",
      "turnover": "1791532557.34",
      "trades": "19072"
    },
    {
      "date": "2023-01-02",
      "bid": "96.50",
      "ask": "96.54",
      "open": "98.10",
      "high": "99.40",
      "low": "96.18",
      "close": "96.76",
      "average": "97.4592",
      "volume": "3748232",
      "turnover": "365654685.53",
      "trades": "9311"
    },
    {
      "date": "2023-01-03",
      "bid": "96.72",
      "ask": "96.76",
      "open": "96.36",
      "high": "98.10",
      "low": "95.98",
      "close": "96.44",
      "average": "96.8246",
      "volume": "3252048",
      "turnover": "314881572.7",
      "trades": "7629"
    },
    {
      "date": "2023-01-04",
      "bid": "96.34",
      "ask": "96.40",
      "open": "96.98",
      "high": "97.40",
      "low": "95.28",
      "close": "96.20",
      "average": "96.2912",
      "volume": "3593343",
      "turnover": "345994824.84",
      "trades": "6913"
    },
    {
      "date": "2023-01-05",
      "bid": "96.14",
      "ask": "96.20",
      "open": "96.40",
      "high": "97.70",
      "low": "95.10",
      "close": "95.96",
      "average": "96.4912",
      "volume": "1760493",
      "turnover": "169892137.46",
      "trades": "4416"
    },
    {
      "date": "2023-01-09",
      "bid": "102.20",
      "ask": "102.30",
      "open": "97.34",
      "high": "102.35",
      "low": "97.34",
      "close": "102.25",
      "average": "100.73",
      "volume": "4283015",
      "turnover": "431438714.75",
      "trades": "7275"
    },
    {
      "date": "2023-01-10",
      "bid": "104.10",
      "ask": "104.15",
      "open": "101.45",
      "high": "104.80",
      "low": "100.70",
      "close": "104.15",
      "average": "103.3375",
      "volume": "2345031",
      "turnover": "242312371.96",
      "trades": "5410"
    },
    {
      "date": "2023-01-11",
      "bid": "104.45",
      "ask": "104.55",
      "open": "104.00",
      "high": "106.65",
      "low": "103.80",
      "close": "104.80",
      "average": "105.2606",
      "volume": "3222132",
      "turnover": "339149425.39",
      "trades": "6464"
    },
    {
      "date": "2023-01-12",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.80",
      "high": "106.50",
      "low": "100.30",
      "close": "103.70",
      "average": "103.5098",
      "volume": "3893843",
      "turnover": "402970677.28",
      "trades": "7242"
    },
    {
      "date": "2023-01-13",
      "bid": "105.30",
      "ask": "105.40",
      "open": "103.70",
      "high": "105.85",
      "low": "103.55",
      "close": "105.45",
      "average": "105.1331",
      "volume": "1855809",
      "turnover": "195093825.09",
      "trades": "3855"
    },
    {
      "date": "2023-01-16",
      "bid": "106.65",
      "ask": "106.75",
      "open": "106.35",
      "high": "106.90",
      "low": "104.80",
      "close": "106.85",
      "average": "106.4609",
      "volume": "1375472",
      "turnover": "146431241.28",
      "trades": "3334"
    },
    {
      "date": "2023-01-17",
      "bid": "106.70",
      "ask": "106.75",
      "open": "106.60",
      "high": "107.80",
      "low": "105.10",
      "close": "106.95",
      "average": "106.6581",
      "volume": "2125556",
      "turnover": "226708370.2",
      "trades": "3885"
    },
    {
      "date": "2023-01-18",
      "bid": "106.05",
      "ask": "106.10",
      "open": "107.40",
      "high": "108.35",
      "low": "105.50",
      "close": "106.20",
      "average": "106.6093",
      "volume": "2941373",
      "turnover": "313579518.39",
      "trades": "4858"
    },
    {
      "date": "2023-01-19",
      "bid": "102.65",
      "ask": "102.70",
      "open": "105.10",
      "high": "106.60",
      "low": "102.55",
      "close": "102.55",
      "average": "104.0342",
      "volume": "2496570",
      "turnover": "259789286.7",
      "trades": "4598"
    },
    {
      "date": "2023-01-20",
      "bid": "105.85",
      "ask": "105.95",
      "open": "103.00",
      "high": "106.80",
      "low": "102.85",
      "close": "106.10",
      "average": "105.7297",
      "volume": "2008596",
      "turnover": "212368858.04",
      "trades": "4186"
    },
    {
      "date": "2023-01-23",
      "bid": "111.80",
      "ask": "111.85",
      "open": "107.55",
      "high": "112.05",
      "low": "107.25",
      "close": "112.05",
      "average": "110.6497",
      "volume": "3906652",
      "turnover": "432146276.36",
      "trades": "6471"
    },
    {
      "date": "2023-01-24",
      "bid": "113.15",
      "ask": "113.25",
      "open": "112.45",
      "high": "113.50",
      "low": "111.20",
      "close": "113.50",
      "average": "112.703",
      "volume": "2444535",
      "turnover": "275457250.12",
      "trades": "4434"
    },
    {
      "date": "2023-01-25",
      "bid": "112.15",
      "ask": "112.25",
      "open": "113.65",
      "high": "114.55",
      "low": "111.40",
      "close": "112.65",
      "average": "112.5974",
      "volume": "2063696",
      "turnover": "232357092.95",
      "trades": "5388"
    },
    {
      "date": "2023-01-26",
      "bid": "110.25",
      "ask": "110.35",
      "open": "110.50",
      "high": "112.50",
      "low": "109.05",
      "close": "110.50",
      "average": "110.8313",
      "volume": "3839761",
      "turnover": "425588998.7",
      "trades": "7975"
    },
    {
      "date": "2023-01-27",
      "bid": "111.30",
      "ask": "111.40",
      "open": "110.50",
      "high": "111.80",
      "low": "110.00",
      "close": "111.40",
      "average": "110.9647",
      "volume": "1805544",
      "turnover": "200344275.59",
      "trades": "4206"
    },
    {
      "date": "2023-01-30",
      "bid": "111.45",
      "ask": "111.55",
      "open": "110.95",
      "high": "111.60",
      "low": "109.95",
      "close": "111.25",
      "average": "111.0453",
      "volume": "2050316",
      "turnover": "227661958.39",
      "trades": "4582"
    },
    {
      "date": "2023-01-31",
      "bid": "112.25",
      "ask": "112.35",
      "open": "110.95",
      "high": "112.45",
      "low": "110.60",
      "close": "112.35",
      "average": "111.7543",
      "volume": "2535384",
      "turnover": "283329933.6",
      "trades": "4197"
    },
    {
      "date": "2023-02-01",
      "bid": "113.10",
      "ask": "113.15",
      "open": "112.35",
      "high": "115.20",
      "low": "112.35",
      "close": "113.10",
      "average": "113.5713",
      "volume": "2608427",
      "turnover": "296231726.54",
      "trades": "5746"
    },
    {
      "date": "2023-02-02",
      "bid": "119.05",
      "ask": "119.15",
      "open": "115.00",
      "high": "119.90",
      "low": "114.60",
      "close": "119.80",
      "average": "118.3609",
      "volume": "5624966",
      "turnover": "665776668.87",
      "trades": "8424"
    },
    {
      "date": "2023-02-03",
      "bid": "117.70",
      "ask": "117.80",
      "open": "119.00",
      "high": "119.00",
      "low": "113.65",
      "close": "117.90",
      "average": "117.0622",
      "volume": "2558147",
      "turnover": "299361658.6",
      "trades": "6598"
    },
    {
      "date": "2023-02-06",
      "bid": "115.10",
      "ask": "115.30",
      "open": "116.85",
      "high": "117.15",
      "low": "114.10",
      "close": "115.00",
      "average": "115.1238",
      "volume": "2035707",
      "turnover": "234346011.52",
      "trades": "5070"
    },
    {
      "date": "2023-02-07",
      "bid": "113.20",
      "ask": "113.30",
      "open": "115.00",
      "high": "116.10",
      "low": "112.65",
      "close": "113.30",
      "average": "114.0834",
      "volume": "2592960",
      "turnover": "295859959.32",
      "trades": "5084"
    },
    {
      "date": "2023-02-08",
      "bid": "112.65",
      "ask": "112.80",
      "open": "115.10",
      "high": "115.50",
      "low": "112.45",
      "close": "112.85",
      "average": "113.424",
      "volume": "2964400",
      "turnover": "336242923.69",
      "trades": "4950"
    },
    {
      "date": "2023-02-09",
      "bid": "113.40",
      "ask": "113.50",
      "open": "113.95",
      "high": "114.85",
      "low": "112.65",
      "close": "114.00",
      "average": "113.7311",
      "volume": "1742074",
      "turnover": "198118110.66",
      "trades": "3390"
    },
    {
      "date": "2023-02-10",
      "bid": "110.80",
      "ask": "110.90",
      "open": "113.20",
      "high": "113.45",
      "low": "110.10",
      "close": "111.05",
      "average": "111.1954",
      "volume": "2123973",
      "turnover": "236178602.35",
      "trades": "5209"
    },
    {
      "date": "2023-02-13",
      "bid": "117.05",
      "ask": "117.20",
      "open": "111.45",
      "high": "117.35",
      "low": "111.25",
      "close": "117.35",
      "average": "116.0267",
      "volume": "3107190",
      "turnover": "360485781.77",
      "trades": "5867"
    },
    {
      "date": "2023-02-14",
      "bid": "114.50",
      "ask": "114.55",
      "open": "118.00",
      "high": "118.95",
      "low": "113.90",
      "close": "115.15",
      "average": "116.3406",
      "volume": "3625549",
      "turnover": "421918518.18",
      "trades": "7628"
    },
    {
      "date": "2023-02-15",
      "bid": "123.00",
      "ask": "123.05",
      "open": "120.05",
      "high": "124.65",
      "low": "118.05",
      "close": "123.65",
      "average": "122.4338",
      "volume": "8564856",
      "turnover": "1049683418.58",
      "trades": "15364"
    },
    {
      "date": "2023-02-16",
      "bid": "125.05",
      "ask": "125.10",
      "open": "124.95",
      "high": "126.15",
      "low": "122.70",
      "close": "125.30",
      "average": "124.878",
      "volume": "4154887",
      "turnover": "518839437.94",
      "trades": "7093"
    },
    {
      "date": "2023-02-17",
      "bid": "122.70",
      "ask": "122.75",
      "open": "124.30",
      "high": "124.30",
      "low": "121.40",
      "close": "122.75",
      "average": "122.5487",
      "volume": "2967795",
      "turnover": "363692667.8",
      "trades": "6947"
    },
    {
      "date": "2023-02-20",
      "bid": "117.45",
      "ask": "117.55",
      "open": "120.55",
      "high": "120.55",
      "low": "117.15",
      "close": "117.85",
      "average": "118.8839",
      "volume": "3045900",
      "turnover": "361847569.27",
      "trades": "6700"
    },
    {
      "date": "2023-02-21",
      "bid": "117.85",
      "ask": "117.95",
      "open": "117.15",
      "high": "118.85",
      "low": "116.25",
      "close": "117.45",
      "average": "117.719",
      "volume": "2448066",
      "turnover": "288192324.88",
      "trades": "5110"
    },
    {
      "date": "2023-02-22",
      "bid": "115.80",
      "ask": "115.90",
      "open": "116.70",
      "high": "117.40",
      "low": "114.60",
      "close": "115.80",
      "average": "115.6423",
      "volume": "2376622",
      "turnover": "274835828.08",
      "trades": "5337"
    },
    {
      "date": "2023-02-23",
      "bid": "116.80",
      "ask": "116.85",
      "open": "116.05",
      "high": "117.90",
      "low": "116.05",
      "close": "116.85",
      "average": "116.9004",
      "volume": "1962711",
      "turnover": "229438066.44",
      "trades": "4258"
    },
    {
      "date": "2023-02-24",
      "bid": "114.50",
      "ask": "114.60",
      "open": "117.10",
      "high": "118.35",
      "low": "113.90",
      "close": "114.85",
      "average": "115.5872",
      "volume": "2526132",
      "turnover": "292175058.57",
      "trades": "5572"
    },
    {
      "date": "2023-02-27",
      "bid": "117.25",
      "ask": "117.35",
      "open": "115.55",
      "high": "117.95",
      "low": "115.05",
      "close": "117.25",
      "average": "116.7966",
      "volume": "1877464",
      "turnover": "219258264.91",
      "trades": "4226"
    },
    {
      "date": "2023-02-28",
      "bid": "108.45",
      "ask": "108.50",
      "open": "115.30",
      "high": "115.55",
      "low": "107.90",
      "close": "108.40",
      "average": "109.3877",
      "volume": "9841798",
      "turnover": "1076591071.96",
      "trades": "20814"
    },
    {
      "date": "2023-03-01",
      "bid": "109.05",
      "ask": "109.15",
      "open": "108.95",
      "high": "110.75",
      "low": "108.65",
      "close": "109.00",
      "average": "109.5324",
      "volume": "3652130",
      "turnover": "400068987.18",
      "trades": "8464"
    },
    {
      "date": "2023-03-02",
      "bid": "106.95",
      "ask": "107.00",
      "open": "107.35",
      "high": "107.55",
      "low": "105.30",
      "close": "106.85",
      "average": "106.6622",
      "volume": "3787042",
      "turnover": "403931407.77",
      "trades": "9274"
    },
    {
      "date": "2023-03-03",
      "bid": "109.60",
      "ask": "109.65",
      "open": "107.85",
      "high": "109.95",
      "low": "107.85",
      "close": "109.40",
      "average": "109.2644",
      "volume": "2624094",
      "turnover": "286726072.66",
      "trades": "5161"
    },
    {
      "date": "2023-03-06",
      "bid": "112.35",
      "ask": "112.40",
      "open": "110.00",
      "high": "112.85",
      "low": "110.00",
      "close": "112.35",
      "average": "111.8279",
      "volume": "2818138",
      "turnover": "315142091.75",
      "trades": "5881"
    },
    {
      "date": "2023-03-07",
      "bid": "112.00",
      "ask": "112.10",
      "open": "112.35",
      "high": "114.90",
      "low": "111.05",
      "close": "112.20",
      "average": "112.8664",
      "volume": "2755108",
      "turnover": "310953430.7",
      "trades": "5174"
    },
    {
      "date": "2023-03-08",
      "bid": "111.85",
      "ask": "111.95",
      "open": "111.15",
      "high": "112.80",
      "low": "111.10",
      "close": "111.70",
      "average": "111.8168",
      "volume": "2756715",
      "turnover": "308260021.2",
      "trades": "3947"
    },
    {
      "date": "2023-03-09",
      "bid": "112.50",
      "ask": "112.60",
      "open": "111.00",
      "high": "112.80",
      "low": "109.65",
      "close": "112.75",
      "average": "111.8442",
      "volume": "2466236",
      "turnover": "275935339.14",
      "trades": "4946"
    },
    {
      "date": "2023-03-10",
      "bid": "110.15",
      "ask": "110.25",
      "open": "110.10",
      "high": "111.90",
      "low": "109.15",
      "close": "110.25",
      "average": "110.2218",
      "volume": "2748099",
      "turnover": "302921506.56",
      "trades": "6351"
    },
    {
      "date": "2023-03-13",
      "bid": "108.55",
      "ask": "108.65",
      "open": "111.00",
      "high": "111.85",
      "low": "106.50",
      "close": "108.70",
      "average": "108.4043",
      "volume": "3768864",
      "turnover": "408561122.49",
      "trades": "9951"
    },
    {
      "date": "2023-03-14",
      "bid": "111.55",
      "ask": "111.65",
      "open": "108.70",
      "high": "111.75",
      "low": "106.40",
      "close": "111.55",
      "average": "110.3227",
      "volume": "3300648",
      "turnover": "364107849.29",
      "trades": "5587"
    },
    {
      "date": "2023-03-15",
      "bid": "105.30",
      "ask": "105.40",
      "open": "111.15",
      "high": "111.20",
      "low": "105.35",
      "close": "105.40",
      "average": "106.3701",
      "volume": "5514742",
      "turnover": "586636827.65",
      "trades": "10366"
    },
    {
      "date": "2023-03-16",
      "bid": "107.35",
      "ask": "107.50",
      "open": "106.75",
      "high": "108.00",
      "low": "103.50",
      "close": "107.70",
      "average": "106.1418",
      "volume": "4072943",
      "turnover": "432293968.69",
      "trades": "9487"
    },
    {
      "date": "2023-03-17",
      "bid": "104.05",
      "ask": "104.15",
      "open": "108.65",
      "high": "109.40",
      "low": "103.15",
      "close": "104.20",
      "average": "104.839",
      "volume": "5732287",
      "turnover": "601094993.83",
      "trades": "9510"
    },
    {
      "date": "2023-03-20",
      "bid": "108.50",
      "ask": "108.55",
      "open": "106.20",
      "high": "109.60",
      "low": "103.20",
      "close": "108.40",
      "average": "107.2706",
      "volume": "4065711",
      "turnover": "435991961.06",
      "trades": "8227"
    },
    {
      "date": "2023-03-21",
      "bid": "109.60",
      "ask": "109.70",
      "open": "109.75",
      "high": "110.15",
      "low": "107.90",
      "close": "109.40",
      "average": "109.4483",
      "volume": "2375704",
      "turnover": "260026784.88",
      "trades": "4710"
    },
    {
      "date": "2023-03-22",
      "bid": "107.75",
      "ask": "107.85",
      "open": "109.80",
      "high": "109.80",
      "low": "107.60",
      "close": "108.00",
      "average": "108.3511",
      "volume": "2112807",
      "turnover": "228973042.21",
      "trades": "3615"
    },
    {
      "date": "2023-03-23",
      "bid": "108.80",
      "ask": "108.90",
      "open": "107.40",
      "high": "109.65",
      "low": "106.50",
      "close": "109.30",
      "average": "108.7061",
      "volume": "1772622",
      "turnover": "192663273.72",
      "trades": "3193"
    },
    {
      "date": "2023-03-24",
      "bid": "106.55",
      "ask": "106.60",
      "open": "108.90",
      "high": "109.30",
      "low": "106.20",
      "close": "106.90",
      "average": "107.4671",
      "volume": "2428312",
      "turnover": "260967002.83",
      "trades": "4864"
    },
    {
      "date": "2023-03-27",
      "bid": "110.35",
      "ask": "110.45",
      "open": "108.40",
      "high": "111.40",
      "low": "107.90",
      "close": "110.45",
      "average": "110.2354",
      "volume": "1835885",
      "turnover": "202379637.63",
      "trades": "4101"
    },
    {
      "date": "2023-03-28",
      "bid": "112.40",
      "ask": "112.50",
      "open": "111.70",
      "high": "113.10",
      "low": "110.65",
      "close": "112.75",
      "average": "112.3635",
      "volume": "3215035",
      "turnover": "361288956.7",
      "trades": "5074"
    },
    {
      "date": "2023-03-29",
      "bid": "113.90",
      "ask": "113.95",
      "open": "113.70",
      "high": "114.70",
      "low": "112.95",
      "close": "114.25",
      "average": "113.9615",
      "volume": "2376878",
      "turnover": "270859585.97",
      "trades": "4277"
    },
    {
      "date": "2023-03-30",
      "bid": "114.70",
      "ask": "114.80",
      "open": "114.70",
      "high": "116.15",
      "low": "112.95",
      "close": "114.95",
      "average": "114.8061",
      "volume": "3124973",
      "turnover": "358685700.72",
      "trades": "4504"
    },
    {
      "date": "2023-03-31",
      "bid": "117.75",
      "ask": "117.85",
      "open": "116.70",
      "high": "118.55",
      "low": "115.50",
      "close": "117.80",
      "average": "117.4558",
      "volume": "3301944",
      "turnover": "387745455.88",
      "trades": "4726"
    },
    {
      "date": "2023-04-03",
      "bid": "114.20",
      "ask": "114.30",
      "open": "117.50",
      "high": "117.50",
      "low": "114.10",
      "close": "114.40",
      "average": "115.244",
      "volume": "2447860",
      "turnover": "282108384.25",
      "trades": "4212"
    },
    {
      "date": "2023-04-04",
      "bid": "114.95",
      "ask": "115.05",
      "open": "115.25",
      "high": "117.25",
      "low": "114.85",
      "close": "115.10",
      "average": "115.6764",
      "volume": "2212417",
      "turnover": "255956894.94",
      "trades": "3522"
    },
    {
      "date": "2023-04-05",
      "bid": "115.90",
      "ask": "116.00",
      "open": "114.50",
      "high": "116.35",
      "low": "114.00",
      "close": "116.35",
      "average": "115.5485",
      "volume": "2655249",
      "turnover": "306773129.11",
      "trades": "4787"
    },
    {
      "date": "2023-04-06",
      "bid": "111.90",
      "ask": "112.00",
      "open": "115.95",
      "high": "116.00",
      "low": "111.10",
      "close": "112.60",
      "average": "112.8945",
      "volume": "2415160",
      "turnover": "272602995.83",
      "trades": "4493"
    },
    {
      "date": "2023-04-11",
      "bid": "115.40",
      "ask": "115.50",
      "open": "114.00",
      "high": "116.65",
      "low": "113.90",
      "close": "115.85",
      "average": "115.6002",
      "volume": "2812362",
      "turnover": "325111754.16",
      "trades": "5251"
    },
    {
      "date": "2023-04-12",
      "bid": "116.65",
      "ask": "116.75",
      "open": "117.30",
      "high": "118.45",
      "low": "115.90",
      "close": "116.70",
      "average": "116.936",
      "volume": "2843525",
      "turnover": "332530004.7",
      "trades": "5191"
    },
    {
      "date": "2023-04-13",
      "bid": "119.40",
      "ask": "119.45",
      "open": "117.20",
      "high": "120.20",
      "low": "117.20",
      "close": "119.45",
      "average": "119.0957",
      "volume": "3203058",
      "turnover": "381463756.4",
      "trades": "6288"
    },
    {
      "date": "2023-04-14",
      "bid": "121.30",
      "ask": "121.45",
      "open": "119.95",
      "high": "122.70",
      "low": "119.70",
      "close": "121.40",
      "average": "121.2467",
      "volume": "2857698",
      "turnover": "346508033.5",
      "trades": "5923"
    },
    {
      "date": "2023-04-17",
      "bid": "122.35",
      "ask": "122.40",
      "open": "122.00",
      "high": "123.85",
      "low": "121.40",
      "close": "122.50",
      "average": "122.4926",
      "volume": "2611446",
      "turnover": "319868903.13",
      "trades": "4817"
    },
    {
      "date": "2023-04-18",
      "bid": "123.15",
      "ask": "123.25",
      "open": "123.00",
      "high": "125.40",
      "low": "122.05",
      "close": "123.10",
      "average": "123.5087",
      "volume": "2217870",
      "turnover": "273940949.32",
      "trades": "4243"
    },
    {
      "date": "2023-04-19",
      "bid": "122.45",
      "ask": "122.55",
      "open": "122.60",
      "high": "123.70",
      "low": "122.20",
      "close": "122.60",
      "average": "122.7642",
      "volume": "1879312",
      "turnover": "230711328.42",
      "trades": "3955"
    },
    {
      "date": "2023-04-20",
      "bid": "122.90",
      "ask": "122.95",
      "open": "122.25",
      "high": "123.20",
      "low": "120.80",
      "close": "122.80",
      "average": "122.2504",
      "volume": "1686597",
      "turnover": "206169704.94",
      "trades": "3559"
    },
    {
      "date": "2023-04-21",
      "bid": "123.30",
      "ask": "123.40",
      "open": "123.60",
      "high": "124.80",
      "low": "122.05",
      "close": "123.10",
      "average": "123.1305",
      "volume": "2350953",
      "turnover": "289451135.93",
      "trades": "3814"
    },
    {
      "date": "2023-04-24",
      "bid": "122.90",
      "ask": "122.95",
      "open": "123.20",
      "high": "123.90",
      "low": "122.40",
      "close": "123.05",
      "average": "123.1503",
      "volume": "1825970",
      "turnover": "224819540.39",
      "trades": "3648"
    },
    {
      "date": "2023-04-25",
      "bid": "119.45",
      "ask": "119.60",
      "open": "123.05",
      "high": "123.05",
      "low": "118.65",
      "close": "119.40",
      "average": "119.9315",
      "volume": "3360654",
      "turnover": "403133810.17",
      "trades": "6745"
    },
    {
      "date": "2023-04-26",
      "bid": "115.65",
      "ask": "115.75",
      "open": "119.60",
      "high": "119.75",
      "low": "115.10",
      "close": "115.70",
      "average": "116.1952",
      "volume": "3660861",
      "turnover": "425173961.68",
      "trades": "6633"
    },
    {
      "date": "2023-04-27",
      "bid": "114.90",
      "ask": "115.00",
      "open": "115.70",
      "high": "116.70",
      "low": "113.90",
      "close": "114.90",
      "average": "115.0055",
      "volume": "4797985",
      "turnover": "551822077.85",
      "trades": "7523"
    },
    {
      "date": "2023-04-28",
      "bid": "114.55",
      "ask": "114.65",
      "open": "115.90",
      "high": "116.05",
      "low": "113.80",
      "close": "114.50",
      "average": "114.5662",
      "volume": "5300987",
      "turnover": "607315045.35",
      "trades": "7229"
    },
    {
      "date": "2023-05-02",
      "bid": "110.10",
      "ask": "110.20",
      "open": "114.00",
      "high": "114.60",
      "low": "109.75",
      "close": "110.75",
      "average": "111.7335",
      "volume": "4189120",
      "turnover": "467976316.74",
      "trades": "7219"
    },
    {
      "date": "2023-05-03",
      "bid": "111.80",
      "ask": "111.90",
      "open": "111.80",
      "high": "114.30",
      "low": "110.55",
      "close": "111.95",
      "average": "112.5873",
      "volume": "4077742",
      "turnover": "459274202.4",
      "trades": "6298"
    },
    {
      "date": "2023-05-04",
      "bid": "113.95",
      "ask": "114.30",
      "open": "111.50",
      "high": "114.40",
      "low": "110.70",
      "close": "113.95",
      "average": "113.3975",
      "volume": "3890712",
      "turnover": "441182437.15",
      "trades": "6072"
    },
    {
      "date": "2023-05-05",
      "bid": "113.95",
      "ask": "114.05",
      "open": "114.05",
      "high": "114.20",
      "low": "112.05",
      "close": "114.20",
      "average": "113.3176",
      "volume": "2514839",
      "turnover": "284995376.42",
      "trades": "4679"
    },
    {
      "date": "2023-05-08",
      "bid": "113.90",
      "ask": "114.00",
      "open": "114.50",
      "high": "114.85",
      "low": "112.55",
      "close": "114.15",
      "average": "113.9555",
      "volume": "2273667",
      "turnover": "259099345.04",
      "trades": "4068"
    },
    {
      "date": "2023-05-09",
      "bid": "113.85",
      "ask": "113.95",
      "open": "114.15",
      "high": "115.90",
      "low": "112.60",
      "close": "113.95",
      "average": "113.7572",
      "volume": "2890033",
      "turnover": "328792245.05",
      "trades": "5015"
    },
    {
      "date": "2023-05-10",
      "bid": "113.95",
      "ask": "114.05",
      "open": "114.90",
      "high": "115.15",
      "low": "112.75",
      "close": "114.30",
      "average": "114.0783",
      "volume": "3189417",
      "turnover": "363826212.27",
      "trades": "5941"
    },
    {
      "date": "2023-05-11",
      "bid": "114.45",
      "ask": "114.55",
      "open": "114.30",
      "high": "115.80",
      "low": "114.15",
      "close": "114.50",
      "average": "114.6711",
      "volume": "3660756",
      "turnover": "419790990.93",
      "trades": "6171"
    },
    {
      "date": "2023-05-12",
      "bid": "115.15",
      "ask": "115.25",
      "open": "115.70",
      "high": "116.75",
      "low": "115.15",
      "close": "115.40",
      "average": "115.6619",
      "volume": "3311512",
      "turnover": "383026728.57",
      "trades": "5575"
    },
    {
      "date": "2023-05-15",
      "bid": "117.25",
      "ask": "117.40",
      "open": "116.00",
      "high": "117.95",
      "low": "115.75",
      "close": "117.35",
      "average": "117.0755",
      "volume": "3576454",
      "turnover": "418697897.24",
      "trades": "5626"
    },
    {
      "date": "2023-05-16",
      "bid": "111.60",
      "ask": "111.75",
      "open": "115.05",
      "high": "115.80",
      "low": "109.30",
      "close": "111.95",
      "average": "112.5234",
      "volume": "6844003",
      "turnover": "770213594.22",
      "trades": "16877"
    },
    {
      "date": "2023-05-17",
      "bid": "112.55",
      "ask": "112.70",
      "open": "114.60",
      "high": "114.60",
      "low": "112.35",
      "close": "113.00",
      "average": "113.4415",
      "volume": "2349569",
      "turnover": "266543359.39",
      "trades": "5298"
    },
    {
      "date": "2023-05-19",
      "bid": "114.90",
      "ask": "115.00",
      "open": "114.75",
      "high": "115.75",
      "low": "113.30",
      "close": "114.95",
      "average": "114.8685",
      "volume": "3218821",
      "turnover": "369775096.22",
      "trades": "5813"
    },
    {
      "date": "2023-05-22",
      "bid": "114.50",
      "ask": "114.60",
      "open": "114.90",
      "high": "115.00",
      "low": "113.50",
      "close": "114.60",
      "average": "114.371",
      "volume": "1546906",
      "turnover": "176914436.32",
      "trades": "3693"
    },
    {
      "date": "2023-05-23",
      "bid": "112.20",
      "ask": "112.30",
      "open": "113.85",
      "high": "114.45",
      "low": "111.85",
      "close": "112.25",
      "average": "112.636",
      "volume": "2176347",
      "turnover": "245149570.95",
      "trades": "4468"
    },
    {
      "date": "2023-05-24",
      "bid": "107.95",
      "ask": "108.05",
      "open": "111.50",
      "high": "111.50",
      "low": "107.55",
      "close": "107.75",
      "average": "108.5338",
      "volume": "3206412",
      "turnover": "347989687.17",
      "trades": "7207"
    },
    {
      "date": "2023-05-25",
      "bid": "106.15",
      "ask": "106.20",
      "open": "108.00",
      "high": "108.45",
      "low": "102.60",
      "close": "105.75",
      "average": "105.53",
      "volume": "5665589",
      "turnover": "597833785.73",
      "trades": "9944"
    },
    {
      "date": "2023-05-26",
      "bid": "107.35",
      "ask": "107.45",
      "open": "106.00",
      "high": "107.60",
      "low": "104.90",
      "close": "107.15",
      "average": "106.4357",
      "volume": "2632724",
      "turnover": "280179408.5",
      "trades": "5205"
    },
    {
      "date": "2023-05-29",
      "bid": "105.40",
      "ask": "105.50",
      "open": "107.55",
      "high": "108.00",
      "low": "105.35",
      "close": "105.70",
      "average": "106.0099",
      "volume": "1464689",
      "turnover": "155303267.88",
      "trades": "3557"
    },
    {
      "date": "2023-05-30",
      "bid": "104.15",
      "ask": "104.25",
      "open": "105.50",
      "high": "105.70",
      "low": "103.00",
      "close": "104.30",
      "average": "104.3112",
      "volume": "3328952",
      "turnover": "347273954.67",
      "trades": "6464"
    },
    {
      "date": "2023-05-31",
      "bid": "103.25",
      "ask": "103.30",
      "open": "102.90",
      "high": "104.55",
      "low": "101.50",
      "close": "103.55",
      "average": "103.5398",
      "volume": "6475558",
      "turnover": "670483381.9",
      "trades": "5476"
    },
    {
      "date": "2023-06-01",
      "bid": "104.35",
      "ask": "104.40",
      "open": "104.45",
      "high": "105.30",
      "low": "103.30",
      "close": "104.10",
      "average": "104.2645",
      "volume": "2290958",
      "turnover": "238868898.54",
      "trades": "4609"
    },
    {
      "date": "2023-06-02",
      "bid": "106.00",
      "ask": "106.05",
      "open": "104.75",
      "high": "106.05",
      "low": "104.35",
      "close": "105.80",
      "average": "105.4906",
      "volume": "2255517",
      "turnover": "237921220.86",
      "trades": "3878"
    },
    {
      "date": "2023-06-05",
      "bid": "106.40",
      "ask": "106.50",
      "open": "106.00",
      "high": "107.25",
      "low": "105.45",
      "close": "106.70",
      "average": "106.5661",
      "volume": "2412092",
      "turnover": "257038572.41",
      "trades": "3767"
    },
    {
      "date": "2023-06-07",
      "bid": "107.45",
      "ask": "107.50",
      "open": "107.70",
      "high": "108.50",
      "low": "106.55",
      "close": "107.50",
      "average": "107.3872",
      "volume": "2328607",
      "turnover": "250052027.34",
      "trades": "4291"
    },
    {
      "date": "2023-06-08",
      "bid": "106.35",
      "ask": "106.40",
      "open": "106.30",
      "high": "106.65",
      "low": "105.05",
      "close": "106.35",
      "average": "106.1586",
      "volume": "2049675",
      "turnover": "217580326.59",
      "trades": "3424"
    },
    {
      "date": "2023-06-09",
      "bid": "106.00",
      "ask": "106.10",
      "open": "106.50",
      "high": "106.70",
      "low": "105.25",
      "close": "105.95",
      "average": "105.9313",
      "volume": "1561887",
      "turnover": "165438982.41",
      "trades": "3030"
    },
    {
      "date": "2023-06-12",
      "bid": "109.85",
      "ask": "109.95",
      "open": "106.50",
      "high": "110.50",
      "low": "106.50",
      "close": "110.00",
      "average": "109.5952",
      "volume": "3001987",
      "turnover": "329017191.63",
      "trades": "6385"
    },
    {
      "date": "2023-06-13",
      "bid": "111.95",
      "ask": "112.00",
      "open": "111.10",
      "high": "112.60",
      "low": "111.05",
      "close": "111.75",
      "average": "111.8983",
      "volume": "3141177",
      "turnover": "351519986.81",
      "trades": "5196"
    },
    {
      "date": "2023-06-14",
      "bid": "110.10",
      "ask": "110.20",
      "open": "111.95",
      "high": "112.40",
      "low": "108.35",
      "close": "110.10",
      "average": "110.1442",
      "volume": "2996523",
      "turnover": "329979776.81",
      "trades": "4882"
    },
    {
      "date": "2023-06-15",
      "bid": "107.50",
      "ask": "107.60",
      "open": "108.00",
      "high": "108.65",
      "low": "105.55",
      "close": "107.15",
      "average": "107.0817",
      "volume": "3311294",
      "turnover": "354607592.05",
      "trades": "6464"
    },
    {
      "date": "2023-06-16",
      "bid": "105.80",
      "ask": "105.90",
      "open": "107.45",
      "high": "107.95",
      "low": "105.70",
      "close": "106.35",
      "average": "106.4519",
      "volume": "5818124",
      "turnover": "619340693.54",
      "trades": "6079"
    },
    {
      "date": "2023-06-19",
      "bid": "103.50",
      "ask": "103.60",
      "open": "106.00",
      "high": "106.00",
      "low": "103.40",
      "close": "103.95",
      "average": "104.2179",
      "volume": "2494699",
      "turnover": "259995888.34",
      "trades": "3930"
    },
    {
      "date": "2023-06-20",
      "bid": "103.65",
      "ask": "103.75",
      "open": "103.95",
      "high": "104.85",
      "low": "103.35",
      "close": "103.85",
      "average": "103.9176",
      "volume": "2060952",
      "turnover": "214183248.88",
      "trades": "3519"
    },
    {
      "date": "2023-06-21",
      "bid": "101.45",
      "ask": "101.55",
      "open": "103.85",
      "high": "104.45",
      "low": "101.35",
      "close": "101.75",
      "average": "102.2657",
      "volume": "2762255",
      "turnover": "282363937.81",
      "trades": "4015"
    },
    {
      "date": "2023-06-22",
      "bid": "100.75",
      "ask": "100.80",
      "open": "101.50",
      "high": "101.50",
      "low": "99.42",
      "close": "100.90",
      "average": "100.5008",
      "volume": "3433994",
      "turnover": "345003509.67",
      "trades": "7451"
    },
    {
      "date": "2023-06-26",
      "bid": "97.72",
      "ask": "97.76",
      "open": "100.90",
      "high": "100.90",
      "low": "97.44",
      "close": "98.20",
      "average": "98.3229",
      "volume": "3165896",
      "turnover": "311259285.75",
      "trades": "7199"
    },
    {
      "date": "2023-06-27",
      "bid": "97.92",
      "ask": "97.94",
      "open": "98.42",
      "high": "98.74",
      "low": "96.20",
      "close": "98.08",
      "average": "97.7186",
      "volume": "2693395",
      "turnover": "263162371.68",
      "trades": "6572"
    },
    {
      "date": "2023-06-28",
      "bid": "100.25",
      "ask": "100.35",
      "open": "99.22",
      "high": "100.80",
      "low": "98.22",
      "close": "100.25",
      "average": "99.6379",
      "volume": "2757464",
      "turnover": "274757964.6",
      "trades": "5633"
    },
    {
      "date": "2023-06-29",
      "bid": "101.70",
      "ask": "101.85",
      "open": "100.35",
      "high": "102.90",
      "low": "100.05",
      "close": "101.90",
      "average": "101.8585",
      "volume": "3111728",
      "turnover": "316973961.3",
      "trades": "5935"
    },
    {
      "date": "2023-06-30",
      "bid": "102.25",
      "ask": "102.30",
      "open": "102.25",
      "high": "102.90",
      "low": "101.85",
      "close": "102.40",
      "average": "102.3832",
      "volume": "3470899",
      "turnover": "355351230.57",
      "trades": "3703"
    },
    {
      "date": "2023-07-03",
      "bid": "100.90",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.55",
      "close": "100.80",
      "average": "101.0889",
      "volume": "1877102",
      "turnover": "189763419.67",
      "trades": "3919"
    },
    {
      "date": "2023-07-04",
      "bid": "101.40",
      "ask": "101.50",
      "open": "100.80",
      "high": "101.80",
      "low": "100.65",
      "close": "101.25",
      "average": "101.2895",
      "volume": "1768787",
      "turnover": "179157932.1",
      "trades": "2913"
    },
    {
      "date": "2023-07-05",
      "bid": "99.46",
      "ask": "99.50",
      "open": "100.25",
      "high": "101.60",
      "low": "99.24",
      "close": "99.66",
      "average": "99.9393",
      "volume": "2119006",
      "turnover": "211565758.01",
      "trades": "3927"
    },
    {
      "date": "2023-07-06",
      "bid": "95.82",
      "ask": "95.84",
      "open": "98.50",
      "high": "99.60",
      "low": "95.52",
      "close": "96.12",
      "average": "96.8539",
      "volume": "2760061",
      "turnover": "267328878.84",
      "trades": "6861"
    },
    {
      "date": "2023-07-07",
      "bid": "97.84",
      "ask": "97.88",
      "open": "96.34",
      "high": "98.32",
      "low": "95.76",
      "close": "98.00",
      "average": "97.4836",
      "volume": "2453448",
      "turnover": "239294473.87",
      "trades": "4342"
    },
    {
      "date": "2023-07-10",
      "bid": "97.34",
      "ask": "97.40",
      "open": "97.74",
      "high": "97.76",
      "low": "96.28",
      "close": "97.62",
      "average": "97.2227",
      "volume": "2582945",
      "turnover": "251081557.65",
      "trades": "3288"
    },
    {
      "date": "2023-07-11",
      "bid": "98.06",
      "ask": "98.10",
      "open": "99.42",
      "high": "99.46",
      "low": "97.00",
      "close": "98.28",
      "average": "98.1298",
      "volume": "1499926",
      "turnover": "147176193.87",
      "trades": "3127"
    },
    {
      "date": "2023-07-12",
      "bid": "97.54",
      "ask": "97.60",
      "open": "98.34",
      "high": "98.34",
      "low": "96.54",
      "close": "97.66",
      "average": "97.4525",
      "volume": "2489017",
      "turnover": "242554851.42",
      "trades": "4996"
    },
    {
      "date": "2023-07-13",
      "bid": "93.56",
      "ask": "93.58",
      "open": "95.80",
      "high": "96.54",
      "low": "93.20",
      "close": "93.54",
      "average": "94.3365",
      "volume": "4073283",
      "turnover": "384305370.25",
      "trades": "9761"
    },
    {
      "date": "2023-07-14",
      "bid": "94.72",
      "ask": "94.76",
      "open": "93.52",
      "high": "95.44",
      "low": "93.26",
      "close": "94.94",
      "average": "94.8056",
      "volume": "2407286",
      "turnover": "228214124.28",
      "trades": "4873"
    },
    {
      "date": "2023-07-17",
      "bid": "93.96",
      "ask": "94.00",
      "open": "93.80",
      "high": "94.38",
      "low": "93.20",
      "close": "94.20",
      "average": "93.9527",
      "volume": "2079906",
      "turnover": "195361712.66",
      "trades": "3636"
    },
    {
      "date": "2023-07-18",
      "bid": "94.48",
      "ask": "94.52",
      "open": "94.04",
      "high": "94.50",
      "low": "93.00",
      "close": "94.36",
      "average": "93.9527",
      "volume": "2896095",
      "turnover": "272080166.52",
      "trades": "4828"
    },
    {
      "date": "2023-07-19",
      "bid": "95.04",
      "ask": "95.10",
      "open": "94.90",
      "high": "95.62",
      "low": "94.68",
      "close": "95.08",
      "average": "95.1219",
      "volume": "2302920",
      "turnover": "219080042.25",
      "trades": "3527"
    },
    {
      "date": "2023-07-20",
      "bid": "94.86",
      "ask": "94.92",
      "open": "94.02",
      "high": "94.98",
      "low": "93.84",
      "close": "94.76",
      "average": "94.6541",
      "volume": "2194694",
      "turnover": "207741925.05",
      "trades": "3918"
    },
    {
      "date": "2023-07-21",
      "bid": "93.04",
      "ask": "93.06",
      "open": "94.30",
      "high": "94.30",
      "low": "92.14",
      "close": "93.16",
      "average": "93.079",
      "volume": "2363490",
      "turnover": "219961748.07",
      "trades": "5193"
    },
    {
      "date": "2023-07-24",
      "bid": "93.48",
      "ask": "93.52",
      "open": "92.32",
      "high": "94.28",
      "low": "92.32",
      "close": "93.48",
      "average": "93.4744",
      "volume": "1525051",
      "turnover": "142548734.9",
      "trades": "3155"
    },
    {
      "date": "2023-07-25",
      "bid": "93.26",
      "ask": "93.28",
      "open": "93.60",
      "high": "93.66",
      "low": "92.38",
      "close": "93.66",
      "average": "93.3766",
      "volume": "2317371",
      "turnover": "216288340.58",
      "trades": "4826"
    },
    {
      "date": "2023-07-26",
      "bid": "93.08",
      "ask": "93.10",
      "open": "93.66",
      "high": "93.66",
      "low": "92.36",
      "close": "93.32",
      "average": "93.1043",
      "volume": "2164108",
      "turnover": "201484121.89",
      "trades": "4409"
    },
    {
      "date": "2023-07-27",
      "bid": "94.84",
      "ask": "94.88",
      "open": "94.18",
      "high": "95.48",
      "low": "93.52",
      "close": "94.70",
      "average": "94.5887",
      "volume": "1619216",
      "turnover": "153156620.66",
      "trades": "3662"
    },
    {
      "date": "2023-07-28",
      "bid": "95.48",
      "ask": "95.52",
      "open": "95.10",
      "high": "96.16",
      "low": "94.68",
      "close": "95.38",
      "average": "95.4356",
      "volume": "1970594",
      "turnover": "188076683.52",
      "trades": "4485"
    },
    {
      "date": "2023-07-31",
      "bid": "94.78",
      "ask": "94.82",
      "open": "95.38",
      "high": "95.56",
      "low": "94.10",
      "close": "94.74",
      "average": "94.7281",
      "volume": "2178790",
      "turnover": "206385614.09",
      "trades": "4747"
    },
    {
      "date": "2023-08-01",
      "bid": "93.48",
      "ask": "93.54",
      "open": "94.32",
      "high": "94.84",
      "low": "93.24",
      "close": "93.72",
      "average": "93.876",
      "volume": "2213351",
      "turnover": "207782491.23",
      "trades": "6261"
    },
    {
      "date": "2023-08-02",
      "bid": "93.14",
      "ask": "93.18",
      "open": "92.62",
      "high": "93.76",
      "low": "91.70",
      "close": "93.26",
      "average": "92.8937",
      "volume": "1905432",
      "turnover": "176980341.04",
      "trades": "5029"
    },
    {
      "date": "2023-08-03",
      "bid": "91.84",
      "ask": "91.86",
      "open": "92.86",
      "high": "93.14",
      "low": "91.68",
      "close": "91.88",
      "average": "92.0755",
      "volume": "3485213",
      "turnover": "320997448.14",
      "trades": "5318"
    },
    {
      "date": "2023-08-04",
      "bid": "92.46",
      "ask": "92.52",
      "open": "91.58",
      "high": "92.98",
      "low": "91.20",
      "close": "92.50",
      "average": "92.2937",
      "volume": "2062594",
      "turnover": "190381636.88",
      "trades": "4115"
    },
    {
      "date": "2023-08-07",
      "bid": "90.06",
      "ask": "90.14",
      "open": "91.58",
      "high": "91.66",
      "low": "88.10",
      "close": "90.12",
      "average": "89.4215",
      "volume": "4291607",
      "turnover": "383737692.07",
      "trades": "12974"
    },
    {
      "date": "2023-08-08",
      "bid": "90.36",
      "ask": "90.40",
      "open": "90.10",
      "high": "90.62",
      "low": "89.62",
      "close": "90.38",
      "average": "90.2247",
      "volume": "2411011",
      "turnover": "217510406.92",
      "trades": "5533"
    },
    {
      "date": "2023-08-09",
      "bid": "89.40",
      "ask": "89.44",
      "open": "90.80",
      "high": "90.80",
      "low": "88.70",
      "close": "89.50",
      "average": "89.66",
      "volume": "3544910",
      "turnover": "317874668.51",
      "trades": "6711"
    },
    {
      "date": "2023-08-10",
      "bid": "90.10",
      "ask": "90.16",
      "open": "89.94",
      "high": "90.32",
      "low": "88.64",
      "close": "90.22",
      "average": "89.8714",
      "volume": "2419805",
      "turnover": "217452643.55",
      "trades": "4717"
    },
    {
      "date": "2023-08-11",
      "bid": "88.12",
      "ask": "88.14",
      "open": "89.48",
      "high": "90.00",
      "low": "88.12",
      "close": "88.26",
      "average": "88.6248",
      "volume": "1834424",
      "turnover": "162606708.09",
      "trades": "4593"
    },
    {
      "date": "2023-08-14",
      "bid": "87.68",
      "ask": "87.74",
      "open": "87.82",
      "high": "88.18",
      "low": "86.34",
      "close": "87.68",
      "average": "87.4638",
      "volume": "2897483",
      "turnover": "253435530.94",
      "trades": "6288"
    },
    {
      "date": "2023-08-15",
      "bid": "85.48",
      "ask": "85.50",
      "open": "87.50",
      "high": "87.50",
      "low": "85.38",
      "close": "85.38",
      "average": "85.667",
      "volume": "3444781",
      "turnover": "295160589.05",
      "trades": "6791"
    },
    {
      "date": "2023-08-16",
      "bid": "84.72",
      "ask": "84.76",
      "open": "84.66",
      "high": "85.68",
      "low": "84.20",
      "close": "84.50",
      "average": "84.7671",
      "volume": "3568258",
      "turnover": "302553550.75",
      "trades": "5529"
    },
    {
      "date": "2023-08-17",
      "bid": "80.02",
      "ask": "80.06",
      "open": "80.00",
      "high": "81.12",
      "low": "74.50",
      "close": "79.68",
      "average": "78.80",
      "volume": "14774325",
      "turnover": "1163533762.81",
      "trades": "30320"
    },
    {
      "date": "2023-08-18",
      "bid": "78.82",
      "ask": "78.92",
      "open": "78.50",
      "high": "79.42",
      "low": "77.20",
      "close": "78.88",
      "average": "78.4016",
      "volume": "6543783",
      "turnover": "512873248.89",
      "trades": "13118"
    },
    {
      "date": "2023-08-21",
      "bid": "77.76",
      "ask": "77.82",
      "open": "78.00",
      "high": "78.54",
      "low": "77.32",
      "close": "77.60",
      "average": "77.781",
      "volume": "4338873",
      "turnover": "337703934.52",
      "trades": "8151"
    },
    {
      "date": "2023-08-22",
      "bid": "78.70",
      "ask": "78.74",
      "open": "78.10",
      "high": "79.02",
      "low": "77.50",
      "close": "78.66",
      "average": "78.4822",
      "volume": "4418601",
      "turnover": "346988678.25",
      "trades": "7428"
    },
    {
      "date": "2023-08-23",
      "bid": "81.06",
      "ask": "81.10",
      "open": "78.90",
      "high": "81.44",
      "low": "78.60",
      "close": "81.00",
      "average": "80.6209",
      "volume": "5072278",
      "turnover": "408810498.82",
      "trades": "8332"
    },
    {
      "date": "2023-08-24",
      "bid": "81.78",
      "ask": "81.86",
      "open": "81.42",
      "high": "82.90",
      "low": "81.24",
      "close": "81.66",
      "average": "82.0936",
      "volume": "5845615",
      "turnover": "479903563.61",
      "trades": "8288"
    },
    {
      "date": "2023-08-25",
      "bid": "81.72",
      "ask": "81.74",
      "open": "81.04",
      "high": "82.32",
      "low": "80.44",
      "close": "81.92",
      "average": "81.8763",
      "volume": "3310039",
      "turnover": "271016247.36",
      "trades": "6890"
    },
    {
      "date": "2023-08-28",
      "bid": "83.48",
      "ask": "83.50",
      "open": "82.50",
      "high": "83.56",
      "low": "82.22",
      "close": "83.40",
      "average": "83.1476",
      "volume": "2265183",
      "turnover": "188344343.63",
      "trades": "4565"
    },
    {
      "date": "2023-08-29",
      "bid": "83.64",
      "ask": "83.68",
      "open": "83.76",
      "high": "85.10",
      "low": "81.90",
      "close": "83.66",
      "average": "83.4698",
      "volume": "3266957",
      "turnover": "272779407.68",
      "trades": "6506"
    },
    {
      "date": "2023-08-30",
      "bid": "81.42",
      "ask": "81.48",
      "open": "83.70",
      "high": "83.86",
      "low": "81.14",
      "close": "81.20",
      "average": "81.7395",
      "volume": "3598181",
      "turnover": "294075015.85",
      "trades": "6218"
    },
    {
      "date": "2023-08-31",
      "bid": "82.16",
      "ask": "82.22",
      "open": "81.20",
      "high": "82.72",
      "low": "81.10",
      "close": "82.18",
      "average": "82.1793",
      "volume": "6081878",
      "turnover": "499816257.71",
      "trades": "6402"
    },
    {
      "date": "2023-09-01",
      "bid": "80.66",
      "ask": "80.68",
      "open": "81.38",
      "high": "81.40",
      "low": "79.94",
      "close": "80.56",
      "average": "80.5596",
      "volume": "4215732",
      "turnover": "339634342.04",
      "trades": "6439"
    },
    {
      "date": "2023-09-04",
      "bid": "82.26",
      "ask": "82.28",
      "open": "81.00",
      "high": "83.60",
      "low": "80.94",
      "close": "82.44",
      "average": "82.5871",
      "volume": "3099306",
      "turnover": "256136594.26",
      "trades": "5187"
    },
    {
      "date": "2023-09-05",
      "bid": "82.56",
      "ask": "82.58",
      "open": "81.88",
      "high": "83.70",
      "low": "81.84",
      "close": "82.70",
      "average": "82.9944",
      "volume": "3479060",
      "turnover": "288771050.48",
      "trades": "5181"
    },
    {
      "date": "2023-09-06",
      "bid": "81.50",
      "ask": "81.56",
      "open": "82.46",
      "high": "82.76",
      "low": "81.10",
      "close": "81.50",
      "average": "81.6804",
      "volume": "3857573",
      "turnover": "315125298.56",
      "trades": "6060"
    },
    {
      "date": "2023-09-07",
      "bid": "81.82",
      "ask": "81.88",
      "open": "82.50",
      "high": "84.46",
      "low": "81.16",
      "close": "82.06",
      "average": "82.7175",
      "volume": "5347328",
      "turnover": "442407905.58",
      "trades": "10146"
    },
    {
      "date": "2023-09-08",
      "bid": "80.38",
      "ask": "80.40",
      "open": "82.44",
      "high": "83.44",
      "low": "80.30",
      "close": "80.76",
      "average": "81.4767",
      "volume": "6460570",
      "turnover": "526229761.77",
      "trades": "11310"
    },
    {
      "date": "2023-09-11",
      "bid": "78.40",
      "ask": "78.42",
      "open": "80.70",
      "high": "81.08",
      "low": "77.94",
      "close": "78.14",
      "average": "78.9092",
      "volume": "5312834",
      "turnover": "419151026.36",
      "trades": "11595"
    },
    {
      "date": "2023-09-12",
      "bid": "75.72",
      "ask": "75.76",
      "open": "77.98",
      "high": "78.80",
      "low": "75.62",
      "close": "75.74",
      "average": "76.4288",
      "volume": "5411753",
      "turnover": "413678042.27",
      "trades": "9393"
    },
    {
      "date": "2023-09-13",
      "bid": "74.78",
      "ask": "74.82",
      "open": "75.36",
      "high": "75.40",
      "low": "74.40",
      "close": "74.68",
      "average": "74.8291",
      "volume": "6715508",
      "turnover": "502691845.45",
      "trades": "8638"
    },
    {
      "date": "2023-09-14",
      "bid": "74.22",
      "ask": "74.28",
      "open": "74.68",
      "high": "74.94",
      "low": "73.44",
      "close": "73.96",
      "average": "74.0253",
      "volume": "7860440",
      "turnover": "581855841.65",
      "trades": "9265"
    },
    {
      "date": "2023-09-15",
      "bid": "74.78",
      "ask": "74.82",
      "open": "75.00",
      "high": "76.04",
      "low": "74.00",
      "close": "74.54",
      "average": "74.6545",
      "volume": "8961430",
      "turnover": "669064308.89",
      "trades": "9206"
    },
    {
      "date": "2023-09-18",
      "bid": "73.18",
      "ask": "73.22",
      "open": "73.94",
      "high": "74.18",
      "low": "72.06",
      "close": "73.40",
      "average": "73.1692",
      "volume": "5039692",
      "turnover": "370403986.97",
      "trades": "8916"
    },
    {
      "date": "2023-09-19",
      "bid": "70.24",
      "ask": "70.28",
      "open": "73.40",
      "high": "73.58",
      "low": "70.12",
      "close": "70.50",
      "average": "71.1473",
      "volume": "6912233",
      "turnover": "491929357.83",
      "trades": "11353"
    },
    {
      "date": "2023-09-20",
      "bid": "72.44",
      "ask": "72.48",
      "open": "70.42",
      "high": "72.68",
      "low": "70.00",
      "close": "72.20",
      "average": "71.8242",
      "volume": "5817101",
      "turnover": "417558806.4",
      "trades": "9091"
    },
    {
      "date": "2023-09-21",
      "bid": "67.46",
      "ask": "67.48",
      "open": "70.50",
      "high": "70.80",
      "low": "67.36",
      "close": "67.38",
      "average": "68.4338",
      "volume": "8766478",
      "turnover": "600019782.94",
      "trades": "19160"
    },
    {
      "date": "2023-09-22",
      "bid": "66.98",
      "ask": "67.02",
      "open": "67.24",
      "high": "67.96",
      "low": "66.28",
      "close": "67.00",
      "average": "67.0795",
      "volume": "6528471",
      "turnover": "437927942.93",
      "trades": "13907"
    },
    {
      "date": "2023-09-25",
      "bid": "65.74",
      "ask": "65.76",
      "open": "67.00",
      "high": "67.18",
      "low": "65.04",
      "close": "65.76",
      "average": "65.781",
      "volume": "5386273",
      "turnover": "354325694.65",
      "trades": "12537"
    },
    {
      "date": "2023-09-26",
      "bid": "65.30",
      "ask": "65.32",
      "open": "65.00",
      "high": "66.08",
      "low": "64.60",
      "close": "65.04",
      "average": "65.2093",
      "volume": "6411487",
      "turnover": "418104213",
      "trades": "10255"
    },
    {
      "date": "2023-09-27",
      "bid": "68.64",
      "ask": "68.66",
      "open": "66.08",
      "high": "69.28",
      "low": "66.00",
      "close": "68.50",
      "average": "68.4521",
      "volume": "9180296",
      "turnover": "628003218.63",
      "trades": "13909"
    },
    {
      "date": "2023-09-28",
      "bid": "70.22",
      "ask": "70.26",
      "open": "68.08",
      "high": "70.30",
      "low": "67.70",
      "close": "70.30",
      "average": "69.5926",
      "volume": "6886558",
      "turnover": "479109090.23",
      "trades": "9092"
    },
    {
      "date": "2023-09-29",
      "bid": "71.66",
      "ask": "71.72",
      "open": "71.64",
      "high": "72.80",
      "low": "71.20",
      "close": "71.80",
      "average": "71.887",
      "volume": "10291673",
      "turnover": "739852435.09",
      "trades": "11505"
    },
    {
      "date": "2023-10-02",
      "bid": "68.80",
      "ask": "68.86",
      "open": "71.80",
      "high": "72.50",
      "low": "68.62",
      "close": "68.88",
      "average": "69.6293",
      "volume": "5414345",
      "turnover": "376989055.56",
      "trades": "10321"
    },
    {
      "date": "2023-10-03",
      "bid": "69.36",
      "ask": "69.40",
      "open": "68.28",
      "high": "70.14",
      "low": "68.20",
      "close": "69.46",
      "average": "69.4033",
      "volume": "4821733",
      "turnover": "334631948.77",
      "trades": "8752"
    },
    {
      "date": "2023-10-04",
      "bid": "68.48",
      "ask": "68.52",
      "open": "68.18",
      "high": "69.66",
      "low": "68.06",
      "close": "68.50",
      "average": "68.7361",
      "volume": "3517208",
      "turnover": "241814045.92",
      "trades": "6857"
    },
    {
      "date": "2023-10-05",
      "bid": "69.28",
      "ask": "69.32",
      "open": "68.60",
      "high": "70.08",
      "low": "68.60",
      "close": "69.34",
      "average": "69.4791",
      "volume": "5175625",
      "turnover": "359634766.1",
      "trades": "7654"
    },
    {
      "date": "2023-10-06",
      "bid": "69.08",
      "ask": "69.12",
      "open": "69.48",
      "high": "69.84",
      "low": "67.70",
      "close": "69.14",
      "average": "68.7898",
      "volume": "5439564",
      "turnover": "374330526.59",
      "trades": "8751"
    },
    {
      "date": "2023-10-09",
      "bid": "68.52",
      "ask": "68.54",
      "open": "69.14",
      "high": "69.70",
      "low": "67.90",
      "close": "68.54",
      "average": "68.7883",
      "volume": "3260154",
      "turnover": "224287715.61",
      "trades": "5802"
    },
    {
      "date": "2023-10-10",
      "bid": "71.22",
      "ask": "71.24",
      "open": "69.00",
      "high": "71.44",
      "low": "68.74",
      "close": "71.44",
      "average": "70.6666",
      "volume": "5102139",
      "turnover": "360327900.32",
      "trades": "5830"
    },
    {
      "date": "2023-10-11",
      "bid": "70.46",
      "ask": "70.50",
      "open": "71.06",
      "high": "71.38",
      "low": "69.96",
      "close": "70.50",
      "average": "70.4989",
      "volume": "3735613",
      "turnover": "263322279.57",
      "trades": "6265"
    },
    {
      "date": "2023-10-12",
      "bid": "69.54",
      "ask": "69.58",
      "open": "71.38",
      "high": "71.84",
      "low": "69.42",
      "close": "69.62",
      "average": "70.5061",
      "volume": "7730497",
      "turnover": "545170137.66",
      "trades": "10515"
    },
    {
      "date": "2023-10-13",
      "bid": "66.70",
      "ask": "66.74",
      "open": "69.18",
      "high": "69.18",
      "low": "66.64",
      "close": "66.64",
      "average": "67.5523",
      "volume": "6369345",
      "turnover": "430320717.25",
      "trades": "10934"
    },
    {
      "date": "2023-10-16",
      "bid": "68.32",
      "ask": "68.34",
      "open": "66.64",
      "high": "68.58",
      "low": "66.12",
      "close": "68.20",
      "average": "67.604",
      "volume": "5989706",
      "turnover": "404816525.75",
      "trades": "6252"
    },
    {
      "date": "2023-10-17",
      "bid": "66.32",
      "ask": "66.36",
      "open": "68.00",
      "high": "68.00",
      "low": "65.66",
      "close": "66.54",
      "average": "66.4526",
      "volume": "6359590",
      "turnover": "422466595.53",
      "trades": "11191"
    },
    {
      "date": "2023-10-18",
      "bid": "64.64",
      "ask": "64.66",
      "open": "65.58",
      "high": "66.28",
      "low": "64.58",
      "close": "64.64",
      "average": "65.1755",
      "volume": "5690804",
      "turnover": "370987067.3",
      "trades": "9543"
    },
    {
      "date": "2023-10-19",
      "bid": "65.22",
      "ask": "65.28",
      "open": "64.30",
      "high": "65.92",
      "low": "64.12",
      "close": "65.28",
      "average": "65.222",
      "volume": "3946621",
      "turnover": "257401197.24",
      "trades": "6905"
    },
    {
      "date": "2023-10-20",
      "bid": "64.38",
      "ask": "64.42",
      "open": "64.76",
      "high": "65.50",
      "low": "63.72",
      "close": "64.42",
      "average": "64.4326",
      "volume": "5291248",
      "turnover": "340953778.75",
      "trades": "8509"
    },
    {
      "date": "2023-10-23",
      "bid": "64.56",
      "ask": "64.60",
      "open": "64.56",
      "high": "64.70",
      "low": "63.14",
      "close": "64.68",
      "average": "64.1285",
      "volume": "5236283",
      "turnover": "336290312.74",
      "trades": "7416"
    },
    {
      "date": "2023-10-24",
      "bid": "65.10",
      "ask": "65.12",
      "open": "65.00",
      "high": "65.44",
      "low": "63.96",
      "close": "65.10",
      "average": "64.9564",
      "volume": "4123260",
      "turnover": "267847300.76",
      "trades": "5043"
    },
    {
      "date": "2023-10-25",
      "bid": "62.92",
      "ask": "62.96",
      "open": "65.10",
      "high": "65.14",
      "low": "62.08",
      "close": "63.04",
      "average": "63.2851",
      "volume": "6248985",
      "turnover": "395476936.51",
      "trades": "9071"
    },
    {
      "date": "2023-10-26",
      "bid": "63.06",
      "ask": "63.12",
      "open": "62.04",
      "high": "63.56",
      "low": "61.24",
      "close": "63.10",
      "average": "62.8373",
      "volume": "5487846",
      "turnover": "344746503.99",
      "trades": "7468"
    },
    {
      "date": "2023-10-27",
      "bid": "63.28",
      "ask": "63.30",
      "open": "63.24",
      "high": "63.70",
      "low": "62.52",
      "close": "63.28",
      "average": "63.1598",
      "volume": "3217586",
      "turnover": "203230786.53",
      "trades": "5341"
    },
    {
      "date": "2023-10-30",
      "bid": "62.84",
      "ask": "62.88",
      "open": "63.66",
      "high": "63.96",
      "low": "62.32",
      "close": "62.88",
      "average": "63.079",
      "volume": "2924592",
      "turnover": "184507500.51",
      "trades": "4849"
    },
    {
      "date": "2023-10-31",
      "bid": "64.18",
      "ask": "64.22",
      "open": "63.20",
      "high": "64.38",
      "low": "62.84",
      "close": "64.18",
      "average": "63.9155",
      "volume": "3622575",
      "turnover": "231513895.04",
      "trades": "5006"
    },
    {
      "date": "2023-11-01",
      "bid": "63.68",
      "ask": "63.72",
      "open": "64.50",
      "high": "64.90",
      "low": "62.70",
      "close": "63.74",
      "average": "63.6294",
      "volume": "2719940",
      "turnover": "173173027.82",
      "trades": "5063"
    },
    {
      "date": "2023-11-02",
      "bid": "65.56",
      "ask": "65.58",
      "open": "64.80",
      "high": "67.70",
      "low": "64.40",
      "close": "65.62",
      "average": "66.0505",
      "volume": "5790783",
      "turnover": "382730406.58",
      "trades": "7803"
    },
    {
      "date": "2023-11-03",
      "bid": "68.88",
      "ask": "68.90",
      "open": "66.80",
      "high": "69.06",
      "low": "66.12",
      "close": "68.96",
      "average": "68.3611",
      "volume": "3610378",
      "turnover": "246809910.35",
      "trades": "4720"
    },
    {
      "date": "2023-11-06",
      "bid": "67.68",
      "ask": "67.72",
      "open": "70.00",
      "high": "70.60",
      "low": "67.46",
      "close": "68.02",
      "average": "68.2295",
      "volume": "4083713",
      "turnover": "278614546.97",
      "trades": "6793"
    },
    {
      "date": "2023-11-07",
      "bid": "66.24",
      "ask": "66.28",
      "open": "67.28",
      "high": "67.28",
      "low": "65.72",
      "close": "66.40",
      "average": "66.2791",
      "volume": "4806720",
      "turnover": "318577697.54",
      "trades": "6971"
    },
    {
      "date": "2023-11-08",
      "bid": "66.00",
      "ask": "66.04",
      "open": "66.04",
      "high": "67.24",
      "low": "65.58",
      "close": "66.00",
      "average": "66.1425",
      "volume": "3242988",
      "turnover": "214528621.79",
      "trades": "4539"
    },
    {
      "date": "2023-11-09",
      "bid": "66.82",
      "ask": "66.86",
      "open": "66.00",
      "high": "67.02",
      "low": "65.90",
      "close": "67.02",
      "average": "66.7139",
      "volume": "6220583",
      "turnover": "414983077.55",
      "trades": "8078"
    },
    {
      "date": "2023-11-10",
      "bid": "65.30",
      "ask": "65.34",
      "open": "66.00",
      "high": "66.26",
      "low": "64.02",
      "close": "65.34",
      "average": "65.0249",
      "volume": "3857803",
      "turnover": "250860523.75",
      "trades": "7517"
    },
    {
      "date": "2023-11-13",
      "bid": "65.30",
      "ask": "65.34",
      "open": "65.30",
      "high": "65.64",
      "low": "64.52",
      "close": "65.32",
      "average": "65.1326",
      "volume": "3135757",
      "turnover": "204228371.05",
      "trades": "5465"
    },
    {
      "date": "2023-11-14",
      "bid": "69.38",
      "ask": "69.42",
      "open": "65.32",
      "high": "69.70",
      "low": "64.90",
      "close": "69.10",
      "average": "68.0598",
      "volume": "7105332",
      "turnover": "483983989.61",
      "trades": "8545"
    },
    {
      "date": "2023-11-15",
      "bid": "67.70",
      "ask": "67.74",
      "open": "72.52",
      "high": "74.28",
      "low": "64.94",
      "close": "67.54",
      "average": "69.6383",
      "volume": "20431074",
      "turnover": "1423083028.65",
      "trades": "33767"
    },
    {
      "date": "2023-11-16",
      "bid": "63.52",
      "ask": "63.54",
      "open": "66.78",
      "high": "68.50",
      "low": "62.02",
      "close": "63.42",
      "average": "64.1726",
      "volume": "11564360",
      "turnover": "742121232.11",
      "trades": "21065"
    },
    {
      "date": "2023-11-17",
      "bid": "65.40",
      "ask": "65.44",
      "open": "63.26",
      "high": "66.46",
      "low": "63.26",
      "close": "65.40",
      "average": "65.4234",
      "volume": "5008485",
      "turnover": "327676499.97",
      "trades": "8212"
    },
    {
      "date": "2023-11-20",
      "bid": "64.70",
      "ask": "64.72",
      "open": "65.60",
      "high": "65.64",
      "low": "64.30",
      "close": "64.96",
      "average": "64.9875",
      "volume": "4086786",
      "turnover": "265739241.72",
      "trades": "6830"
    },
    {
      "date": "2023-11-21",
      "bid": "63.52",
      "ask": "63.56",
      "open": "64.96",
      "high": "65.50",
      "low": "63.12",
      "close": "63.42",
      "average": "63.681",
      "volume": "5442736",
      "turnover": "346594952.93",
      "trades": "8683"
    },
    {
      "date": "2023-11-22",
      "bid": "63.58",
      "ask": "63.62",
      "open": "63.50",
      "high": "64.50",
      "low": "63.30",
      "close": "63.48",
      "average": "63.8127",
      "volume": "3945192",
      "turnover": "251758352.91",
      "trades": "6144"
    },
    {
      "date": "2023-11-23",
      "bid": "63.76",
      "ask": "63.80",
      "open": "63.56",
      "high": "64.92",
      "low": "63.12",
      "close": "63.80",
      "average": "64.0264",
      "volume": "3067208",
      "turnover": "196404421.22",
      "trades": "5063"
    },
    {
      "date": "2023-11-24",
      "bid": "64.20",
      "ask": "64.22",
      "open": "63.76",
      "high": "64.30",
      "low": "62.88",
      "close": "64.20",
      "average": "63.8407",
      "volume": "2555213",
      "turnover": "163123864.56",
      "trades": "5435"
    },
    {
      "date": "2023-11-27",
      "bid": "63.36",
      "ask": "63.38",
      "open": "63.88",
      "high": "64.46",
      "low": "62.84",
      "close": "63.38",
      "average": "63.4049",
      "volume": "3056348",
      "turnover": "193857465.42",
      "trades": "6352"
    },
    {
      "date": "2023-11-28",
      "bid": "61.30",
      "ask": "61.34",
      "open": "63.12",
      "high": "63.26",
      "low": "61.16",
      "close": "61.20",
      "average": "61.535",
      "volume": "4542656",
      "turnover": "279542850.77",
      "trades": "8793"
    },
    {
      "date": "2023-11-29",
      "bid": "62.58",
      "ask": "62.62",
      "open": "61.20",
      "high": "63.28",
      "low": "61.20",
      "close": "62.58",
      "average": "62.4732",
      "volume": "4950031",
      "turnover": "309273909.62",
      "trades": "7347"
    },
    {
      "date": "2023-11-30",
      "bid": "62.02",
      "ask": "62.06",
      "open": "62.58",
      "high": "63.02",
      "low": "61.96",
      "close": "61.96",
      "average": "62.0993",
      "volume": "7129624",
      "turnover": "442745477.4",
      "trades": "5711"
    },
    {
      "date": "2023-12-01",
      "bid": "62.74",
      "ask": "62.78",
      "open": "61.90",
      "high": "62.92",
      "low": "61.24",
      "close": "62.78",
      "average": "62.3781",
      "volume": "4013277",
      "turnover": "250335061",
      "trades": "6287"
    },
    {
      "date": "2023-12-04",
      "bid": "62.26",
      "ask": "62.30",
      "open": "62.98",
      "high": "63.52",
      "low": "62.12",
      "close": "62.32",
      "average": "62.4881",
      "volume": "3272914",
      "turnover": "204516118.62",
      "trades": "5501"
    },
    {
      "date": "2023-12-05",
      "bid": "64.50",
      "ask": "64.56",
      "open": "62.12",
      "high": "64.66",
      "low": "61.86",
      "close": "64.62",
      "average": "63.8679",
      "volume": "5025254",
      "turnover": "320919161.54",
      "trades": "6651"
    },
    {
      "date": "2023-12-06",
      "bid": "68.46",
      "ask": "68.50",
      "open": "64.66",
      "high": "68.60",
      "low": "64.52",
      "close": "68.50",
      "average": "67.3477",
      "volume": "6072370",
      "turnover": "408935195.49",
      "trades": "9922"
    },
    {
      "date": "2023-12-07",
      "bid": "66.56",
      "ask": "66.58",
      "open": "68.26",
      "high": "68.26",
      "low": "66.24",
      "close": "66.92",
      "average": "67.0539",
      "volume": "6096909",
      "turnover": "408854854.02",
      "trades": "8347"
    },
    {
      "date": "2023-12-08",
      "bid": "69.46",
      "ask": "69.50",
      "open": "66.86",
      "high": "69.70",
      "low": "66.58",
      "close": "69.10",
      "average": "68.7366",
      "volume": "6346406",
      "turnover": "436248886.93",
      "trades": "8338"
    },
    {
      "date": "2023-12-11",
      "bid": "71.36",
      "ask": "71.40",
      "open": "70.00",
      "high": "72.30",
      "low": "69.90",
      "close": "71.42",
      "average": "71.3939",
      "volume": "8635010",
      "turnover": "616491296.92",
      "trades": "14060"
    },
    {
      "date": "2023-12-12",
      "bid": "69.14",
      "ask": "69.18",
      "open": "71.42",
      "high": "71.84",
      "low": "69.04",
      "close": "69.10",
      "average": "69.947",
      "volume": "6406607",
      "turnover": "448145690.34",
      "trades": "10006"
    },
    {
      "date": "2023-12-13",
      "bid": "67.94",
      "ask": "67.96",
      "open": "69.10",
      "high": "69.96",
      "low": "67.88",
      "close": "68.02",
      "average": "68.3928",
      "volume": "6638963",
      "turnover": "454170751.62",
      "trades": "8425"
    },
    {
      "date": "2023-12-14",
      "bid": "74.42",
      "ask": "74.46",
      "open": "72.02",
      "high": "75.08",
      "low": "72.02",
      "close": "74.58",
      "average": "73.8322",
      "volume": "9308721",
      "turnover": "687170763.09",
      "trades": "14275"
    },
    {
      "date": "2023-12-15",
      "bid": "74.86",
      "ask": "74.90",
      "open": "75.20",
      "high": "76.20",
      "low": "73.72",
      "close": "75.00",
      "average": "75.0129",
      "volume": "11854260",
      "turnover": "889133412.13",
      "trades": "13181"
    },
    {
      "date": "2023-12-18",
      "bid": "74.42",
      "ask": "74.46",
      "open": "74.70",
      "high": "75.84",
      "low": "73.44",
      "close": "74.22",
      "average": "74.3351",
      "volume": "5792204",
      "turnover": "430423225.25",
      "trades": "7851"
    },
    {
      "date": "2023-12-19",
      "bid": "74.36",
      "ask": "74.38",
      "open": "74.20",
      "high": "74.58",
      "low": "73.40",
      "close": "74.18",
      "average": "74.0431",
      "volume": "6398984",
      "turnover": "473750205.7",
      "trades": "6970"
    },
    {
      "date": "2023-12-20",
      "bid": "73.28",
      "ask": "73.32",
      "open": "74.18",
      "high": "75.04",
      "low": "72.36",
      "close": "73.20",
      "average": "73.4289",
      "volume": "6747157",
      "turnover": "495409743.1",
      "trades": "8053"
    },
    {
      "date": "2023-12-21",
      "bid": "72.12",
      "ask": "72.16",
      "open": "72.00",
      "high": "72.78",
      "low": "71.04",
      "close": "72.04",
      "average": "71.8703",
      "volume": "5284372",
      "turnover": "379783255.07",
      "trades": "8317"
    },
    {
      "date": "2023-12-22",
      "bid": "72.64",
      "ask": "72.68",
      "open": "71.30",
      "high": "73.12",
      "low": "71.12",
      "close": "72.58",
      "average": "72.5701",
      "volume": "3791272",
      "turnover": "275120134.92",
      "trades": "5959"
    },
    {
      "date": "2023-12-27",
      "bid": "70.84",
      "ask": "70.86",
      "open": "71.64",
      "high": "71.74",
      "low": "69.88",
      "close": "70.92",
      "average": "70.7552",
      "volume": "6327701",
      "turnover": "447714113.07",
      "trades": "11953"
    },
    {
      "date": "2023-12-28",
      "bid": "70.98",
      "ask": "71.02",
      "open": "70.92",
      "high": "71.88",
      "low": "70.44",
      "close": "71.04",
      "average": "71.1633",
      "volume": "4102547",
      "turnover": "291952348.77",
      "trades": "6240"
    },
    {
      "date": "2023-12-29",
      "bid": "70.70",
      "ask": "70.72",
      "open": "71.06",
      "high": "71.92",
      "low": "70.64",
      "close": "70.80",
      "average": "71.1646",
      "volume": "3182053",
      "turnover": "226446862.9",
      "trades": "6585"
    },
    {
      "date": "2024-01-02",
      "bid": "69.88",
      "ask": "69.90",
      "open": "71.00",
      "high": "71.36",
      "low": "68.84",
      "close": "69.88",
      "average": "69.9378",
      "volume": "4473495",
      "turnover": "312863040.05",
      "trades": "8869"
    },
    {
      "date": "2024-01-03",
      "bid": "68.02",
      "ask": "68.06",
      "open": "69.40",
      "high": "69.56",
      "low": "67.06",
      "close": "67.86",
      "average": "67.9466",
      "volume": "5618382",
      "turnover": "381585274.85",
      "trades": "9112"
    },
    {
      "date": "2024-01-04",
      "bid": "68.22",
      "ask": "68.24",
      "open": "68.04",
      "high": "68.96",
      "low": "67.52",
      "close": "68.12",
      "average": "68.2157",
      "volume": "3712510",
      "turnover": "253221536.24",
      "trades": "5855"
    },
    {
      "date": "2024-01-05",
      "bid": "68.52",
      "ask": "68.54",
      "open": "69.00",
      "high": "69.92",
      "low": "68.20",
      "close": "68.66",
      "average": "68.845",
      "volume": "3518182",
      "turnover": "242204576.39",
      "trades": "6103"
    },
    {
      "date": "2024-01-08",
      "bid": "69.10",
      "ask": "69.14",
      "open": "68.66",
      "high": "69.48",
      "low": "67.50",
      "close": "69.08",
      "average": "68.9001",
      "volume": "3658933",
      "turnover": "252088721.21",
      "trades": "7041"
    },
    {
      "date": "2024-01-09",
      "bid": "66.60",
      "ask": "66.64",
      "open": "69.20",
      "high": "69.36",
      "low": "66.04",
      "close": "66.40",
      "average": "66.8904",
      "volume": "6575663",
      "turnover": "439722041.22",
      "trades": "11232"
    },
    {
      "date": "2024-01-10",
      "bid": "65.20",
      "ask": "65.22",
      "open": "66.10",
      "high": "66.48",
      "low": "65.06",
      "close": "65.14",
      "average": "65.5542",
      "volume": "5128482",
      "turnover": "336260179.62",
      "trades": "8547"
    },
    {
      "date": "2024-01-11",
      "bid": "65.52",
      "ask": "65.56",
      "open": "65.82",
      "high": "67.24",
      "low": "65.42",
      "close": "65.60",
      "average": "66.1322",
      "volume": "5919932",
      "turnover": "391525024.4",
      "trades": "10189"
    },
    {
      "date": "2024-01-12",
      "bid": "64.76",
      "ask": "64.80",
      "open": "65.20",
      "high": "66.26",
      "low": "64.60",
      "close": "64.80",
      "average": "65.05",
      "volume": "4998188",
      "turnover": "325135641.04",
      "trades": "9473"
    },
    {
      "date": "2024-01-15",
      "bid": "62.58",
      "ask": "62.60",
      "open": "64.80",
      "high": "65.00",
      "low": "62.38",
      "close": "62.52",
      "average": "63.1161",
      "volume": "5574475",
      "turnover": "351880338.28",
      "trades": "11257"
    },
    {
      "date": "2024-01-16",
      "bid": "61.10",
      "ask": "61.12",
      "open": "61.52",
      "high": "62.30",
      "low": "60.36",
      "close": "60.92",
      "average": "61.2474",
      "volume": "7727369",
      "turnover": "473251605.95",
      "trades": "13029"
    },
    {
      "date": "2024-01-17",
      "bid": "58.78",
      "ask": "58.80",
      "open": "60.00",
      "high": "60.22",
      "low": "58.46",
      "close": "58.70",
      "average": "59.149",
      "volume": "7599154",
      "turnover": "449527783.01",
      "trades": "14245"
    },
    {
      "date": "2024-01-18",
      "bid": "60.08",
      "ask": "60.12",
      "open": "58.70",
      "high": "60.60",
      "low": "58.00",
      "close": "60.04",
      "average": "59.5659",
      "volume": "7110508",
      "turnover": "423587322.87",
      "trades": "10418"
    },
    {
      "date": "2024-01-19",
      "bid": "59.18",
      "ask": "59.22",
      "open": "60.20",
      "high": "60.68",
      "low": "58.72",
      "close": "59.10",
      "average": "59.3731",
      "volume": "4911456",
      "turnover": "291751696.89",
      "trades": "7676"
    },
    {
      "date": "2024-01-22",
      "bid": "58.42",
      "ask": "58.46",
      "open": "59.10",
      "high": "59.82",
      "low": "57.58",
      "close": "58.30",
      "average": "58.3038",
      "volume": "8259683",
      "turnover": "481945216.91",
      "trades": "11062"
    },
    {
      "date": "2024-01-23",
      "bid": "60.04",
      "ask": "60.08",
      "open": "58.68",
      "high": "60.48",
      "low": "58.68",
      "close": "60.10",
      "average": "59.8762",
      "volume": "7012297",
      "turnover": "420022965.13",
      "trades": "7471"
    },
    {
      "date": "2024-01-24",
      "bid": "61.32",
      "ask": "61.34",
      "open": "61.00",
      "high": "62.64",
      "low": "60.44",
      "close": "61.40",
      "average": "61.4551",
      "volume": "5870224",
      "turnover": "360425440.45",
      "trades": "6983"
    },
    {
      "date": "2024-01-25",
      "bid": "61.52",
      "ask": "61.56",
      "open": "61.06",
      "high": "61.72",
      "low": "60.46",
      "close": "61.62",
      "average": "61.2487",
      "volume": "3621704",
      "turnover": "221827722.69",
      "trades": "7519"
    },
    {
      "date": "2024-01-26",
      "bid": "63.22",
      "ask": "63.24",
      "open": "62.08",
      "high": "63.52",
      "low": "61.50",
      "close": "63.24",
      "average": "62.8949",
      "volume": "3569009",
      "turnover": "224480642.21",
      "trades": "6787"
    },
    {
      "date": "2024-01-29",
      "bid": "62.54",
      "ask": "62.56",
      "open": "62.94",
      "high": "63.04",
      "low": "61.14",
      "close": "62.52",
      "average": "62.1507",
      "volume": "4091857",
      "turnover": "254299736.34",
      "trades": "7245"
    },
    {
      "date": "2024-01-30",
      "bid": "61.78",
      "ask": "61.82",
      "open": "63.20",
      "high": "63.56",
      "low": "61.60",
      "close": "61.80",
      "average": "62.0268",
      "volume": "2858891",
      "turnover": "177327457.68",
      "trades": "4869"
    },
    {
      "date": "2024-01-31",
      "bid": "62.88",
      "ask": "62.94",
      "open": "62.00",
      "high": "63.06",
      "low": "61.54",
      "close": "62.74",
      "average": "62.5546",
      "volume": "4977362",
      "turnover": "311339409.98",
      "trades": "5854"
    },
    {
      "date": "2024-02-01",
      "bid": "63.72",
      "ask": "63.78",
      "open": "61.60",
      "high": "64.52",
      "low": "61.48",
      "close": "63.70",
      "average": "63.511",
      "volume": "5125919",
      "turnover": "325539168.36",
      "trades": "7614"
    },
    {
      "date": "2024-02-02",
      "bid": "61.64",
      "ask": "61.68",
      "open": "63.98",
      "high": "64.68",
      "low": "61.54",
      "close": "61.54",
      "average": "62.4723",
      "volume": "3953845",
      "turnover": "247022747.22",
      "trades": "7702"
    },
    {
      "date": "2024-02-05",
      "bid": "60.42",
      "ask": "60.46",
      "open": "61.54",
      "high": "61.92",
      "low": "60.32",
      "close": "60.34",
      "average": "60.7899",
      "volume": "4004518",
      "turnover": "243438282.05",
      "trades": "6457"
    },
    {
      "date": "2024-02-06",
      "bid": "61.74",
      "ask": "61.76",
      "open": "60.46",
      "high": "61.86",
      "low": "59.80",
      "close": "61.76",
      "average": "61.0452",
      "volume": "4089492",
      "turnover": "249557069.14",
      "trades": "5610"
    },
    {
      "date": "2024-02-07",
      "bid": "64.28",
      "ask": "64.30",
      "open": "62.50",
      "high": "64.76",
      "low": "62.50",
      "close": "64.30",
      "average": "64.0723",
      "volume": "7489478",
      "turnover": "479653479.8",
      "trades": "10945"
    },
    {
      "date": "2024-02-08",
      "bid": "64.46",
      "ask": "64.50",
      "open": "64.34",
      "high": "65.10",
      "low": "63.80",
      "close": "64.58",
      "average": "64.3811",
      "volume": "3083515",
      "turnover": "198516236.99",
      "trades": "5022"
    },
    {
      "date": "2024-02-09",
      "bid": "64.34",
      "ask": "64.38",
      "open": "64.58",
      "high": "65.56",
      "low": "64.18",
      "close": "64.58",
      "average": "64.7477",
      "volume": "4478548",
      "turnover": "290395640.02",
      "trades": "5141"
    },
    {
      "date": "2024-02-12",
      "bid": "66.64",
      "ask": "66.68",
      "open": "64.58",
      "high": "66.88",
      "low": "64.52",
      "close": "66.52",
      "average": "66.2911",
      "volume": "3964044",
      "turnover": "262781281.26",
      "trades": "6291"
    },
    {
      "date": "2024-02-13",
      "bid": "64.60",
      "ask": "64.62",
      "open": "66.46",
      "high": "66.48",
      "low": "63.64",
      "close": "64.62",
      "average": "64.9536",
      "volume": "4646568",
      "turnover": "301831623.2",
      "trades": "7245"
    },
    {
      "date": "2024-02-14",
      "bid": "65.78",
      "ask": "65.82",
      "open": "63.80",
      "high": "66.52",
      "low": "63.80",
      "close": "65.68",
      "average": "65.7757",
      "volume": "5043880",
      "turnover": "331812263.64",
      "trades": "6914"
    },
    {
      "date": "2024-02-15",
      "bid": "67.42",
      "ask": "67.46",
      "open": "66.42",
      "high": "68.66",
      "low": "66.42",
      "close": "67.42",
      "average": "67.7003",
      "volume": "5330073",
      "turnover": "360841415.06",
      "trades": "8270"
    },
    {
      "date": "2024-02-16",
      "bid": "58.72",
      "ask": "58.78",
      "open": "63.50",
      "high": "65.66",
      "low": "58.02",
      "close": "58.42",
      "average": "61.1321",
      "volume": "24282504",
      "turnover": "1484165709.39",
      "trades": "42592"
    },
    {
      "date": "2024-02-19",
      "bid": "58.50",
      "ask": "58.52",
      "open": "58.28",
      "high": "60.44",
      "low": "57.40",
      "close": "58.44",
      "average": "59.0199",
      "volume": "7520372",
      "turnover": "444292406.19",
      "trades": "12790"
    },
    {
      "date": "2024-02-20",
      "bid": "59.20",
      "ask": "59.26",
      "open": "58.00",
      "high": "59.36",
      "low": "57.20",
      "close": "59.36",
      "average": "58.8325",
      "volume": "4716464",
      "turnover": "277470046.74",
      "trades": "6608"
    },
    {
      "date": "2024-02-21",
      "bid": "59.52",
      "ask": "59.54",
      "open": "59.36",
      "high": "60.00",
      "low": "58.82",
      "close": "59.62",
      "average": "59.4309",
      "volume": "4519321",
      "turnover": "268566951.1",
      "trades": "4838"
    },
    {
      "date": "2024-02-22",
      "bid": "58.32",
      "ask": "58.36",
      "open": "59.62",
      "high": "60.06",
      "low": "58.14",
      "close": "58.14",
      "average": "58.5652",
      "volume": "5017727",
      "turnover": "293864860.33",
      "trades": "7090"
    },
    {
      "date": "2024-02-23",
      "bid": "57.08",
      "ask": "57.10",
      "open": "58.30",
      "high": "58.68",
      "low": "56.20",
      "close": "56.96",
      "average": "57.1379",
      "volume": "5042257",
      "turnover": "288100271.81",
      "trades": "9679"
    },
    {
      "date": "2024-02-26",
      "bid": "56.42",
      "ask": "56.44",
      "open": "58.32",
      "high": "58.68",
      "low": "56.14",
      "close": "56.42",
      "average": "56.8982",
      "volume": "5072576",
      "turnover": "288642194.11",
      "trades": "9830"
    },
    {
      "date": "2024-02-27",
      "bid": "58.20",
      "ask": "58.22",
      "open": "56.50",
      "high": "58.32",
      "low": "56.42",
      "close": "58.32",
      "average": "57.7817",
      "volume": "5325988",
      "turnover": "307744581.5",
      "trades": "6929"
    },
    {
      "date": "2024-02-28",
      "bid": "58.36",
      "ask": "58.38",
      "open": "58.32",
      "high": "58.54",
      "low": "57.32",
      "close": "58.44",
      "average": "58.0404",
      "volume": "3399842",
      "turnover": "197294408.58",
      "trades": "5564"
    },
    {
      "date": "2024-02-29",
      "bid": "57.76",
      "ask": "57.78",
      "open": "58.66",
      "high": "59.24",
      "low": "57.10",
      "close": "57.78",
      "average": "57.761",
      "volume": "11637646",
      "turnover": "672191166.16",
      "trades": "9659"
    },
    {
      "date": "2024-03-01",
      "bid": "59.34",
      "ask": "59.40",
      "open": "57.84",
      "high": "59.44",
      "low": "57.84",
      "close": "59.34",
      "average": "58.8011",
      "volume": "3513741",
      "turnover": "206611307.2",
      "trades": "5135"
    },
    {
      "date": "2024-03-04",
      "bid": "57.80",
      "ask": "57.82",
      "open": "59.20",
      "high": "59.20",
      "low": "57.78",
      "close": "57.86",
      "average": "58.2231",
      "volume": "3992849",
      "turnover": "232477449.84",
      "trades": "6595"
    },
    {
      "date": "2024-03-05",
      "bid": "57.04",
      "ask": "57.06",
      "open": "57.62",
      "high": "58.20",
      "low": "56.90",
      "close": "56.90",
      "average": "57.3594",
      "volume": "3404568",
      "turnover": "195317199.6",
      "trades": "5587"
    },
    {
      "date": "2024-03-06",
      "bid": "58.38",
      "ask": "58.42",
      "open": "56.82",
      "high": "58.86",
      "low": "56.70",
      "close": "58.24",
      "average": "58.2025",
      "volume": "4022919",
      "turnover": "234182555.75",
      "trades": "5803"
    },
    {
      "date": "2024-03-07",
      "bid": "58.80",
      "ask": "58.84",
      "open": "57.72",
      "high": "59.10",
      "low": "56.98",
      "close": "58.82",
      "average": "58.3513",
      "volume": "3889908",
      "turnover": "226962131.53",
      "trades": "5386"
    },
    {
      "date": "2024-03-08",
      "bid": "58.86",
      "ask": "58.90",
      "open": "58.82",
      "high": "59.60",
      "low": "58.34",
      "close": "58.80",
      "average": "58.8813",
      "volume": "3711542",
      "turnover": "218542103.8",
      "trades": "5538"
    },
    {
      "date": "2024-03-11",
      "bid": "58.60",
      "ask": "58.62",
      "open": "58.20",
      "high": "59.44",
      "low": "57.72",
      "close": "58.64",
      "average": "58.5233",
      "volume": "3060488",
      "turnover": "179106009.98",
      "trades": "5307"
    },
    {
      "date": "2024-03-12",
      "bid": "59.44",
      "ask": "59.48",
      "open": "58.64",
      "high": "59.56",
      "low": "58.02",
      "close": "59.40",
      "average": "58.9815",
      "volume": "4310265",
      "turnover": "254223832.74",
      "trades": "5541"
    },
    {
      "date": "2024-03-13",
      "bid": "55.98",
      "ask": "56.00",
      "open": "57.30",
      "high": "57.44",
      "low": "55.02",
      "close": "55.70",
      "average": "55.9569",
      "volume": "13955682",
      "turnover": "780868613.11",
      "trades": "21460"
    },
    {
      "date": "2024-03-14",
      "bid": "54.96",
      "ask": "54.98",
      "open": "55.92",
      "high": "56.70",
      "low": "54.90",
      "close": "54.96",
      "average": "55.5301",
      "volume": "6124002",
      "turnover": "340059012.22",
      "trades": "8835"
    },
    {
      "date": "2024-03-15",
      "bid": "55.18",
      "ask": "55.22",
      "open": "54.84",
      "high": "55.78",
      "low": "54.12",
      "close": "55.18",
      "average": "55.1272",
      "volume": "7250009",
      "turnover": "399673301.53",
      "trades": "8364"
    },
    {
      "date": "2024-03-18",
      "bid": "55.00",
      "ask": "55.04",
      "open": "55.20",
      "high": "56.40",
      "low": "54.42",
      "close": "55.00",
      "average": "55.4217",
      "volume": "5778016",
      "turnover": "320511410.81",
      "trades": "7761"
    },
    {
      "date": "2024-03-19",
      "bid": "55.28",
      "ask": "55.32",
      "open": "54.78",
      "high": "55.64",
      "low": "54.28",
      "close": "55.50",
      "average": "55.1738",
      "volume": "4353943",
      "turnover": "240220635.7",
      "trades": "5320"
    },
    {
      "date": "2024-03-20",
      "bid": "55.02",
      "ask": "55.06",
      "open": "55.10",
      "high": "55.58",
      "low": "54.66",
      "close": "55.06",
      "average": "55.0976",
      "volume": "4397184",
      "turnover": "242292957.24",
      "trades": "4710"
    },
    {
      "date": "2024-03-21",
      "bid": "56.16",
      "ask": "56.18",
      "open": "56.14",
      "high": "57.32",
      "low": "56.06",
      "close": "56.20",
      "average": "56.5128",
      "volume": "6650458",
      "turnover": "375837207.52",
      "trades": "8082"
    },
    {
      "date": "2024-03-22",
      "bid": "51.74",
      "ask": "51.78",
      "open": "55.78",
      "high": "57.84",
      "low": "51.70",
      "close": "51.70",
      "average": "53.8856",
      "volume": "11844059",
      "turnover": "638254519.03",
      "trades": "15796"
    },
    {
      "date": "2024-03-25",
      "bid": "50.02",
      "ask": "50.06",
      "open": "51.54",
      "high": "52.10",
      "low": "49.17",
      "close": "49.95",
      "average": "50.4163",
      "volume": "12003618",
      "turnover": "605225520.99",
      "trades": "21143"
    },
    {
      "date": "2024-03-26",
      "bid": "51.72",
      "ask": "51.76",
      "open": "49.84",
      "high": "51.92",
      "low": "49.52",
      "close": "51.66",
      "average": "51.226",
      "volume": "6335966",
      "turnover": "324579962.35",
      "trades": "9864"
    },
    {
      "date": "2024-03-27",
      "bid": "51.54",
      "ask": "51.58",
      "open": "51.66",
      "high": "51.84",
      "low": "50.06",
      "close": "51.72",
      "average": "51.1087",
      "volume": "8046321",
      "turnover": "411230640.65",
      "trades": "11601"
    },
    {
      "date": "2024-03-28",
      "bid": "52.10",
      "ask": "52.18",
      "open": "50.10",
      "high": "52.96",
      "low": "50.10",
      "close": "52.56",
      "average": "51.9978",
      "volume": "7459014",
      "turnover": "388022569.98",
      "trades": "9110"
    },
    {
      "date": "2024-04-02",
      "bid": "51.28",
      "ask": "51.32",
      "open": "52.38",
      "high": "53.48",
      "low": "51.08",
      "close": "51.38",
      "average": "52.045",
      "volume": "5980205",
      "turnover": "311182481.27",
      "trades": "8817"
    },
    {
      "date": "2024-04-03",
      "bid": "49.99",
      "ask": "50.02",
      "open": "51.14",
      "high": "51.22",
      "low": "48.90",
      "close": "50.08",
      "average": "49.9044",
      "volume": "8583300",
      "turnover": "428336818.12",
      "trades": "13481"
    },
    {
      "date": "2024-04-04",
      "bid": "48.70",
      "ask": "48.74",
      "open": "48.47",
      "high": "49.03",
      "low": "47.65",
      "close": "48.80",
      "average": "48.427",
      "volume": "10715079",
      "turnover": "518896705.13",
      "trades": "17776"
    },
    {
      "date": "2024-04-05",
      "bid": "48.03",
      "ask": "48.06",
      "open": "47.99",
      "high": "48.75",
      "low": "47.61",
      "close": "48.03",
      "average": "48.1525",
      "volume": "9318045",
      "turnover": "448675377.25",
      "trades": "11054"
    },
    {
      "date": "2024-04-08",
      "bid": "49.19",
      "ask": "49.21",
      "open": "47.91",
      "high": "49.70",
      "low": "47.40",
      "close": "49.25",
      "average": "48.813",
      "volume": "7462303",
      "turnover": "363934524.09",
      "trades": "9304"
    },
    {
      "date": "2024-04-09",
      "bid": "50.84",
      "ask": "50.86",
      "open": "49.25",
      "high": "51.34",
      "low": "48.99",
      "close": "50.90",
      "average": "50.5532",
      "volume": "5671695",
      "turnover": "286722804.64",
      "trades": "8097"
    },
    {
      "date": "2024-04-10",
      "bid": "50.56",
      "ask": "50.60",
      "open": "51.82",
      "high": "53.18",
      "low": "48.56",
      "close": "50.50",
      "average": "50.8437",
      "volume": "12507353",
      "turnover": "635982656.87",
      "trades": "18998"
    },
    {
      "date": "2024-04-11",
      "bid": "50.72",
      "ask": "50.74",
      "open": "50.26",
      "high": "51.78",
      "low": "49.67",
      "close": "50.74",
      "average": "50.7347",
      "volume": "6543165",
      "turnover": "332010762.42",
      "trades": "9215"
    },
    {
      "date": "2024-04-12",
      "bid": "50.60",
      "ask": "50.68",
      "open": "51.70",
      "high": "52.46",
      "low": "50.62",
      "close": "50.66",
      "average": "51.301",
      "volume": "4609627",
      "turnover": "236477848.16",
      "trades": "7379"
    },
    {
      "date": "2024-04-15",
      "bid": "50.90",
      "ask": "50.98",
      "open": "50.50",
      "high": "52.12",
      "low": "50.42",
      "close": "51.02",
      "average": "51.2468",
      "volume": "4275549",
      "turnover": "219108406.77",
      "trades": "6270"
    },
    {
      "date": "2024-04-16",
      "bid": "49.57",
      "ask": "49.60",
      "open": "50.32",
      "high": "50.70",
      "low": "49.31",
      "close": "49.54",
      "average": "49.7938",
      "volume": "6019736",
      "turnover": "299769197.02",
      "trades": "7510"
    },
    {
      "date": "2024-04-17",
      "bid": "49.49",
      "ask": "49.52",
      "open": "47.03",
      "high": "49.80",
      "low": "47.00",
      "close": "49.36",
      "average": "48.954",
      "volume": "7374160",
      "turnover": "360994564.22",
      "trades": "12026"
    },
    {
      "date": "2024-04-18",
      "bid": "49.02",
      "ask": "49.04",
      "open": "49.40",
      "high": "49.97",
      "low": "48.00",
      "close": "48.89",
      "average": "49.0147",
      "volume": "6531222",
      "turnover": "320118846.27",
      "trades": "8688"
    },
    {
      "date": "2024-04-19",
      "bid": "48.63",
      "ask": "48.66",
      "open": "48.71",
      "high": "48.83",
      "low": "47.92",
      "close": "48.83",
      "average": "48.5774",
      "volume": "4775077",
      "turnover": "231966953.89",
      "trades": "5801"
    },
    {
      "date": "2024-04-22",
      "bid": "49.48",
      "ask": "49.50",
      "open": "49.30",
      "high": "50.18",
      "low": "49.04",
      "close": "49.55",
      "average": "49.521",
      "volume": "5102737",
      "turnover": "253065997.29",
      "trades": "6399"
    },
    {
      "date": "2024-04-23",
      "bid": "50.96",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.48",
      "low": "49.71",
      "close": "51.10",
      "average": "50.738",
      "volume": "5976889",
      "turnover": "303257181.61",
      "trades": "6035"
    },
    {
      "date": "2024-04-24",
      "bid": "50.74",
      "ask": "50.76",
      "open": "51.58",
      "high": "51.72",
      "low": "50.54",
      "close": "50.76",
      "average": "50.9822",
      "volume": "4439320",
      "turnover": "226319474.56",
      "trades": "5625"
    },
    {
      "date": "2024-04-25",
      "bid": "50.12",
      "ask": "50.16",
      "open": "50.76",
      "high": "50.86",
      "low": "49.28",
      "close": "50.16",
      "average": "50.0721",
      "volume": "4621656",
      "turnover": "231414287.56",
      "trades": "6656"
    },
    {
      "date": "2024-04-26",
      "bid": "51.66",
      "ask": "51.68",
      "open": "51.00",
      "high": "52.80",
      "low": "50.74",
      "close": "51.54",
      "average": "51.8598",
      "volume": "4952255",
      "turnover": "256820480.57",
      "trades": "6408"
    },
    {
      "date": "2024-04-29",
      "bid": "52.12",
      "ask": "52.16",
      "open": "51.84",
      "high": "52.28",
      "low": "51.04",
      "close": "52.10",
      "average": "51.8002",
      "volume": "3228638",
      "turnover": "167247090.97",
      "trades": "4925"
    },
    {
      "date": "2024-04-30",
      "bid": "51.62",
      "ask": "51.70",
      "open": "52.14",
      "high": "52.18",
      "low": "50.98",
      "close": "51.60",
      "average": "51.5313",
      "volume": "2781940",
      "turnover": "143358830.68",
      "trades": "3274"
    },
    {
      "date": "2024-05-02",
      "bid": "50.04",
      "ask": "50.08",
      "open": "51.64",
      "high": "52.04",
      "low": "49.98",
      "close": "49.98",
      "average": "50.3287",
      "volume": "5345010",
      "turnover": "269012343.83",
      "trades": "6138"
    },
    {
      "date": "2024-05-03",
      "bid": "51.38",
      "ask": "51.42",
      "open": "50.50",
      "high": "52.86",
      "low": "50.08",
      "close": "51.40",
      "average": "51.4386",
      "volume": "4806775",
      "turnover": "247247174.4",
      "trades": "5997"
    },
    {
      "date": "2024-05-06",
      "bid": "52.38",
      "ask": "52.42",
      "open": "51.50",
      "high": "52.52",
      "low": "50.88",
      "close": "52.52",
      "average": "52.149",
      "volume": "3843808",
      "turnover": "200450959.71",
      "trades": "4381"
    },
    {
      "date": "2024-05-07",
      "bid": "53.76",
      "ask": "53.78",
      "open": "53.00",
      "high": "54.00",
      "low": "52.62",
      "close": "53.84",
      "average": "53.6482",
      "volume": "4349313",
      "turnover": "233334805.63",
      "trades": "5314"
    },
    {
      "date": "2024-05-08",
      "bid": "54.68",
      "ask": "54.74",
      "open": "53.84",
      "high": "55.32",
      "low": "53.80",
      "close": "54.62",
      "average": "54.6913",
      "volume": "3081991",
      "turnover": "168559296.46",
      "trades": "4616"
    },
    {
      "date": "2024-05-10",
      "bid": "57.18",
      "ask": "57.24",
      "open": "55.76",
      "high": "57.86",
      "low": "55.66",
      "close": "57.20",
      "average": "57.0458",
      "volume": "8227789",
      "turnover": "469365128.15",
      "trades": "10228"
    },
    {
      "date": "2024-05-13",
      "bid": "57.70",
      "ask": "57.76",
      "open": "57.62",
      "high": "57.82",
      "low": "56.64",
      "close": "57.60",
      "average": "57.4305",
      "volume": "7911399",
      "turnover": "453883978.13",
      "trades": "9881"
    },
    {
      "date": "2024-05-14",
      "bid": "60.26",
      "ask": "60.30",
      "open": "57.60",
      "high": "60.60",
      "low": "57.48",
      "close": "60.24",
      "average": "59.5845",
      "volume": "10256983",
      "turnover": "611281202.79",
      "trades": "13559"
    },
    {
      "date": "2024-05-15",
      "bid": "57.00",
      "ask": "57.06",
      "open": "60.30",
      "high": "60.34",
      "low": "56.88",
      "close": "56.94",
      "average": "57.9617",
      "volume": "8909045",
      "turnover": "516470991.06",
      "trades": "13641"
    },
    {
      "date": "2024-05-16",
      "bid": "61.38",
      "ask": "61.44",
      "open": "55.00",
      "high": "61.66",
      "low": "54.48",
      "close": "61.30",
      "average": "59.3038",
      "volume": "23264633",
      "turnover": "1379627960.02",
      "trades": "33019"
    },
    {
      "date": "2024-05-17",
      "bid": "54.30",
      "ask": "54.32",
      "open": "58.94",
      "high": "59.72",
      "low": "53.96",
      "close": "53.96",
      "average": "55.8498",
      "volume": "18584413",
      "turnover": "1038162887.7",
      "trades": "28602"
    },
    {
      "date": "2024-05-20",
      "bid": "56.00",
      "ask": "56.04",
      "open": "53.96",
      "high": "56.28",
      "low": "53.94",
      "close": "56.04",
      "average": "55.555",
      "volume": "7287095",
      "turnover": "404872420.59",
      "trades": "9826"
    },
    {
      "date": "2024-05-21",
      "bid": "54.78",
      "ask": "54.82",
      "open": "55.66",
      "high": "56.00",
      "low": "54.26",
      "close": "54.74",
      "average": "55.0566",
      "volume": "4772253",
      "turnover": "265152401.18",
      "trades": "6543"
    },
    {
      "date": "2024-05-22",
      "bid": "54.62",
      "ask": "54.64",
      "open": "54.28",
      "high": "54.74",
      "low": "53.34",
      "close": "54.74",
      "average": "54.2108",
      "volume": "4714903",
      "turnover": "255593493.16",
      "trades": "7286"
    },
    {
      "date": "2024-05-23",
      "bid": "54.20",
      "ask": "54.24",
      "open": "54.98",
      "high": "55.36",
      "low": "53.96",
      "close": "54.20",
      "average": "54.4817",
      "volume": "6657668",
      "turnover": "362752330.32",
      "trades": "10170"
    },
    {
      "date": "2024-05-24",
      "bid": "53.50",
      "ask": "53.52",
      "open": "53.78",
      "high": "54.00",
      "low": "52.84",
      "close": "53.42",
      "average": "53.4773",
      "volume": "4771681",
      "turnover": "255234235.64",
      "trades": "7839"
    },
    {
      "date": "2024-05-27",
      "bid": "54.30",
      "ask": "54.36",
      "open": "53.42",
      "high": "54.44",
      "low": "53.04",
      "close": "54.38",
      "average": "54.1388",
      "volume": "3287526",
      "turnover": "177988318.38",
      "trades": "5451"
    },
    {
      "date": "2024-05-28",
      "bid": "55.00",
      "ask": "55.04",
      "open": "54.50",
      "high": "56.30",
      "low": "54.34",
      "close": "54.82",
      "average": "55.2957",
      "volume": "5716424",
      "turnover": "316131997.79",
      "trades": "7331"
    },
    {
      "date": "2024-05-29",
      "bid": "52.76",
      "ask": "52.82",
      "open": "54.26",
      "high": "54.36",
      "low": "52.50",
      "close": "52.50",
      "average": "53.1647",
      "volume": "6495167",
      "turnover": "345414382.29",
      "trades": "9227"
    },
    {
      "date": "2024-05-30",
      "bid": "53.62",
      "ask": "53.68",
      "open": "52.28",
      "high": "53.98",
      "low": "51.94",
      "close": "53.52",
      "average": "53.2022",
      "volume": "6289211",
      "turnover": "334609454.89",
      "trades": "7352"
    },
    {
      "date": "2024-05-31",
      "bid": "53.52",
      "ask": "53.58",
      "open": "53.48",
      "high": "54.58",
      "low": "53.28",
      "close": "53.38",
      "average": "53.5967",
      "volume": "15118070",
      "turnover": "809969813.34",
      "trades": "8477"
    },
    {
      "date": "2024-06-03",
      "bid": "55.92",
      "ask": "55.94",
      "open": "54.46",
      "high": "57.18",
      "low": "54.36",
      "close": "55.96",
      "average": "56.1241",
      "volume": "9151377",
      "turnover": "513930356.07",
      "trades": "11928"
    },
    {
      "date": "2024-06-04",
      "bid": "52.44",
      "ask": "52.48",
      "open": "53.82",
      "high": "54.32",
      "low": "51.82",
      "close": "52.28",
      "average": "52.6319",
      "volume": "21480492",
      "turnover": "1130518652.58",
      "trades": "21000"
    },
    {
      "date": "2024-06-05",
      "bid": "51.88",
      "ask": "51.90",
      "open": "52.48",
      "high": "52.78",
      "low": "51.00",
      "close": "51.60",
      "average": "51.8854",
      "volume": "6988556",
      "turnover": "362641898.2",
      "trades": "7989"
    },
    {
      "date": "2024-06-07",
      "bid": "50.70",
      "ask": "50.72",
      "open": "50.88",
      "high": "51.52",
      "low": "49.66",
      "close": "50.72",
      "average": "50.4932",
      "volume": "9259814",
      "turnover": "467386386.37",
      "trades": "10590"
    },
    {
      "date": "2024-06-10",
      "bid": "49.59",
      "ask": "49.60",
      "open": "50.30",
      "high": "50.46",
      "low": "49.25",
      "close": "49.76",
      "average": "49.7482",
      "volume": "5039006",
      "turnover": "250673927.47",
      "trades": "8246"
    },
    {
      "date": "2024-06-11",
      "bid": "49.87",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.46",
      "low": "49.61",
      "close": "49.80",
      "average": "49.9789",
      "volume": "4834419",
      "turnover": "241627780.33",
      "trades": "6722"
    },
    {
      "date": "2024-06-12",
      "bid": "51.12",
      "ask": "51.16",
      "open": "50.20",
      "high": "51.78",
      "low": "49.74",
      "close": "51.12",
      "average": "50.8485",
      "volume": "5028508",
      "turnover": "255587338.74",
      "trades": "5796"
    },
    {
      "date": "2024-06-13",
      "bid": "48.50",
      "ask": "48.51",
      "open": "50.48",
      "high": "50.70",
      "low": "48.21",
      "close": "48.21",
      "average": "48.962",
      "volume": "8421645",
      "turnover": "412593300.47",
      "trades": "10635"
    },
    {
      "date": "2024-06-14",
      "bid": "47.30",
      "ask": "47.31",
      "open": "48.50",
      "high": "48.65",
      "low": "46.84",
      "close": "47.26",
      "average": "47.522",
      "volume": "7645706",
      "turnover": "363423800.25",
      "trades": "11350"
    },
    {
      "date": "2024-06-17",
      "bid": "47.20",
      "ask": "47.25",
      "open": "47.26",
      "high": "47.35",
      "low": "46.03",
      "close": "47.35",
      "average": "46.9802",
      "volume": "9357842",
      "turnover": "439372564.65",
      "trades": "10246"
    },
    {
      "date": "2024-06-18",
      "bid": "48.31",
      "ask": "48.33",
      "open": "47.82",
      "high": "48.55",
      "low": "46.87",
      "close": "48.00",
      "average": "47.9738",
      "volume": "7425910",
      "turnover": "356272462.26",
      "trades": "8216"
    },
    {
      "date": "2024-06-19",
      "bid": "47.87",
      "ask": "47.89",
      "open": "48.06",
      "high": "48.48",
      "low": "47.44",
      "close": "47.51",
      "average": "47.6944",
      "volume": "5791106",
      "turnover": "276256026.08",
      "trades": "4883"
    },
    {
      "date": "2024-06-20",
      "bid": "49.07",
      "ask": "49.11",
      "open": "47.51",
      "high": "49.94",
      "low": "47.49",
      "close": "48.74",
      "average": "48.8458",
      "volume": "13833884",
      "turnover": "675871523.29",
      "trades": "11663"
    },
    {
      "date": "2024-06-24",
      "bid": "48.39",
      "ask": "48.43",
      "open": "48.55",
      "high": "48.61",
      "low": "47.22",
      "close": "48.16",
      "average": "47.8645",
      "volume": "6876127",
      "turnover": "330158380.24",
      "trades": "9703"
    },
    {
      "date": "2024-06-25",
      "bid": "46.71",
      "ask": "46.73",
      "open": "48.00",
      "high": "48.00",
      "low": "46.53",
      "close": "46.72",
      "average": "47.0503",
      "volume": "5604277",
      "turnover": "263818864.67",
      "trades": "7761"
    },
    {
      "date": "2024-06-26",
      "bid": "46.62",
      "ask": "46.65",
      "open": "47.35",
      "high": "48.05",
      "low": "46.41",
      "close": "46.67",
      "average": "47.0766",
      "volume": "5861197",
      "turnover": "275901212.7",
      "trades": "8754"
    },
    {
      "date": "2024-06-27",
      "bid": "45.62",
      "ask": "45.64",
      "open": "46.67",
      "high": "46.74",
      "low": "45.51",
      "close": "45.51",
      "average": "45.9095",
      "volume": "5499675",
      "turnover": "252473397.38",
      "trades": "9407"
    },
    {
      "date": "2024-06-28",
      "bid": "44.97",
      "ask": "44.98",
      "open": "45.78",
      "high": "46.24",
      "low": "44.83",
      "close": "44.94",
      "average": "45.2761",
      "volume": "6892292",
      "turnover": "312090180.5",
      "trades": "9581"
    },
    {
      "date": "2024-07-01",
      "bid": "45.15",
      "ask": "45.18",
      "open": "45.95",
      "high": "46.00",
      "low": "44.65",
      "close": "45.15",
      "average": "45.2072",
      "volume": "5756646",
      "turnover": "260191790.47",
      "trades": "8675"
    },
    {
      "date": "2024-07-02",
      "bid": "44.33",
      "ask": "44.36",
      "open": "44.75",
      "high": "44.76",
      "low": "43.82",
      "close": "44.28",
      "average": "44.29",
      "volume": "8162886",
      "turnover": "361303602.58",
      "trades": "11706"
    },
    {
      "date": "2024-07-03",
      "bid": "46.52",
      "ask": "46.55",
      "open": "44.63",
      "high": "46.94",
      "low": "44.38",
      "close": "46.22",
      "average": "46.0044",
      "volume": "9200673",
      "turnover": "422911668",
      "trades": "11062"
    },
    {
      "date": "2024-07-04",
      "bid": "45.86",
      "ask": "45.87",
      "open": "46.38",
      "high": "47.30",
      "low": "45.40",
      "close": "46.07",
      "average": "46.1424",
      "volume": "4949188",
      "turnover": "228404887.44",
      "trades": "7877"
    },
    {
      "date": "2024-07-05",
      "bid": "46.33",
      "ask": "46.36",
      "open": "46.37",
      "high": "47.34",
      "low": "46.25",
      "close": "46.37",
      "average": "46.6207",
      "volume": "5445775",
      "turnover": "253888601.77",
      "trades": "6690"
    },
    {
      "date": "2024-07-08",
      "bid": "46.70",
      "ask": "46.74",
      "open": "46.37",
      "high": "46.98",
      "low": "46.02",
      "close": "46.52",
      "average": "46.5708",
      "volume": "2973017",
      "turnover": "138458367.59",
      "trades": "6020"
    },
    {
      "date": "2024-07-09",
      "bid": "44.71",
      "ask": "44.75",
      "open": "46.52",
      "high": "46.73",
      "low": "44.68",
      "close": "44.72",
      "average": "45.3424",
      "volume": "4921310",
      "turnover": "223196289.83",
      "trades": "7981"
    },
    {
      "date": "2024-07-10",
      "bid": "43.33",
      "ask": "43.35",
      "open": "44.74",
      "high": "45.00",
      "low": "43.30",
      "close": "43.30",
      "average": "43.8293",
      "volume": "7425977",
      "turnover": "325572617.27",
      "trades": "10874"
    },
    {
      "date": "2024-07-11",
      "bid": "45.02",
      "ask": "45.03",
      "open": "44.00",
      "high": "45.28",
      "low": "43.39",
      "close": "44.80",
      "average": "44.3182",
      "volume": "9161695",
      "turnover": "406029377.83",
      "trades": "9925"
    },
    {
      "date": "2024-07-12",
      "bid": "46.91",
      "ask": "46.94",
      "open": "45.20",
      "high": "47.07",
      "low": "44.85",
      "close": "46.95",
      "average": "46.2815",
      "volume": "5893910",
      "turnover": "272675634.62",
      "trades": "7532"
    },
    {
      "date": "2024-07-15",
      "bid": "45.29",
      "ask": "45.30",
      "open": "46.34",
      "high": "46.41",
      "low": "45.02",
      "close": "45.40",
      "average": "45.5764",
      "volume": "4614574",
      "turnover": "210326265.16",
      "trades": "7610"
    },
    {
      "date": "2024-07-16",
      "bid": "45.26",
      "ask": "45.27",
      "open": "44.67",
      "high": "45.41",
      "low": "44.10",
      "close": "45.41",
      "average": "44.9424",
      "volume": "4581316",
      "turnover": "205875642.56",
      "trades": "7768"
    },
    {
      "date": "2024-07-17",
      "bid": "45.97",
      "ask": "45.98",
      "open": "45.10",
      "high": "46.21",
      "low": "44.85",
      "close": "46.16",
      "average": "45.5566",
      "volume": "6866523",
      "turnover": "312836980.13",
      "trades": "9663"
    },
    {
      "date": "2024-07-18",
      "bid": "46.73",
      "ask": "46.76",
      "open": "46.23",
      "high": "47.43",
      "low": "45.69",
      "close": "46.89",
      "average": "46.7986",
      "volume": "4849631",
      "turnover": "227026850",
      "trades": "6933"
    },
    {
      "date": "2024-07-19",
      "bid": "45.69",
      "ask": "45.71",
      "open": "46.63",
      "high": "46.64",
      "low": "45.43",
      "close": "45.61",
      "average": "45.8374",
      "volume": "3723249",
      "turnover": "170663061.84",
      "trades": "6481"
    },
    {
      "date": "2024-07-22",
      "bid": "47.42",
      "ask": "47.44",
      "open": "45.75",
      "high": "47.79",
      "low": "45.75",
      "close": "47.24",
      "average": "47.1784",
      "volume": "4084537",
      "turnover": "192722717.87",
      "trades": "6804"
    },
    {
      "date": "2024-07-23",
      "bid": "47.49",
      "ask": "47.52",
      "open": "47.42",
      "high": "47.99",
      "low": "47.03",
      "close": "47.50",
      "average": "47.4902",
      "volume": "2910876",
      "turnover": "138248967.44",
      "trades": "5014"
    },
    {
      "date": "2024-07-24",
      "bid": "46.83",
      "ask": "46.86",
      "open": "47.00",
      "high": "47.68",
      "low": "46.62",
      "close": "46.91",
      "average": "46.9973",
      "volume": "3730314",
      "turnover": "175298130.95",
      "trades": "5650"
    },
    {
      "date": "2024-07-25",
      "bid": "46.86",
      "ask": "46.89",
      "open": "46.35",
      "high": "47.08",
      "low": "45.85",
      "close": "46.73",
      "average": "46.5282",
      "volume": "3958030",
      "turnover": "184163563.82",
      "trades": "7823"
    },
    {
      "date": "2024-07-26",
      "bid": "46.03",
      "ask": "46.07",
      "open": "46.92",
      "high": "46.97",
      "low": "45.08",
      "close": "45.93",
      "average": "45.84",
      "volume": "7173027",
      "turnover": "328790306.08",
      "trades": "8891"
    },
    {
      "date": "2024-07-29",
      "bid": "46.63",
      "ask": "46.67",
      "open": "46.25",
      "high": "47.14",
      "low": "45.60",
      "close": "46.66",
      "average": "46.4588",
      "volume": "3993663",
      "turnover": "185534956.42",
      "trades": "6832"
    },
    {
      "date": "2024-07-30",
      "bid": "46.97",
      "ask": "46.99",
      "open": "46.65",
      "high": "47.31",
      "low": "46.50",
      "close": "46.97",
      "average": "46.9263",
      "volume": "3304696",
      "turnover": "155079039.65",
      "trades": "4377"
    },
    {
      "date": "2024-07-31",
      "bid": "47.10",
      "ask": "47.13",
      "open": "47.00",
      "high": "48.11",
      "low": "46.82",
      "close": "47.01",
      "average": "47.3164",
      "volume": "4188812",
      "turnover": "198234176.29",
      "trades": "6028"
    },
    {
      "date": "2024-08-01",
      "bid": "45.21",
      "ask": "45.25",
      "open": "46.88",
      "high": "47.21",
      "low": "45.08",
      "close": "45.08",
      "average": "45.6885",
      "volume": "5799727",
      "turnover": "265152670.71",
      "trades": "7808"
    },
    {
      "date": "2024-08-02",
      "bid": "43.33",
      "ask": "43.36",
      "open": "44.45",
      "high": "44.48",
      "low": "43.01",
      "close": "43.28",
      "average": "43.5166",
      "volume": "7380742",
      "turnover": "321323788.04",
      "trades": "12322"
    },
    {
      "date": "2024-08-05",
      "bid": "43.79",
      "ask": "43.84",
      "open": "41.46",
      "high": "43.90",
      "low": "40.56",
      "close": "43.57",
      "average": "42.5304",
      "volume": "8250577",
      "turnover": "350711076.04",
      "trades": "15520"
    },
    {
      "date": "2024-08-06",
      "bid": "43.44",
      "ask": "43.48",
      "open": "44.07",
      "high": "44.60",
      "low": "42.98",
      "close": "43.43",
      "average": "43.5033",
      "volume": "5508615",
      "turnover": "239655372.93",
      "trades": "8534"
    },
    {
      "date": "2024-08-07",
      "bid": "43.32",
      "ask": "43.34",
      "open": "43.97",
      "high": "44.09",
      "low": "43.05",
      "close": "43.45",
      "average": "43.5465",
      "volume": "4688193",
      "turnover": "204164179.4",
      "trades": "6874"
    },
    {
      "date": "2024-08-08",
      "bid": "43.24",
      "ask": "43.26",
      "open": "43.10",
      "high": "43.41",
      "low": "42.45",
      "close": "43.36",
      "average": "43.0334",
      "volume": "3501254",
      "turnover": "150693800.31",
      "trades": "5165"
    },
    {
      "date": "2024-08-09",
      "bid": "44.38",
      "ask": "44.40",
      "open": "43.41",
      "high": "45.24",
      "low": "43.40",
      "close": "44.50",
      "average": "44.6081",
      "volume": "4015900",
      "turnover": "179147485.76",
      "trades": "6151"
    },
    {
      "date": "2024-08-12",
      "bid": "44.55",
      "ask": "44.58",
      "open": "44.71",
      "high": "45.62",
      "low": "44.23",
      "close": "44.58",
      "average": "44.6496",
      "volume": "3019311",
      "turnover": "134850284.74",
      "trades": "5031"
    },
    {
      "date": "2024-08-13",
      "bid": "46.23",
      "ask": "46.25",
      "open": "44.99",
      "high": "46.33",
      "low": "44.45",
      "close": "46.28",
      "average": "45.7554",
      "volume": "5267433",
      "turnover": "240941859.82",
      "trades": "5892"
    },
    {
      "date": "2024-08-14",
      "bid": "46.94",
      "ask": "46.95",
      "open": "46.67",
      "high": "47.73",
      "low": "46.32",
      "close": "46.90",
      "average": "46.9889",
      "volume": "5601593",
      "turnover": "263190250.63",
      "trades": "6712"
    },
    {
      "date": "2024-08-15",
      "bid": "47.55",
      "ask": "47.59",
      "open": "47.40",
      "high": "48.39",
      "low": "47.01",
      "close": "47.39",
      "average": "47.775",
      "volume": "8198112",
      "turnover": "391821843.08",
      "trades": "12380"
    },
    {
      "date": "2024-08-16",
      "bid": "47.82",
      "ask": "47.87",
      "open": "54.42",
      "high": "54.90",
      "low": "47.63",
      "close": "47.80",
      "average": "50.4245",
      "volume": "34017229",
      "turnover": "1718155527.91",
      "trades": "40501"
    },
    {
      "date": "2024-08-19",
      "bid": "49.33",
      "ask": "49.36",
      "open": "48.47",
      "high": "49.61",
      "low": "48.11",
      "close": "49.25",
      "average": "49.0626",
      "volume": "8938692",
      "turnover": "439122402.33",
      "trades": "11826"
    },
    {
      "date": "2024-08-20",
      "bid": "50.64",
      "ask": "50.68",
      "open": "49.28",
      "high": "51.32",
      "low": "49.28",
      "close": "50.42",
      "average": "50.4117",
      "volume": "7033548",
      "turnover": "354652312.84",
      "trades": "9593"
    },
    {
      "date": "2024-08-21",
      "bid": "48.41",
      "ask": "48.43",
      "open": "50.44",
      "high": "50.90",
      "low": "48.38",
      "close": "48.55",
      "average": "49.144",
      "volume": "6038073",
      "turnover": "296717084.88",
      "trades": "9324"
    },
    {
      "date": "2024-08-22",
      "bid": "49.03",
      "ask": "49.06",
      "open": "48.40",
      "high": "50.08",
      "low": "48.37",
      "close": "49.04",
      "average": "49.3594",
      "volume": "4434249",
      "turnover": "218910826.61",
      "trades": "7616"
    },
    {
      "date": "2024-08-23",
      "bid": "50.56",
      "ask": "50.60",
      "open": "49.06",
      "high": "50.64",
      "low": "48.91",
      "close": "50.56",
      "average": "50.0642",
      "volume": "4544891",
      "turnover": "227476417.55",
      "trades": "6078"
    },
    {
      "date": "2024-08-26",
      "bid": "52.12",
      "ask": "52.14",
      "open": "50.62",
      "high": "52.18",
      "low": "50.02",
      "close": "52.14",
      "average": "51.5321",
      "volume": "5117961",
      "turnover": "263738254.42",
      "trades": "7548"
    },
    {
      "date": "2024-08-27",
      "bid": "50.78",
      "ask": "50.80",
      "open": "52.14",
      "high": "52.96",
      "low": "50.74",
      "close": "50.74",
      "average": "51.4751",
      "volume": "5750718",
      "turnover": "296214482.25",
      "trades": "8653"
    },
    {
      "date": "2024-08-28",
      "bid": "50.76",
      "ask": "50.80",
      "open": "50.70",
      "high": "51.46",
      "low": "50.40",
      "close": "50.76",
      "average": "50.86",
      "volume": "3149919",
      "turnover": "160226997.03",
      "trades": "4711"
    },
    {
      "date": "2024-08-29",
      "bid": "50.94",
      "ask": "51.00",
      "open": "50.84",
      "high": "51.32",
      "low": "50.24",
      "close": "50.96",
      "average": "50.7925",
      "volume": "5750823",
      "turnover": "292103883.93",
      "trades": "5208"
    },
    {
      "date": "2024-08-30",
      "bid": "50.76",
      "ask": "50.84",
      "open": "50.76",
      "high": "51.64",
      "low": "49.97",
      "close": "50.64",
      "average": "50.6881",
      "volume": "7095066",
      "turnover": "359612647.31",
      "trades": "7047"
    },
    {
      "date": "2024-09-02",
      "bid": "49.70",
      "ask": "49.73",
      "open": "50.32",
      "high": "50.36",
      "low": "48.82",
      "close": "49.59",
      "average": "49.4826",
      "volume": "6386423",
      "turnover": "315991601.72",
      "trades": "8224"
    },
    {
      "date": "2024-09-03",
      "bid": "49.07",
      "ask": "49.10",
      "open": "49.27",
      "high": "50.74",
      "low": "49.03",
      "close": "49.04",
      "average": "49.5284",
      "volume": "5159377",
      "turnover": "255547639.8",
      "trades": "6668"
    },
    {
      "date": "2024-09-04",
      "bid": "48.74",
      "ask": "48.75",
      "open": "48.29",
      "high": "49.18",
      "low": "48.08",
      "close": "48.75",
      "average": "48.7659",
      "volume": "4486325",
      "turnover": "218777366.94",
      "trades": "6546"
    },
    {
      "date": "2024-09-05",
      "bid": "47.66",
      "ask": "47.68",
      "open": "48.50",
      "high": "48.65",
      "low": "47.32",
      "close": "47.55",
      "average": "47.7777",
      "volume": "4677367",
      "turnover": "223472755.52",
      "trades": "7813"
    },
    {
      "date": "2024-09-06",
      "bid": "46.50",
      "ask": "46.54",
      "open": "47.34",
      "high": "47.62",
      "low": "46.30",
      "close": "46.52",
      "average": "46.852",
      "volume": "4078643",
      "turnover": "191093303.48",
      "trades": "6996"
    },
    {
      "date": "2024-09-09",
      "bid": "45.20",
      "ask": "45.22",
      "open": "46.25",
      "high": "46.30",
      "low": "44.70",
      "close": "45.11",
      "average": "45.182",
      "volume": "8056168",
      "turnover": "364002725.67",
      "trades": "11668"
    },
    {
      "date": "2024-09-10",
      "bid": "45.00",
      "ask": "45.01",
      "open": "45.00",
      "high": "45.75",
      "low": "44.90",
      "close": "45.00",
      "average": "45.1838",
      "volume": "4572856",
      "turnover": "206620999.89",
      "trades": "6768"
    },
    {
      "date": "2024-09-11",
      "bid": "45.06",
      "ask": "45.09",
      "open": "45.10",
      "high": "46.33",
      "low": "44.82",
      "close": "44.98",
      "average": "45.3594",
      "volume": "4333472",
      "turnover": "196568486.38",
      "trades": "6617"
    },
    {
      "date": "2024-09-12",
      "bid": "45.07",
      "ask": "45.10",
      "open": "46.25",
      "high": "46.36",
      "low": "44.86",
      "close": "45.10",
      "average": "45.5529",
      "volume": "3271031",
      "turnover": "149009393.71",
      "trades": "5198"
    },
    {
      "date": "2024-09-13",
      "bid": "46.58",
      "ask": "46.61",
      "open": "45.33",
      "high": "46.84",
      "low": "45.33",
      "close": "46.66",
      "average": "46.1602",
      "volume": "3997287",
      "turnover": "184401669.94",
      "trades": "4631"
    },
    {
      "date": "2024-09-16",
      "bid": "46.73",
      "ask": "46.75",
      "open": "46.62",
      "high": "46.80",
      "low": "45.91",
      "close": "46.71",
      "average": "46.4593",
      "volume": "4106930",
      "turnover": "190806016.94",
      "trades": "5626"
    },
    {
      "date": "2024-09-17",
      "bid": "49.67",
      "ask": "49.69",
      "open": "47.00",
      "high": "49.79",
      "low": "46.90",
      "close": "49.59",
      "average": "48.984",
      "volume": "5597644",
      "turnover": "274194906.92",
      "trades": "7229"
    },
    {
      "date": "2024-09-18",
      "bid": "48.75",
      "ask": "48.78",
      "open": "49.55",
      "high": "49.57",
      "low": "47.82",
      "close": "48.77",
      "average": "48.6567",
      "volume": "4760026",
      "turnover": "231591406.8",
      "trades": "6448"
    },
    {
      "date": "2024-09-19",
      "bid": "49.05",
      "ask": "49.09",
      "open": "49.81",
      "high": "50.60",
      "low": "48.23",
      "close": "48.91",
      "average": "49.1547",
      "volume": "6345832",
      "turnover": "311995473.01",
      "trades": "8502"
    },
    {
      "date": "2024-09-20",
      "bid": "48.57",
      "ask": "48.60",
      "open": "48.70",
      "high": "49.90",
      "low": "48.51",
      "close": "48.66",
      "average": "48.8286",
      "volume": "6703135",
      "turnover": "327313346.81",
      "trades": "6240"
    },
    {
      "date": "2024-09-23",
      "bid": "48.56",
      "ask": "48.58",
      "open": "48.66",
      "high": "48.96",
      "low": "47.58",
      "close": "48.54",
      "average": "48.4141",
      "volume": "2825036",
      "turnover": "137093289.68",
      "trades": "4725"
    },
    {
      "date": "2024-09-24",
      "bid": "50.98",
      "ask": "51.04",
      "open": "49.50",
      "high": "51.78",
      "low": "49.49",
      "close": "50.92",
      "average": "50.8931",
      "volume": "6900201",
      "turnover": "351265430.41",
      "trades": "9374"
    },
    {
      "date": "2024-09-25",
      "bid": "54.38",
      "ask": "54.40",
      "open": "50.92",
      "high": "54.46",
      "low": "50.90",
      "close": "54.32",
      "average": "53.7396",
      "volume": "11092236",
      "turnover": "596006302.34",
      "trades": "15540"
    },
    {
      "date": "2024-09-26",
      "bid": "55.30",
      "ask": "55.32",
      "open": "54.90",
      "high": "55.80",
      "low": "53.98",
      "close": "55.40",
      "average": "55.1704",
      "volume": "7263774",
      "turnover": "400773886.46",
      "trades": "11330"
    },
    {
      "date": "2024-09-27",
      "bid": "56.12",
      "ask": "56.14",
      "open": "55.50",
      "high": "56.38",
      "low": "55.22",
      "close": "56.18",
      "average": "55.9415",
      "volume": "7012342",
      "turnover": "392208421.05",
      "trades": "9048"
    },
    {
      "date": "2024-09-30",
      "bid": "55.60",
      "ask": "55.64",
      "open": "55.96",
      "high": "56.66",
      "low": "55.00",
      "close": "55.66",
      "average": "55.6989",
      "volume": "5736372",
      "turnover": "319508357.95",
      "trades": "7132"
    },
    {
      "date": "2024-10-01",
      "bid": "54.08",
      "ask": "54.12",
      "open": "55.84",
      "high": "56.34",
      "low": "53.62",
      "close": "54.14",
      "average": "54.6201",
      "volume": "5271563",
      "turnover": "288042550.82",
      "trades": "8307"
    },
    {
      "date": "2024-10-02",
      "bid": "53.38",
      "ask": "53.40",
      "open": "54.12",
      "high": "54.28",
      "low": "53.18",
      "close": "53.34",
      "average": "53.5713",
      "volume": "4041812",
      "turnover": "216549504.3",
      "trades": "5980"
    },
    {
      "date": "2024-10-03",
      "bid": "51.74",
      "ask": "51.78",
      "open": "53.12",
      "high": "53.22",
      "low": "51.64",
      "close": "51.86",
      "average": "52.1327",
      "volume": "4494568",
      "turnover": "234329190.56",
      "trades": "6357"
    },
    {
      "date": "2024-10-04",
      "bid": "50.32",
      "ask": "50.36",
      "open": "51.90",
      "high": "53.30",
      "low": "50.26",
      "close": "50.26",
      "average": "51.0428",
      "volume": "7403977",
      "turnover": "379135117.5",
      "trades": "8267"
    },
    {
      "date": "2024-10-07",
      "bid": "50.16",
      "ask": "50.22",
      "open": "50.46",
      "high": "50.60",
      "low": "49.17",
      "close": "50.36",
      "average": "49.9699",
      "volume": "4919076",
      "turnover": "245785129.51",
      "trades": "8105"
    },
    {
      "date": "2024-10-08",
      "bid": "49.89",
      "ask": "49.92",
      "open": "49.64",
      "high": "51.00",
      "low": "49.19",
      "close": "50.10",
      "average": "50.0897",
      "volume": "4346151",
      "turnover": "217700021.6",
      "trades": "6120"
    },
    {
      "date": "2024-10-09",
      "bid": "49.86",
      "ask": "49.90",
      "open": "49.57",
      "high": "50.20",
      "low": "48.55",
      "close": "49.85",
      "average": "49.6842",
      "volume": "6015758",
      "turnover": "298898035.52",
      "trades": "8981"
    },
    {
      "date": "2024-10-10",
      "bid": "48.54",
      "ask": "48.55",
      "open": "49.77",
      "high": "49.83",
      "low": "47.93",
      "close": "48.54",
      "average": "48.589",
      "volume": "5763890",
      "turnover": "280060769.64",
      "trades": "9509"
    },
    {
      "date": "2024-10-11",
      "bid": "48.05",
      "ask": "48.08",
      "open": "48.54",
      "high": "48.78",
      "low": "47.44",
      "close": "48.00",
      "average": "48.036",
      "volume": "4359088",
      "turnover": "209350811.47",
      "trades": "7178"
    },
    {
      "date": "2024-10-14",
      "bid": "48.36",
      "ask": "48.40",
      "open": "48.00",
      "high": "48.46",
      "low": "46.86",
      "close": "48.46",
      "average": "47.8207",
      "volume": "4818264",
      "turnover": "230385340.35",
      "trades": "7920"
    },
    {
      "date": "2024-10-15",
      "bid": "48.80",
      "ask": "48.83",
      "open": "48.63",
      "high": "49.48",
      "low": "48.13",
      "close": "48.59",
      "average": "48.8377",
      "volume": "5290905",
      "turnover": "258439155.42",
      "trades": "7501"
    },
    {
      "date": "2024-10-16",
      "bid": "48.57",
      "ask": "48.60",
      "open": "48.16",
      "high": "48.93",
      "low": "47.11",
      "close": "48.61",
      "average": "48.207",
      "volume": "4886441",
      "turnover": "235580272.92",
      "trades": "5933"
    },
    {
      "date": "2024-10-17",
      "bid": "49.42",
      "ask": "49.45",
      "open": "48.61",
      "high": "50.66",
      "low": "48.40",
      "close": "49.46",
      "average": "49.5174",
      "volume": "4701385",
      "turnover": "233002773.87",
      "trades": "6708"
    },
    {
      "date": "2024-10-18",
      "bid": "50.30",
      "ask": "50.32",
      "open": "49.70",
      "high": "50.78",
      "low": "49.60",
      "close": "50.32",
      "average": "50.3542",
      "volume": "3306920",
      "turnover": "166513269.99",
      "trades": "4558"
    },
    {
      "date": "2024-10-21",
      "bid": "50.82",
      "ask": "50.86",
      "open": "51.72",
      "high": "52.80",
      "low": "50.58",
      "close": "51.00",
      "average": "51.4909",
      "volume": "6504825",
      "turnover": "335070294.77",
      "trades": "10087"
    },
    {
      "date": "2024-10-22",
      "bid": "50.22",
      "ask": "50.26",
      "open": "51.00",
      "high": "51.58",
      "low": "49.24",
      "close": "50.12",
      "average": "50.0255",
      "volume": "6410445",
      "turnover": "320685993.45",
      "trades": "7298"
    },
    {
      "date": "2024-10-23",
      "bid": "50.28",
      "ask": "50.34",
      "open": "49.50",
      "high": "50.70",
      "low": "49.09",
      "close": "50.30",
      "average": "49.9759",
      "volume": "4970008",
      "turnover": "248447306.42",
      "trades": "6248"
    },
    {
      "date": "2024-10-24",
      "bid": "50.32",
      "ask": "50.36",
      "open": "49.88",
      "high": "51.44",
      "low": "49.67",
      "close": "50.38",
      "average": "50.5903",
      "volume": "4758814",
      "turnover": "240754891.55",
      "trades": "6482"
    },
    {
      "date": "2024-10-25",
      "bid": "51.96",
      "ask": "52.00",
      "open": "50.00",
      "high": "52.38",
      "low": "49.29",
      "close": "51.78",
      "average": "51.1635",
      "volume": "6071907",
      "turnover": "310743004.3",
      "trades": "8814"
    },
    {
      "date": "2024-10-28",
      "bid": "53.00",
      "ask": "53.04",
      "open": "51.80",
      "high": "53.24",
      "low": "51.36",
      "close": "53.12",
      "average": "52.6319",
      "volume": "3970144",
      "turnover": "208936087.68",
      "trades": "6590"
    },
    {
      "date": "2024-10-29",
      "bid": "52.68",
      "ask": "52.70",
      "open": "53.36",
      "high": "54.10",
      "low": "52.54",
      "close": "52.64",
      "average": "53.1217",
      "volume": "4775261",
      "turnover": "253799944.64",
      "trades": "6756"
    },
    {
      "date": "2024-10-30",
      "bid": "52.24",
      "ask": "52.26",
      "open": "52.64",
      "high": "53.28",
      "low": "52.06",
      "close": "52.08",
      "average": "52.3479",
      "volume": "4247634",
      "turnover": "222388705.92",
      "trades": "4974"
    },
    {
      "date": "2024-10-31",
      "bid": "51.30",
      "ask": "51.32",
      "open": "51.60",
      "high": "52.20",
      "low": "51.14",
      "close": "51.44",
      "average": "51.5033",
      "volume": "4190733",
      "turnover": "215831943.17",
      "trades": "4791"
    },
    {
      "date": "2024-11-01",
      "bid": "52.22",
      "ask": "52.26",
      "open": "51.62",
      "high": "52.60",
      "low": "51.38",
      "close": "51.98",
      "average": "51.9521",
      "volume": "2208703",
      "turnover": "114783314.67",
      "trades": "2781"
    },
    {
      "date": "2024-11-04",
      "bid": "55.30",
      "ask": "55.36",
      "open": "52.00",
      "high": "55.50",
      "low": "52.00",
      "close": "55.48",
      "average": "54.6869",
      "volume": "6879568",
      "turnover": "376202815.63",
      "trades": "9352"
    },
    {
      "date": "2024-11-05",
      "bid": "54.70",
      "ask": "54.76",
      "open": "55.44",
      "high": "55.46",
      "low": "53.80",
      "close": "54.80",
      "average": "54.6025",
      "volume": "4120537",
      "turnover": "225010073.68",
      "trades": "5807"
    },
    {
      "date": "2024-11-06",
      "bid": "51.08",
      "ask": "51.12",
      "open": "53.04",
      "high": "53.86",
      "low": "50.52",
      "close": "50.84",
      "average": "51.737",
      "volume": "10409264",
      "turnover": "538300489.19",
      "trades": "15439"
    },
    {
      "date": "2024-11-07",
      "bid": "49.89",
      "ask": "49.92",
      "open": "51.02",
      "high": "52.20",
      "low": "49.19",
      "close": "49.76",
      "average": "50.6405",
      "volume": "8004199",
      "turnover": "405378727.48",
      "trades": "8896"
    },
    {
      "date": "2024-11-08",
      "bid": "49.21",
      "ask": "49.24",
      "open": "49.76",
      "high": "50.50",
      "low": "48.91",
      "close": "49.12",
      "average": "49.4838",
      "volume": "5879213",
      "turnover": "290985814.27",
      "trades": "8488"
    },
    {
      "date": "2024-11-11",
      "bid": "50.22",
      "ask": "50.26",
      "open": "49.47",
      "high": "50.30",
      "low": "49.06",
      "close": "50.02",
      "average": "49.7659",
      "volume": "6536989",
      "turnover": "325327330.2",
      "trades": "8539"
    },
    {
      "date": "2024-11-12",
      "bid": "48.75",
      "ask": "48.78",
      "open": "49.50",
      "high": "49.68",
      "low": "48.51",
      "close": "48.89",
      "average": "48.9947",
      "volume": "6846673",
      "turnover": "335482793.29",
      "trades": "8537"
    },
    {
      "date": "2024-11-13",
      "bid": "49.97",
      "ask": "49.99",
      "open": "48.75",
      "high": "50.86",
      "low": "48.67",
      "close": "50.02",
      "average": "49.952",
      "volume": "6871724",
      "turnover": "343214954.39",
      "trades": "7700"
    },
    {
      "date": "2024-11-14",
      "bid": "52.46",
      "ask": "52.50",
      "open": "50.02",
      "high": "53.12",
      "low": "49.95",
      "close": "52.56",
      "average": "52.2121",
      "volume": "6347974",
      "turnover": "331337240.88",
      "trades": "8038"
    },
    {
      "date": "2024-11-15",
      "bid": "50.24",
      "ask": "50.26",
      "open": "57.82",
      "high": "57.90",
      "low": "48.98",
      "close": "50.14",
      "average": "52.0664",
      "volume": "32569619",
      "turnover": "1696453361.55",
      "trades": "43135"
    },
    {
      "date": "2024-11-18",
      "bid": "47.88",
      "ask": "47.90",
      "open": "48.81",
      "high": "49.19",
      "low": "46.27",
      "close": "47.87",
      "average": "47.7482",
      "volume": "15463389",
      "turnover": "738171906.92",
      "trades": "20468"
    },
    {
      "date": "2024-11-19",
      "bid": "47.56",
      "ask": "47.58",
      "open": "48.16",
      "high": "49.40",
      "low": "47.35",
      "close": "47.49",
      "average": "48.0981",
      "volume": "9543838",
      "turnover": "458933433.15",
      "trades": "9552"
    },
    {
      "date": "2024-11-20",
      "bid": "45.56",
      "ask": "45.60",
      "open": "47.73",
      "high": "47.98",
      "low": "45.12",
      "close": "45.58",
      "average": "46.0513",
      "volume": "6832339",
      "turnover": "314641027.88",
      "trades": "10677"
    },
    {
      "date": "2024-11-21",
      "bid": "44.93",
      "ask": "44.94",
      "open": "45.60",
      "high": "46.47",
      "low": "44.24",
      "close": "44.91",
      "average": "45.118",
      "volume": "8911321",
      "turnover": "401881738.65",
      "trades": "9314"
    },
    {
      "date": "2024-11-22",
      "bid": "45.77",
      "ask": "45.79",
      "open": "44.91",
      "high": "46.31",
      "low": "44.50",
      "close": "45.75",
      "average": "45.1457",
      "volume": "12642686",
      "turnover": "570850816.12",
      "trades": "9279"
    },
    {
      "date": "2024-11-25",
      "bid": "48.39",
      "ask": "48.42",
      "open": "46.48",
      "high": "48.69",
      "low": "46.48",
      "close": "48.62",
      "average": "48.3276",
      "volume": "13847075",
      "turnover": "669032527.66",
      "trades": "11947"
    },
    {
      "date": "2024-11-26",
      "bid": "46.25",
      "ask": "46.29",
      "open": "47.00",
      "high": "47.30",
      "low": "46.02",
      "close": "46.26",
      "average": "46.5153",
      "volume": "6953651",
      "turnover": "323468840.85",
      "trades": "12024"
    },
    {
      "date": "2024-11-27",
      "bid": "46.63",
      "ask": "46.70",
      "open": "46.30",
      "high": "46.75",
      "low": "45.70",
      "close": "46.68",
      "average": "46.3119",
      "volume": "4951917",
      "turnover": "229318478.68",
      "trades": "7951"
    },
    {
      "date": "2024-11-28",
      "bid": "46.70",
      "ask": "46.71",
      "open": "47.16",
      "high": "47.61",
      "low": "46.61",
      "close": "46.68",
      "average": "47.0088",
      "volume": "4137072",
      "turnover": "194504616.14",
      "trades": "5800"
    },
    {
      "date": "2024-11-29",
      "bid": "46.08",
      "ask": "46.11",
      "open": "46.69",
      "high": "46.84",
      "low": "45.95",
      "close": "46.22",
      "average": "46.2639",
      "volume": "7359701",
      "turnover": "340489035.83",
      "trades": "7051"
    },
    {
      "date": "2024-12-02",
      "bid": "47.38",
      "ask": "47.44",
      "open": "45.94",
      "high": "48.20",
      "low": "45.85",
      "close": "47.47",
      "average": "47.1805",
      "volume": "8446175",
      "turnover": "398473740.29",
      "trades": "9603"
    },
    {
      "date": "2024-12-03",
      "bid": "46.60",
      "ask": "46.62",
      "open": "47.47",
      "high": "47.80",
      "low": "46.44",
      "close": "46.50",
      "average": "46.9367",
      "volume": "4553068",
      "turnover": "213690575.55",
      "trades": "6945"
    },
    {
      "date": "2024-12-04",
      "bid": "46.36",
      "ask": "46.39",
      "open": "46.46",
      "high": "46.89",
      "low": "46.00",
      "close": "46.31",
      "average": "46.4207",
      "volume": "8426310",
      "turnover": "391155777.4",
      "trades": "8447"
    },
    {
      "date": "2024-12-05",
      "bid": "46.80",
      "ask": "46.84",
      "open": "46.09",
      "high": "47.89",
      "low": "46.09",
      "close": "46.78",
      "average": "46.8573",
      "volume": "5549932",
      "turnover": "260041033.76",
      "trades": "6654"
    },
    {
      "date": "2024-12-06",
      "bid": "48.12",
      "ask": "48.16",
      "open": "46.80",
      "high": "48.17",
      "low": "46.70",
      "close": "48.11",
      "average": "47.8501",
      "volume": "4830744",
      "turnover": "231130045.53",
      "trades": "6537"
    },
    {
      "date": "2024-12-09",
      "bid": "47.27",
      "ask": "47.30",
      "open": "48.18",
      "high": "48.38",
      "low": "46.68",
      "close": "47.40",
      "average": "47.3034",
      "volume": "7230638",
      "turnover": "341949288.27",
      "trades": "9846"
    },
    {
      "date": "2024-12-10",
      "bid": "46.53",
      "ask": "46.56",
      "open": "46.98",
      "high": "47.32",
      "low": "46.44",
      "close": "46.44",
      "average": "46.7742",
      "volume": "5058665",
      "turnover": "236627742.39",
      "trades": "6926"
    },
    {
      "date": "2024-12-11",
      "bid": "46.02",
      "ask": "46.05",
      "open": "46.08",
      "high": "46.76",
      "low": "45.77",
      "close": "45.96",
      "average": "46.0816",
      "volume": "11285299",
      "turnover": "520021595.31",
      "trades": "12217"
    },
    {
      "date": "2024-12-12",
      "bid": "44.51",
      "ask": "44.52",
      "open": "46.02",
      "high": "46.24",
      "low": "44.16",
      "close": "44.51",
      "average": "44.9294",
      "volume": "8330424",
      "turnover": "374269331.54",
      "trades": "11054"
    },
    {
      "date": "2024-12-13",
      "bid": "43.77",
      "ask": "43.79",
      "open": "44.56",
      "high": "45.23",
      "low": "43.63",
      "close": "43.74",
      "average": "44.263",
      "volume": "7806121",
      "turnover": "345570904.31",
      "trades": "9721"
    },
    {
      "date": "2024-12-16",
      "bid": "43.23",
      "ask": "43.24",
      "open": "43.79",
      "high": "43.87",
      "low": "42.82",
      "close": "43.16",
      "average": "43.1304",
      "volume": "5920475",
      "turnover": "255295210.25",
      "trades": "8625"
    },
    {
      "date": "2024-12-17",
      "bid": "42.73",
      "ask": "42.74",
      "open": "43.00",
      "high": "43.10",
      "low": "42.34",
      "close": "42.68",
      "average": "42.6388",
      "volume": "8644108",
      "turnover": "368517849.64",
      "trades": "9455"
    },
    {
      "date": "2024-12-18",
      "bid": "43.61",
      "ask": "43.63",
      "open": "42.74",
      "high": "44.12",
      "low": "42.74",
      "close": "43.61",
      "average": "43.6028",
      "volume": "6611348",
      "turnover": "288304351.39",
      "trades": "7327"
    },
    {
      "date": "2024-12-19",
      "bid": "42.18",
      "ask": "42.20",
      "open": "42.52",
      "high": "42.76",
      "low": "41.61",
      "close": "42.09",
      "average": "42.1804",
      "volume": "8549778",
      "turnover": "360559960.02",
      "trades": "11720"
    },
    {
      "date": "2024-12-20",
      "bid": "42.27",
      "ask": "42.30",
      "open": "41.79",
      "high": "42.32",
      "low": "40.79",
      "close": "42.17",
      "average": "41.8787",
      "volume": "17845094",
      "turnover": "747151915.46",
      "trades": "13588"
    },
    {
      "date": "2024-12-23",
      "bid": "42.28",
      "ask": "42.29",
      "open": "42.17",
      "high": "42.54",
      "low": "41.52",
      "close": "42.17",
      "average": "42.1217",
      "volume": "5035770",
      "turnover": "212156096.58",
      "trades": "7210"
    },
    {
      "date": "2024-12-27",
      "bid": "42.25",
      "ask": "42.27",
      "open": "42.28",
      "high": "42.52",
      "low": "41.79",
      "close": "42.38",
      "average": "42.2255",
      "volume": "5602132",
      "turnover": "236727057.26",
      "trades": "7474"
    },
    {
      "date": "2024-12-30",
      "bid": "43.50",
      "ask": "43.53",
      "open": "42.27",
      "high": "43.74",
      "low": "42.06",
      "close": "43.24",
      "average": "42.9372",
      "volume": "6851001",
      "turnover": "294140850.27",
      "trades": "7758"
    },
    {
      "date": "2025-01-02",
      "bid": "43.57",
      "ask": "43.59",
      "open": "43.67",
      "high": "44.81",
      "low": "42.95",
      "close": "43.69",
      "average": "43.5715",
      "volume": "7313590",
      "turnover": "318655482.54",
      "trades": "11229"
    },
    {
      "date": "2025-01-03",
      "bid": "44.54",
      "ask": "44.56",
      "open": "43.69",
      "high": "44.74",
      "low": "43.48",
      "close": "44.50",
      "average": "44.3111",
      "volume": "6835718",
      "turnover": "302929298.43",
      "trades": "8990"
    },
    {
      "date": "2025-01-07",
      "bid": "42.75",
      "ask": "42.78",
      "open": "45.15",
      "high": "45.85",
      "low": "42.70",
      "close": "42.80",
      "average": "44.0548",
      "volume": "12597920",
      "turnover": "555428555",
      "trades": "12231"
    },
    {
      "date": "2025-01-08",
      "bid": "41.13",
      "ask": "41.15",
      "open": "42.50",
      "high": "42.89",
      "low": "41.06",
      "close": "41.06",
      "average": "41.6837",
      "volume": "11018983",
      "turnover": "459564466.17",
      "trades": "12489"
    },
    {
      "date": "2025-01-09",
      "bid": "40.65",
      "ask": "40.68",
      "open": "40.82",
      "high": "41.28",
      "low": "40.25",
      "close": "40.65",
      "average": "40.7162",
      "volume": "7772585",
      "turnover": "316440006.81",
      "trades": "10214"
    },
    {
      "date": "2025-01-10",
      "bid": "38.45",
      "ask": "38.47",
      "open": "40.68",
      "high": "40.85",
      "low": "38.41",
      "close": "38.45",
      "average": "39.2085",
      "volume": "11976087",
      "turnover": "469999013.35",
      "trades": "14998"
    },
    {
      "date": "2025-01-13",
      "bid": "39.81",
      "ask": "39.86",
      "open": "38.44",
      "high": "40.02",
      "low": "38.12",
      "close": "39.77",
      "average": "39.1762",
      "volume": "10262133",
      "turnover": "401873019.39",
      "trades": "11596"
    },
    {
      "date": "2025-01-14",
      "bid": "38.68",
      "ask": "38.70",
      "open": "40.20",
      "high": "40.48",
      "low": "38.46",
      "close": "38.72",
      "average": "38.9878",
      "volume": "9336893",
      "turnover": "364050383.02",
      "trades": "10571"
    },
    {
      "date": "2025-01-15",
      "bid": "40.26",
      "ask": "40.28",
      "open": "38.72",
      "high": "40.90",
      "low": "38.72",
      "close": "40.05",
      "average": "39.9436",
      "volume": "7270415",
      "turnover": "290367648.01",
      "trades": "9280"
    },
    {
      "date": "2025-01-16",
      "bid": "41.04",
      "ask": "41.07",
      "open": "40.31",
      "high": "41.14",
      "low": "39.92",
      "close": "41.10",
      "average": "40.8118",
      "volume": "6617934",
      "turnover": "270043816.31",
      "trades": "7018"
    },
    {
      "date": "2025-01-17",
      "bid": "42.45",
      "ask": "42.48",
      "open": "41.25",
      "high": "42.85",
      "low": "41.12",
      "close": "42.33",
      "average": "42.38",
      "volume": "10296893",
      "turnover": "436636851.6",
      "trades": "10525"
    },
    {
      "date": "2025-01-20",
      "bid": "42.26",
      "ask": "42.29",
      "open": "42.33",
      "high": "42.85",
      "low": "41.85",
      "close": "42.17",
      "average": "42.2487",
      "volume": "6231416",
      "turnover": "263515205.92",
      "trades": "6247"
    },
    {
      "date": "2025-01-21",
      "bid": "43.15",
      "ask": "43.17",
      "open": "43.47",
      "high": "43.94",
      "low": "42.73",
      "close": "43.26",
      "average": "43.2654",
      "volume": "8699508",
      "turnover": "376381345.08",
      "trades": "9106"
    },
    {
      "date": "2025-01-22",
      "bid": "42.79",
      "ask": "42.82",
      "open": "43.18",
      "high": "43.50",
      "low": "42.37",
      "close": "42.91",
      "average": "42.9138",
      "volume": "5402679",
      "turnover": "231873842.17",
      "trades": "5595"
    },
    {
      "date": "2025-01-23",
      "bid": "43.91",
      "ask": "43.93",
      "open": "42.79",
      "high": "44.10",
      "low": "42.40",
      "close": "44.10",
      "average": "43.527",
      "volume": "6013933",
      "turnover": "261586954.36",
      "trades": "6136"
    },
    {
      "date": "2025-01-24",
      "bid": "44.24",
      "ask": "44.25",
      "open": "44.41",
      "high": "45.61",
      "low": "43.39",
      "close": "44.24",
      "average": "44.4743",
      "volume": "8513406",
      "turnover": "377847550.5",
      "trades": "8654"
    },
    {
      "date": "2025-01-27",
      "bid": "44.42",
      "ask": "44.44",
      "open": "43.56",
      "high": "44.67",
      "low": "43.46",
      "close": "44.40",
      "average": "44.2555",
      "volume": "3614419",
      "turnover": "159971604.46",
      "trades": "5386"
    },
    {
      "date": "2025-01-28",
      "bid": "44.72",
      "ask": "44.75",
      "open": "44.18",
      "high": "44.96",
      "low": "43.68",
      "close": "44.53",
      "average": "44.4327",
      "volume": "4091479",
      "turnover": "181763171.9",
      "trades": "5446"
    },
    {
      "date": "2025-01-29",
      "bid": "44.38",
      "ask": "44.41",
      "open": "44.66",
      "high": "44.88",
      "low": "43.62",
      "close": "44.32",
      "average": "44.2462",
      "volume": "7165982",
      "turnover": "317068372.56",
      "trades": "7400"
    },
    {
      "date": "2025-01-30",
      "bid": "45.30",
      "ask": "45.33",
      "open": "44.45",
      "high": "45.77",
      "low": "44.45",
      "close": "45.31",
      "average": "45.2517",
      "volume": "4646914",
      "turnover": "210274828.98",
      "trades": "6322"
    },
    {
      "date": "2025-01-31",
      "bid": "44.70",
      "ask": "44.72",
      "open": "45.33",
      "high": "45.40",
      "low": "44.36",
      "close": "44.59",
      "average": "44.6807",
      "volume": "5302321",
      "turnover": "236936124.22",
      "trades": "5610"
    },
    {
      "date": "2025-02-03",
      "bid": "43.44",
      "ask": "43.46",
      "open": "42.62",
      "high": "43.68",
      "low": "42.49",
      "close": "43.50",
      "average": "43.1126",
      "volume": "6560938",
      "turnover": "282834331.58",
      "trades": "8731"
    },
    {
      "date": "2025-02-04",
      "bid": "43.59",
      "ask": "43.60",
      "open": "43.40",
      "high": "44.03",
      "low": "42.80",
      "close": "43.49",
      "average": "43.4684",
      "volume": "4602935",
      "turnover": "200028820.21",
      "trades": "5165"
    },
    {
      "date": "2025-02-05",
      "bid": "43.41",
      "ask": "43.44",
      "open": "43.30",
      "high": "43.61",
      "low": "42.63",
      "close": "43.61",
      "average": "43.2318",
      "volume": "4428568",
      "turnover": "191363494.11",
      "trades": "4310"
    },
    {
      "date": "2025-02-06",
      "bid": "45.58",
      "ask": "45.61",
      "open": "43.76",
      "high": "46.00",
      "low": "43.37",
      "close": "45.58",
      "average": "45.0521",
      "volume": "6631163",
      "turnover": "299083342.56",
      "trades": "6562"
    },
    {
      "date": "2025-02-07",
      "bid": "43.92",
      "ask": "43.93",
      "open": "45.45",
      "high": "45.71",
      "low": "43.80",
      "close": "43.97",
      "average": "44.4034",
      "volume": "5545654",
      "turnover": "246323885.16",
      "trades": "5974"
    },
    {
      "date": "2025-02-10",
      "bid": "45.17",
      "ask": "45.19",
      "open": "44.14",
      "high": "45.28",
      "low": "43.66",
      "close": "45.28",
      "average": "44.7544",
      "volume": "4770517",
      "turnover": "213449749.91",
      "trades": "4343"
    },
    {
      "date": "2025-02-11",
      "bid": "46.12",
      "ask": "46.16",
      "open": "44.77",
      "high": "46.36",
      "low": "44.52",
      "close": "46.06",
      "average": "45.9066",
      "volume": "9646145",
      "turnover": "442862370.57",
      "trades": "7483"
    },
    {
      "date": "2025-02-12",
      "bid": "45.98",
      "ask": "46.02",
      "open": "45.98",
      "high": "46.94",
      "low": "44.78",
      "close": "46.11",
      "average": "46.0131",
      "volume": "7506814",
      "turnover": "345346864.33",
      "trades": "7519"
    },
    {
      "date": "2025-02-13",
      "bid": "47.98",
      "ask": "48.00",
      "open": "47.02",
      "high": "48.35",
      "low": "46.83",
      "close": "47.96",
      "average": "47.7912",
      "volume": "10150280",
      "turnover": "485080879.86",
      "trades": "9387"
    },
    {
      "date": "2025-02-14",
      "bid": "44.71",
      "ask": "44.74",
      "open": "49.99",
      "high": "51.38",
      "low": "44.14",
      "close": "44.67",
      "average": "46.7988",
      "volume": "43318291",
      "turnover": "2025907949.83",
      "trades": "47456"
    },
    {
      "date": "2025-02-17",
      "bid": "42.46",
      "ask": "42.50",
      "open": "44.23",
      "high": "45.15",
      "low": "41.66",
      "close": "42.77",
      "average": "43.3039",
      "volume": "18309679",
      "turnover": "792769121.72",
      "trades": "19759"
    },
    {
      "date": "2025-02-18",
      "bid": "42.56",
      "ask": "42.59",
      "open": "42.77",
      "high": "43.20",
      "low": "41.90",
      "close": "42.54",
      "average": "42.5389",
      "volume": "8147663",
      "turnover": "346420231.49",
      "trades": "8745"
    },
    {
      "date": "2025-02-19",
      "bid": "40.45",
      "ask": "40.46",
      "open": "42.54",
      "high": "42.85",
      "low": "40.28",
      "close": "40.28",
      "average": "41.0479",
      "volume": "10524516",
      "turnover": "431871673.34",
      "trades": "11170"
    },
    {
      "date": "2025-02-20",
      "bid": "40.64",
      "ask": "40.66",
      "open": "40.38",
      "high": "41.65",
      "low": "40.16",
      "close": "40.68",
      "average": "40.723",
      "volume": "6967623",
      "turnover": "283768398.26",
      "trades": "8130"
    },
    {
      "date": "2025-02-21",
      "bid": "40.41",
      "ask": "40.43",
      "open": "40.67",
      "high": "41.57",
      "low": "40.16",
      "close": "40.45",
      "average": "40.7853",
      "volume": "9679101",
      "turnover": "394568321.62",
      "trades": "9265"
    },
    {
      "date": "2025-02-24",
      "bid": "40.01",
      "ask": "40.04",
      "open": "40.45",
      "high": "40.56",
      "low": "39.34",
      "close": "39.94",
      "average": "39.8532",
      "volume": "8184041",
      "turnover": "326612952.73",
      "trades": "9196"
    },
    {
      "date": "2025-02-25",
      "bid": "40.33",
      "ask": "40.36",
      "open": "39.56",
      "high": "40.95",
      "low": "39.56",
      "close": "40.51",
      "average": "40.4636",
      "volume": "6429568",
      "turnover": "260146399.28",
      "trades": "8036"
    },
    {
      "date": "2025-02-26",
      "bid": "41.12",
      "ask": "41.14",
      "open": "40.68",
      "high": "41.58",
      "low": "40.66",
      "close": "41.25",
      "average": "41.1519",
      "volume": "7714371",
      "turnover": "317388724.33",
      "trades": "7796"
    },
    {
      "date": "2025-02-27",
      "bid": "41.18",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.67",
      "low": "40.19",
      "close": "41.02",
      "average": "40.9428",
      "volume": "7718648",
      "turnover": "315885615.14",
      "trades": "7321"
    },
    {
      "date": "2025-02-28",
      "bid": "40.35",
      "ask": "40.38",
      "open": "40.24",
      "high": "40.42",
      "low": "39.63",
      "close": "40.24",
      "average": "40.0868",
      "volume": "15402896",
      "turnover": "617427535.22",
      "trades": "8837"
    },
    {
      "date": "2025-03-03",
      "bid": "39.86",
      "ask": "39.88",
      "open": "39.70",
      "high": "40.76",
      "low": "38.99",
      "close": "39.78",
      "average": "39.7572",
      "volume": "11470461",
      "turnover": "456193638.2",
      "trades": "9658"
    },
    {
      "date": "2025-03-04",
      "bid": "38.78",
      "ask": "38.80",
      "open": "39.02",
      "high": "39.49",
      "low": "38.60",
      "close": "38.62",
      "average": "38.9235",
      "volume": "11536430",
      "turnover": "449065958.37",
      "trades": "9556"
    },
    {
      "date": "2025-03-05",
      "bid": "41.21",
      "ask": "41.24",
      "open": "39.43",
      "high": "41.80",
      "low": "39.32",
      "close": "41.24",
      "average": "40.8301",
      "volume": "16284206",
      "turnover": "665041313.02",
      "trades": "13365"
    },
    {
      "date": "2025-03-06",
      "bid": "42.51",
      "ask": "42.54",
      "open": "41.50",
      "high": "42.66",
      "low": "41.50",
      "close": "42.59",
      "average": "42.2529",
      "volume": "11010157",
      "turnover": "465489704.02",
      "trades": "7910"
    },
    {
      "date": "2025-03-07",
      "bid": "41.82",
      "ask": "41.85",
      "open": "42.50",
      "high": "42.66",
      "low": "41.59",
      "close": "41.71",
      "average": "41.9808",
      "volume": "8635987",
      "turnover": "362555794.81",
      "trades": "7462"
    },
    {
      "date": "2025-03-10",
      "bid": "43.45",
      "ask": "43.46",
      "open": "42.00",
      "high": "43.94",
      "low": "41.75",
      "close": "43.38",
      "average": "42.9124",
      "volume": "9609989",
      "turnover": "411953065.99",
      "trades": "9498"
    },
    {
      "date": "2025-03-11",
      "bid": "43.23",
      "ask": "43.25",
      "open": "43.58",
      "high": "45.15",
      "low": "42.94",
      "close": "43.21",
      "average": "43.9502",
      "volume": "9494064",
      "turnover": "417449536.55",
      "trades": "10993"
    },
    {
      "date": "2025-03-12",
      "bid": "42.42",
      "ask": "42.43",
      "open": "43.57",
      "high": "44.03",
      "low": "41.88",
      "close": "42.42",
      "average": "42.7412",
      "volume": "6335546",
      "turnover": "270849848.87",
      "trades": "7240"
    },
    {
      "date": "2025-03-13",
      "bid": "43.34",
      "ask": "43.37",
      "open": "42.40",
      "high": "43.88",
      "low": "42.10",
      "close": "43.38",
      "average": "43.2772",
      "volume": "4862363",
      "turnover": "210421501.53",
      "trades": "5147"
    },
    {
      "date": "2025-03-14",
      "bid": "45.16",
      "ask": "45.19",
      "open": "43.29",
      "high": "45.61",
      "low": "42.93",
      "close": "45.15",
      "average": "44.9216",
      "volume": "8902096",
      "turnover": "399782759.26",
      "trades": "8747"
    },
    {
      "date": "2025-03-17",
      "bid": "44.56",
      "ask": "44.57",
      "open": "45.40",
      "high": "45.50",
      "low": "44.36",
      "close": "44.57",
      "average": "44.739",
      "volume": "4327312",
      "turnover": "193595256.89",
      "trades": "4493"
    },
    {
      "date": "2025-03-18",
      "bid": "45.47",
      "ask": "45.50",
      "open": "44.88",
      "high": "46.25",
      "low": "44.88",
      "close": "45.61",
      "average": "45.6398",
      "volume": "5088742",
      "turnover": "232261130.85",
      "trades": "5597"
    },
    {
      "date": "2025-03-19",
      "bid": "44.64",
      "ask": "44.68",
      "open": "45.34",
      "high": "45.83",
      "low": "44.24",
      "close": "44.66",
      "average": "44.8097",
      "volume": "5280640",
      "turnover": "236554576.59",
      "trades": "4439"
    },
    {
      "date": "2025-03-20",
      "bid": "43.91",
      "ask": "43.94",
      "open": "44.68",
      "high": "44.96",
      "low": "42.75",
      "close": "44.05",
      "average": "43.6913",
      "volume": "8426453",
      "turnover": "368041909.32",
      "trades": "7830"
    },
    {
      "date": "2025-03-21",
      "bid": "43.16",
      "ask": "43.18",
      "open": "43.55",
      "high": "44.99",
      "low": "42.85",
      "close": "43.28",
      "average": "43.3631",
      "volume": "9396942",
      "turnover": "407626926.14",
      "trades": "7460"
    },
    {
      "date": "2025-03-24",
      "bid": "43.13",
      "ask": "43.15",
      "open": "43.70",
      "high": "43.75",
      "low": "42.64",
      "close": "43.00",
      "average": "43.0493",
      "volume": "4836243",
      "turnover": "208532267.72",
      "trades": "4613"
    },
    {
      "date": "2025-03-25",
      "bid": "40.96",
      "ask": "40.98",
      "open": "43.00",
      "high": "43.11",
      "low": "40.61",
      "close": "40.92",
      "average": "41.269",
      "volume": "9082497",
      "turnover": "374835269.39",
      "trades": "10101"
    },
    {
      "date": "2025-03-26",
      "bid": "39.84",
      "ask": "39.86",
      "open": "41.20",
      "high": "41.21",
      "low": "39.70",
      "close": "39.82",
      "average": "40.1241",
      "volume": "6081048",
      "turnover": "244024036.24",
      "trades": "6494"
    },
    {
      "date": "2025-03-27",
      "bid": "39.89",
      "ask": "39.92",
      "open": "39.55",
      "high": "40.09",
      "low": "39.14",
      "close": "40.00",
      "average": "39.8113",
      "volume": "5229461",
      "turnover": "208156398.97",
      "trades": "5771"
    },
    {
      "date": "2025-03-28",
      "bid": "39.32",
      "ask": "39.35",
      "open": "39.75",
      "high": "40.39",
      "low": "39.14",
      "close": "39.30",
      "average": "39.4216",
      "volume": "4586193",
      "turnover": "180797703.47",
      "trades": "5210"
    },
    {
      "date": "2025-03-31",
      "bid": "37.90",
      "ask": "37.93",
      "open": "38.90",
      "high": "38.90",
      "low": "37.53",
      "close": "37.93",
      "average": "37.9887",
      "volume": "8107268",
      "turnover": "307996670.54",
      "trades": "8572"
    },
    {
      "date": "2025-04-01",
      "bid": "37.22",
      "ask": "37.25",
      "open": "38.39",
      "high": "38.46",
      "low": "36.75",
      "close": "37.31",
      "average": "37.4395",
      "volume": "10401437",
      "turnover": "389430634.99",
      "trades": "8713"
    },
    {
      "date": "2025-04-02",
      "bid": "37.77",
      "ask": "37.80",
      "open": "36.97",
      "high": "37.94",
      "low": "36.22",
      "close": "37.90",
      "average": "37.236",
      "volume": "8868319",
      "turnover": "330078062.08",
      "trades": "9661"
    },
    {
      "date": "2025-04-03",
      "bid": "37.28",
      "ask": "37.31",
      "open": "36.50",
      "high": "37.66",
      "low": "36.35",
      "close": "37.38",
      "average": "37.1472",
      "volume": "8749547",
      "turnover": "325040632.81",
      "trades": "8865"
    },
    {
      "date": "2025-04-04",
      "bid": "34.40",
      "ask": "34.45",
      "open": "37.16",
      "high": "37.71",
      "low": "33.66",
      "close": "34.31",
      "average": "34.9788",
      "volume": "15464493",
      "turnover": "541408352.23",
      "trades": "16977"
    },
    {
      "date": "2025-04-07",
      "bid": "32.00",
      "ask": "32.05",
      "open": "30.88",
      "high": "34.51",
      "low": "30.05",
      "close": "32.00",
      "average": "31.8428",
      "volume": "19539876",
      "turnover": "622085838.89",
      "trades": "24722"
    },
    {
      "date": "2025-04-08",
      "bid": "33.71",
      "ask": "33.73",
      "open": "32.95",
      "high": "34.69",
      "low": "32.58",
      "close": "33.80",
      "average": "33.7186",
      "volume": "9946034",
      "turnover": "335345116.25",
      "trades": "12785"
    },
    {
      "date": "2025-04-09",
      "bid": "33.18",
      "ask": "33.21",
      "open": "32.35",
      "high": "34.15",
      "low": "32.10",
      "close": "33.07",
      "average": "33.3197",
      "volume": "10931937",
      "turnover": "364355719.02",
      "trades": "13155"
    },
    {
      "date": "2025-04-10",
      "bid": "33.73",
      "ask": "33.74",
      "open": "37.13",
      "high": "37.14",
      "low": "33.26",
      "close": "33.55",
      "average": "34.5801",
      "volume": "11297330",
      "turnover": "390546310.29",
      "trades": "13034"
    },
    {
      "date": "2025-04-11",
      "bid": "33.61",
      "ask": "33.64",
      "open": "34.00",
      "high": "34.14",
      "low": "32.27",
      "close": "33.73",
      "average": "33.3311",
      "volume": "8076140",
      "turnover": "269154099.19",
      "trades": "8584"
    },
    {
      "date": "2025-04-14",
      "bid": "35.52",
      "ask": "35.54",
      "open": "34.75",
      "high": "35.60",
      "low": "34.11",
      "close": "35.48",
      "average": "35.1106",
      "volume": "6428706",
      "turnover": "225738178.51",
      "trades": "6472"
    },
    {
      "date": "2025-04-15",
      "bid": "37.10",
      "ask": "37.13",
      "open": "35.52",
      "high": "37.17",
      "low": "35.31",
      "close": "37.05",
      "average": "36.7769",
      "volume": "5333631",
      "turnover": "196135435.88",
      "trades": "6699"
    },
    {
      "date": "2025-04-16",
      "bid": "35.91",
      "ask": "35.92",
      "open": "36.55",
      "high": "36.64",
      "low": "35.51",
      "close": "36.04",
      "average": "36.0542",
      "volume": "5160352",
      "turnover": "186029072.58",
      "trades": "5833"
    },
    {
      "date": "2025-04-17",
      "bid": "36.13",
      "ask": "36.17",
      "open": "35.81",
      "high": "36.36",
      "low": "35.74",
      "close": "36.03",
      "average": "36.0119",
      "volume": "1566926",
      "turnover": "56507357.56",
      "trades": "2201"
    },
    {
      "date": "2025-04-22",
      "bid": "36.50",
      "ask": "36.53",
      "open": "36.05",
      "high": "36.59",
      "low": "35.25",
      "close": "36.59",
      "average": "36.1794",
      "volume": "4633612",
      "turnover": "167610449.58",
      "trades": "4769"
    },
    {
      "date": "2025-04-23",
      "bid": "38.05",
      "ask": "38.07",
      "open": "37.50",
      "high": "39.02",
      "low": "37.21",
      "close": "38.15",
      "average": "38.1467",
      "volume": "6431057",
      "turnover": "245313604.28",
      "trades": "7502"
    },
    {
      "date": "2025-04-24",
      "bid": "39.40",
      "ask": "39.44",
      "open": "38.07",
      "high": "39.58",
      "low": "37.74",
      "close": "39.37",
      "average": "38.9878",
      "volume": "5220750",
      "turnover": "203520251.78",
      "trades": "5573"
    },
    {
      "date": "2025-04-25",
      "bid": "40.06",
      "ask": "40.08",
      "open": "39.88",
      "high": "40.85",
      "low": "39.67",
      "close": "40.14",
      "average": "40.0849",
      "volume": "5334159",
      "turnover": "213840196.23",
      "trades": "6098"
    },
    {
      "date": "2025-04-28",
      "bid": "40.03",
      "ask": "40.05",
      "open": "40.08",
      "high": "40.68",
      "low": "39.92",
      "close": "40.12",
      "average": "40.1993",
      "volume": "4384341",
      "turnover": "176313408.97",
      "trades": "4269"
    },
    {
      "date": "2025-04-29",
      "bid": "39.80",
      "ask": "39.82",
      "open": "40.05",
      "high": "40.61",
      "low": "39.72",
      "close": "39.89",
      "average": "40.0049",
      "volume": "4930227",
      "turnover": "197230478.77",
      "trades": "5530"
    },
    {
      "date": "2025-04-30",
      "bid": "40.50",
      "ask": "40.54",
      "open": "40.00",
      "high": "40.78",
      "low": "39.56",
      "close": "40.78",
      "average": "40.5323",
      "volume": "3682696",
      "turnover": "149254437.47",
      "trades": "2759"
    },
    {
      "date": "2025-05-02",
      "bid": "42.72",
      "ask": "42.75",
      "open": "41.63",
      "high": "42.94",
      "low": "41.63",
      "close": "42.68",
      "average": "42.2751",
      "volume": "7789926",
      "turnover": "329310234.83",
      "trades": "7967"
    },
    {
      "date": "2025-05-05",
      "bid": "43.24",
      "ask": "43.28",
      "open": "42.66",
      "high": "43.60",
      "low": "42.38",
      "close": "43.04",
      "average": "43.127",
      "volume": "5613661",
      "turnover": "242111621.55",
      "trades": "5891"
    },
    {
      "date": "2025-05-06",
      "bid": "42.12",
      "ask": "42.15",
      "open": "43.00",
      "high": "43.31",
      "low": "41.62",
      "close": "42.41",
      "average": "42.3071",
      "volume": "7042919",
      "turnover": "297957841.02",
      "trades": "6020"
    },
    {
      "date": "2025-05-07",
      "bid": "42.63",
      "ask": "42.66",
      "open": "42.35",
      "high": "43.32",
      "low": "42.08",
      "close": "42.30",
      "average": "42.4923",
      "volume": "6133096",
      "turnover": "260756134.96",
      "trades": "4291"
    },
    {
      "date": "2025-05-08",
      "bid": "43.77",
      "ask": "43.81",
      "open": "42.96",
      "high": "44.38",
      "low": "42.35",
      "close": "43.76",
      "average": "43.7496",
      "volume": "7901109",
      "turnover": "345871100.56",
      "trades": "7190"
    },
    {
      "date": "2025-05-09",
      "bid": "44.45",
      "ask": "44.46",
      "open": "43.81",
      "high": "44.84",
      "low": "43.70",
      "close": "44.38",
      "average": "44.4124",
      "volume": "5214069",
      "turnover": "231598124.82",
      "trades": "5483"
    },
    {
      "date": "2025-05-12",
      "bid": "46.12",
      "ask": "46.15",
      "open": "45.00",
      "high": "47.34",
      "low": "44.76",
      "close": "46.15",
      "average": "46.2655",
      "volume": "10790933",
      "turnover": "499543085.55",
      "trades": "11036"
    },
    {
      "date": "2025-05-13",
      "bid": "47.20",
      "ask": "47.24",
      "open": "46.22",
      "high": "47.42",
      "low": "46.20",
      "close": "47.12",
      "average": "47.0245",
      "volume": "8356801",
      "turnover": "392979061.26",
      "trades": "7844"
    },
    {
      "date": "2025-05-14",
      "bid": "46.82",
      "ask": "46.85",
      "open": "47.00",
      "high": "47.64",
      "low": "46.69",
      "close": "46.69",
      "average": "46.8943",
      "volume": "8301755",
      "turnover": "389388739.86",
      "trades": "8099"
    },
    {
      "date": "2025-05-15",
      "bid": "44.02",
      "ask": "44.08",
      "open": "45.58",
      "high": "45.66",
      "low": "43.61",
      "close": "44.00",
      "average": "44.3179",
      "volume": "21733921",
      "turnover": "963296702.22",
      "trades": "24223"
    },
    {
      "date": "2025-05-16",
      "bid": "42.06",
      "ask": "42.09",
      "open": "42.90",
      "high": "43.38",
      "low": "41.91",
      "close": "42.21",
      "average": "42.5023",
      "volume": "16461392",
      "turnover": "699884833.49",
      "trades": "16093"
    },
    {
      "date": "2025-05-19",
      "bid": "41.10",
      "ask": "41.12",
      "open": "41.97",
      "high": "42.49",
      "low": "40.51",
      "close": "41.20",
      "average": "41.2818",
      "volume": "7361801",
      "turnover": "303900612.91",
      "trades": "9384"
    },
    {
      "date": "2025-05-20",
      "bid": "42.25",
      "ask": "42.27",
      "open": "41.21",
      "high": "42.76",
      "low": "41.21",
      "close": "42.13",
      "average": "42.138",
      "volume": "7006921",
      "turnover": "295290533.82",
      "trades": "6078"
    },
    {
      "date": "2025-05-21",
      "bid": "41.09",
      "ask": "41.12",
      "open": "41.74",
      "high": "41.75",
      "low": "40.42",
      "close": "40.95",
      "average": "40.9317",
      "volume": "5506773",
      "turnover": "225397887.32",
      "trades": "5892"
    },
    {
      "date": "2025-05-22",
      "bid": "40.93",
      "ask": "40.95",
      "open": "40.79",
      "high": "41.35",
      "low": "40.42",
      "close": "40.72",
      "average": "40.7657",
      "volume": "6074252",
      "turnover": "247662448.55",
      "trades": "6914"
    },
    {
      "date": "2025-05-23",
      "bid": "39.75",
      "ask": "39.78",
      "open": "40.72",
      "high": "41.42",
      "low": "39.10",
      "close": "39.72",
      "average": "40.0325",
      "volume": "5122508",
      "turnover": "205068185.34",
      "trades": "7305"
    },
    {
      "date": "2025-05-26",
      "bid": "40.55",
      "ask": "40.57",
      "open": "40.59",
      "high": "40.70",
      "low": "39.96",
      "close": "40.53",
      "average": "40.3138",
      "volume": "3004675",
      "turnover": "121132924.3",
      "trades": "3761"
    },
    {
      "date": "2025-05-27",
      "bid": "40.47",
      "ask": "40.48",
      "open": "40.68",
      "high": "41.49",
      "low": "40.29",
      "close": "40.54",
      "average": "40.7755",
      "volume": "5182326",
      "turnover": "211320236.58",
      "trades": "5818"
    },
    {
      "date": "2025-05-28",
      "bid": "40.86",
      "ask": "40.89",
      "open": "40.28",
      "high": "40.88",
      "low": "40.10",
      "close": "40.71",
      "average": "40.6227",
      "volume": "2854129",
      "turnover": "115939109.26",
      "trades": "2922"
    },
    {
      "date": "2025-05-30",
      "bid": "39.58",
      "ask": "39.60",
      "open": "40.57",
      "high": "40.85",
      "low": "39.27",
      "close": "39.27",
      "average": "39.3973",
      "volume": "17556683",
      "turnover": "691708672.38",
      "trades": "5990"
    },
    {
      "date": "2025-06-02",
      "bid": "38.17",
      "ask": "38.20",
      "open": "38.72",
      "high": "39.06",
      "low": "37.88",
      "close": "38.07",
      "average": "38.2483",
      "volume": "7657464",
      "turnover": "292890986.77",
      "trades": "6916"
    },
    {
      "date": "2025-06-03",
      "bid": "38.29",
      "ask": "38.31",
      "open": "38.20",
      "high": "38.41",
      "low": "37.51",
      "close": "38.41",
      "average": "38.0942",
      "volume": "5511726",
      "turnover": "209946594.57",
      "trades": "5527"
    },
    {
      "date": "2025-06-04",
      "bid": "39.51",
      "ask": "39.52",
      "open": "38.69",
      "high": "39.70",
      "low": "38.43",
      "close": "39.57",
      "average": "39.3945",
      "volume": "4350662",
      "turnover": "171387801.75",
      "trades": "4061"
    },
    {
      "date": "2025-06-05",
      "bid": "39.60",
      "ask": "39.61",
      "open": "39.75",
      "high": "40.12",
      "low": "39.21",
      "close": "39.50",
      "average": "39.6069",
      "volume": "4122062",
      "turnover": "163258463.58",
      "trades": "3947"
    },
    {
      "date": "2025-06-09",
      "bid": "39.18",
      "ask": "39.21",
      "open": "39.42",
      "high": "39.78",
      "low": "39.18",
      "close": "39.18",
      "average": "39.3367",
      "volume": "2729358",
      "turnover": "107375418.32",
      "trades": "3408"
    },
    {
      "date": "2025-06-10",
      "bid": "40.20",
      "ask": "40.22",
      "open": "39.21",
      "high": "40.32",
      "low": "39.00",
      "close": "40.32",
      "average": "40.0216",
      "volume": "5923195",
      "turnover": "236984579.56",
      "trades": "4086"
    },
    {
      "date": "2025-06-11",
      "bid": "40.18",
      "ask": "40.21",
      "open": "40.32",
      "high": "40.93",
      "low": "39.93",
      "close": "40.14",
      "average": "40.2752",
      "volume": "6154834",
      "turnover": "247945427.85",
      "trades": "3737"
    },
    {
      "date": "2025-06-12",
      "bid": "39.24",
      "ask": "39.27",
      "open": "39.63",
      "high": "39.63",
      "low": "38.85",
      "close": "39.34",
      "average": "39.2643",
      "volume": "3949947",
      "turnover": "155092037.88",
      "trades": "3450"
    },
    {
      "date": "2025-06-13",
      "bid": "40.49",
      "ask": "40.53",
      "open": "38.36",
      "high": "40.58",
      "low": "38.34",
      "close": "40.39",
      "average": "39.9416",
      "volume": "8914323",
      "turnover": "356073978.3",
      "trades": "6827"
    },
    {
      "date": "2025-06-16",
      "bid": "40.41",
      "ask": "40.43",
      "open": "40.30",
      "high": "40.58",
      "low": "39.38",
      "close": "40.50",
      "average": "40.094",
      "volume": "6884014",
      "turnover": "276005981.79",
      "trades": "5234"
    },
    {
      "date": "2025-06-17",
      "bid": "39.92",
      "ask": "39.96",
      "open": "40.13",
      "high": "40.76",
      "low": "39.50",
      "close": "39.90",
      "average": "39.9523",
      "volume": "4716926",
      "turnover": "188452425.94",
      "trades": "3688"
    },
    {
      "date": "2025-06-18",
      "bid": "38.87",
      "ask": "38.90",
      "open": "39.89",
      "high": "40.04",
      "low": "38.55",
      "close": "38.97",
      "average": "39.0417",
      "volume": "4635421",
      "turnover": "180974081.81",
      "trades": "3966"
    },
    {
      "date": "2025-06-19",
      "bid": "38.64",
      "ask": "38.67",
      "open": "38.50",
      "high": "39.13",
      "low": "38.38",
      "close": "38.64",
      "average": "38.6581",
      "volume": "14728935",
      "turnover": "569393154.01",
      "trades": "4421"
    },
    {
      "date": "2025-06-23",
      "bid": "38.35",
      "ask": "38.37",
      "open": "38.50",
      "high": "39.32",
      "low": "37.72",
      "close": "38.37",
      "average": "38.4225",
      "volume": "4260185",
      "turnover": "164646183.31",
      "trades": "3925"
    },
    {
      "date": "2025-06-24",
      "bid": "38.57",
      "ask": "38.60",
      "open": "39.64",
      "high": "39.90",
      "low": "38.25",
      "close": "38.62",
      "average": "38.7296",
      "volume": "7407084",
      "turnover": "286873235.25",
      "trades": "6572"
    },
    {
      "date": "2025-06-25",
      "bid": "38.84",
      "ask": "38.87",
      "open": "38.88",
      "high": "39.39",
      "low": "38.74",
      "close": "38.74",
      "average": "38.9069",
      "volume": "3841079",
      "turnover": "149446331.86",
      "trades": "3511"
    },
    {
      "date": "2025-06-26",
      "bid": "39.06",
      "ask": "39.10",
      "open": "38.87",
      "high": "39.23",
      "low": "38.54",
      "close": "39.19",
      "average": "38.8794",
      "volume": "5488292",
      "turnover": "213379649.78",
      "trades": "4627"
    },
    {
      "date": "2025-06-27",
      "bid": "40.84",
      "ask": "40.86",
      "open": "39.47",
      "high": "40.86",
      "low": "39.47",
      "close": "40.85",
      "average": "40.4708",
      "volume": "5220346",
      "turnover": "211270311.37",
      "trades": "4155"
    },
    {
      "date": "2025-06-30",
      "bid": "40.43",
      "ask": "40.46",
      "open": "41.20",
      "high": "41.22",
      "low": "40.26",
      "close": "40.34",
      "average": "40.4933",
      "volume": "5380448",
      "turnover": "217840721.19",
      "trades": "3971"
    },
    {
      "date": "2025-07-01",
      "bid": "40.23",
      "ask": "40.25",
      "open": "40.25",
      "high": "40.43",
      "low": "39.61",
      "close": "40.29",
      "average": "40.0476",
      "volume": "3283491",
      "turnover": "131496500.45",
      "trades": "3881"
    },
    {
      "date": "2025-07-02",
      "bid": "42.88",
      "ask": "42.91",
      "open": "40.84",
      "high": "43.05",
      "low": "40.68",
      "close": "43.05",
      "average": "42.3639",
      "volume": "8315652",
      "turnover": "352435261.52",
      "trades": "6914"
    },
    {
      "date": "2025-07-03",
      "bid": "42.73",
      "ask": "42.77",
      "open": "43.23",
      "high": "43.56",
      "low": "42.69",
      "close": "42.78",
      "average": "43.0591",
      "volume": "4929443",
      "turnover": "212259517.61",
      "trades": "5344"
    },
    {
      "date": "2025-07-04",
      "bid": "42.96",
      "ask": "42.97",
      "open": "42.61",
      "high": "43.42",
      "low": "41.95",
      "close": "43.01",
      "average": "42.8881",
      "volume": "5375405",
      "turnover": "230637609.42",
      "trades": "4960"
    },
    {
      "date": "2025-07-07",
      "bid": "42.52",
      "ask": "42.55",
      "open": "43.01",
      "high": "43.25",
      "low": "42.44",
      "close": "42.49",
      "average": "42.7052",
      "volume": "3854024",
      "turnover": "164586916.97",
      "trades": "3352"
    },
    {
      "date": "2025-07-08",
      "bid": "42.76",
      "ask": "42.79",
      "open": "42.66",
      "high": "42.98",
      "low": "41.96",
      "close": "42.96",
      "average": "42.6276",
      "volume": "5359417",
      "turnover": "228463304.43",
      "trades": "3973"
    },
    {
      "date": "2025-07-09",
      "bid": "43.02",
      "ask": "43.04",
      "open": "43.00",
      "high": "43.36",
      "low": "42.13",
      "close": "42.96",
      "average": "42.8899",
      "volume": "3546371",
      "turnover": "152103915.1",
      "trades": "3440"
    },
    {
      "date": "2025-07-10",
      "bid": "44.31",
      "ask": "44.34",
      "open": "43.23",
      "high": "44.64",
      "low": "43.23",
      "close": "44.39",
      "average": "44.2136",
      "volume": "5441827",
      "turnover": "240602610.8",
      "trades": "4936"
    },
    {
      "date": "2025-07-11",
      "bid": "43.44",
      "ask": "43.46",
      "open": "44.20",
      "high": "44.26",
      "low": "43.40",
      "close": "43.45",
      "average": "43.6604",
      "volume": "3924966",
      "turnover": "171367692.19",
      "trades": "3385"
    },
    {
      "date": "2025-07-14",
      "bid": "42.78",
      "ask": "42.80",
      "open": "42.73",
      "high": "43.18",
      "low": "42.69",
      "close": "42.87",
      "average": "42.8702",
      "volume": "2300549",
      "turnover": "98623885.74",
      "trades": "2506"
    },
    {
      "date": "2025-07-15",
      "bid": "43.65",
      "ask": "43.66",
      "open": "43.19",
      "high": "44.68",
      "low": "43.19",
      "close": "43.75",
      "average": "44.0303",
      "volume": "4751744",
      "turnover": "209221105.15",
      "trades": "4242"
    },
    {
      "date": "2025-07-16",
      "bid": "42.89",
      "ask": "42.92",
      "open": "43.26",
      "high": "43.38",
      "low": "42.40",
      "close": "42.87",
      "average": "42.9285",
      "volume": "4108837",
      "turnover": "176386001.11",
      "trades": "3744"
    },
    {
      "date": "2025-07-17",
      "bid": "43.23",
      "ask": "43.24",
      "open": "43.45",
      "high": "43.80",
      "low": "42.83",
      "close": "43.10",
      "average": "43.2139",
      "volume": "6274196",
      "turnover": "271132751.27",
      "trades": "4963"
    },
    {
      "date": "2025-07-18",
      "bid": "43.65",
      "ask": "43.68",
      "open": "43.46",
      "high": "44.49",
      "low": "43.26",
      "close": "43.67",
      "average": "43.8371",
      "volume": "4875731",
      "turnover": "213739502.71",
      "trades": "4322"
    },
    {
      "date": "2025-07-21",
      "bid": "43.64",
      "ask": "43.67",
      "open": "43.74",
      "high": "44.14",
      "low": "43.23",
      "close": "43.62",
      "average": "43.5956",
      "volume": "2897416",
      "turnover": "126314828.22",
      "trades": "3089"
    },
    {
      "date": "2025-07-22",
      "bid": "43.06",
      "ask": "43.09",
      "open": "43.65",
      "high": "43.65",
      "low": "42.56",
      "close": "43.26",
      "average": "43.1358",
      "volume": "3469995",
      "turnover": "149679918.46",
      "trades": "3755"
    },
    {
      "date": "2025-07-23",
      "bid": "45.53",
      "ask": "45.56",
      "open": "44.20",
      "high": "45.93",
      "low": "44.17",
      "close": "45.49",
      "average": "45.2487",
      "volume": "6154390",
      "turnover": "278469320.43",
      "trades": "6297"
    },
    {
      "date": "2025-07-24",
      "bid": "45.15",
      "ask": "45.17",
      "open": "46.00",
      "high": "46.07",
      "low": "45.07",
      "close": "45.10",
      "average": "45.3169",
      "volume": "3271611",
      "turnover": "148257378.3",
      "trades": "3252"
    },
    {
      "date": "2025-07-25",
      "bid": "45.43",
      "ask": "45.45",
      "open": "44.80",
      "high": "45.62",
      "low": "44.44",
      "close": "45.62",
      "average": "45.2373",
      "volume": "3685853",
      "turnover": "166728704.66",
      "trades": "4277"
    },
    {
      "date": "2025-07-28",
      "bid": "45.41",
      "ask": "45.44",
      "open": "46.80",
      "high": "47.42",
      "low": "45.25",
      "close": "45.51",
      "average": "45.9151",
      "volume": "4842207",
      "turnover": "222329666.62",
      "trades": "5981"
    },
    {
      "date": "2025-07-29",
      "bid": "44.88",
      "ask": "44.91",
      "open": "45.63",
      "high": "46.08",
      "low": "44.00",
      "close": "44.00",
      "average": "45.3284",
      "volume": "2930983",
      "turnover": "132854833.84",
      "trades": "3984"
    },
    {
      "date": "2025-07-30",
      "bid": "46.32",
      "ask": "46.36",
      "open": "44.59",
      "high": "46.85",
      "low": "44.10",
      "close": "46.47",
      "average": "46.0993",
      "volume": "5288865",
      "turnover": "243820234.87",
      "trades": "6568"
    },
    {
      "date": "2025-07-31",
      "bid": "45.29",
      "ask": "45.31",
      "open": "46.36",
      "high": "46.65",
      "low": "45.12",
      "close": "45.12",
      "average": "45.5571",
      "volume": "3992146",
      "turnover": "181926319.95",
      "trades": "5107"
    },
    {
      "date": "2025-08-01",
      "bid": "44.34",
      "ask": "44.36",
      "open": "44.71",
      "high": "44.80",
      "low": "43.98",
      "close": "44.44",
      "average": "44.3404",
      "volume": "3497298",
      "turnover": "155072200.07",
      "trades": "3630"
    },
    {
      "date": "2025-08-04",
      "bid": "44.04",
      "ask": "44.07",
      "open": "44.50",
      "high": "44.65",
      "low": "43.53",
      "close": "44.00",
      "average": "44.0051",
      "volume": "2882958",
      "turnover": "126864518.15",
      "trades": "3183"
    },
    {
      "date": "2025-08-05",
      "bid": "44.36",
      "ask": "44.39",
      "open": "44.41",
      "high": "44.66",
      "low": "43.53",
      "close": "44.31",
      "average": "44.1713",
      "volume": "2680249",
      "turnover": "118389897.91",
      "trades": "3279"
    },
    {
      "date": "2025-08-06",
      "bid": "44.58",
      "ask": "44.61",
      "open": "44.50",
      "high": "44.96",
      "low": "44.39",
      "close": "44.62",
      "average": "44.6617",
      "volume": "3784668",
      "turnover": "169089476.69",
      "trades": "3072"
    },
    {
      "date": "2025-08-07",
      "bid": "44.85",
      "ask": "44.87",
      "open": "44.62",
      "high": "45.59",
      "low": "44.34",
      "close": "44.77",
      "average": "45.0383",
      "volume": "3876049",
      "turnover": "174570541.1",
      "trades": "3395"
    },
    {
      "date": "2025-08-08",
      "bid": "44.93",
      "ask": "44.96",
      "open": "44.75",
      "high": "45.25",
      "low": "44.60",
      "close": "44.92",
      "average": "44.8942",
      "volume": "2175183",
      "turnover": "97652806.76",
      "trades": "2571"
    },
    {
      "date": "2025-08-11",
      "bid": "43.46",
      "ask": "43.50",
      "open": "45.18",
      "high": "45.22",
      "low": "43.35",
      "close": "43.35",
      "average": "43.748",
      "volume": "3628751",
      "turnover": "158755328.62",
      "trades": "3706"
    },
    {
      "date": "2025-08-12",
      "bid": "44.49",
      "ask": "44.51",
      "open": "43.92",
      "high": "44.67",
      "low": "43.63",
      "close": "44.56",
      "average": "44.2241",
      "volume": "3698753",
      "turnover": "163571886.1",
      "trades": "3762"
    },
    {
      "date": "2025-08-13",
      "bid": "44.42",
      "ask": "44.44",
      "open": "44.79",
      "high": "44.87",
      "low": "44.06",
      "close": "44.50",
      "average": "44.4742",
      "volume": "3157753",
      "turnover": "140419644.75",
      "trades": "2944"
    },
    {
      "date": "2025-08-14",
      "bid": "44.48",
      "ask": "44.50",
      "open": "44.44",
      "high": "44.99",
      "low": "44.20",
      "close": "44.20",
      "average": "44.5234",
      "volume": "3776434",
      "turnover": "168139925.35",
      "trades": "3878"
    },
    {
      "date": "2025-08-15",
      "bid": "45.49",
      "ask": "45.52",
      "open": "44.68",
      "high": "45.88",
      "low": "44.68",
      "close": "45.40",
      "average": "45.3846",
      "volume": "6286305",
      "turnover": "285297945.26",
      "trades": "5263"
    },
    {
      "date": "2025-08-18",
      "bid": "43.84",
      "ask": "43.86",
      "open": "45.40",
      "high": "45.46",
      "low": "43.54",
      "close": "43.95",
      "average": "44.2125",
      "volume": "5745994",
      "turnover": "254025101.52",
      "trades": "6254"
    },
    {
      "date": "2025-08-19",
      "bid": "45.36",
      "ask": "45.37",
      "open": "43.90",
      "high": "45.50",
      "low": "43.43",
      "close": "45.50",
      "average": "44.5932",
      "volume": "7244284",
      "turnover": "322559020.5",
      "trades": "4869"
    },
    {
      "date": "2025-08-20",
      "bid": "44.92",
      "ask": "44.95",
      "open": "44.72",
      "high": "45.35",
      "low": "44.14",
      "close": "44.88",
      "average": "44.8121",
      "volume": "4640382",
      "turnover": "207944550.78",
      "trades": "5575"
    },
    {
      "date": "2025-08-21",
      "bid": "43.82",
      "ask": "43.84",
      "open": "44.59",
      "high": "44.86",
      "low": "43.60",
      "close": "43.83",
      "average": "44.001",
      "volume": "5606952",
      "turnover": "246623357.68",
      "trades": "5552"
    },
    {
      "date": "2025-08-22",
      "bid": "45.90",
      "ask": "45.92",
      "open": "45.02",
      "high": "46.11",
      "low": "41.80",
      "close": "46.06",
      "average": "44.1473",
      "volume": "18375295",
      "turnover": "811174872.4",
      "trades": "19856"
    },
    {
      "date": "2025-08-25",
      "bid": "42.67",
      "ask": "42.69",
      "open": "46.29",
      "high": "46.49",
      "low": "42.39",
      "close": "42.39",
      "average": "43.5355",
      "volume": "15288140",
      "turnover": "665585073.63",
      "trades": "18820"
    },
    {
      "date": "2025-08-26",
      "bid": "41.37",
      "ask": "41.39",
      "open": "42.26",
      "high": "42.79",
      "low": "41.31",
      "close": "41.31",
      "average": "41.7422",
      "volume": "9816785",
      "turnover": "409780978.51",
      "trades": "9624"
    },
    {
      "date": "2025-08-27",
      "bid": "40.32",
      "ask": "40.35",
      "open": "41.33",
      "high": "41.47",
      "low": "40.15",
      "close": "40.23",
      "average": "40.6183",
      "volume": "10008122",
      "turnover": "406531986.32",
      "trades": "9457"
    },
    {
      "date": "2025-08-28",
      "bid": "39.82",
      "ask": "39.84",
      "open": "40.29",
      "high": "40.97",
      "low": "39.71",
      "close": "39.71",
      "average": "40.1571",
      "volume": "7032268",
      "turnover": "282417343.52",
      "trades": "6866"
    },
    {
      "date": "2025-08-29",
      "bid": "38.97",
      "ask": "38.98",
      "open": "39.70",
      "high": "39.78",
      "low": "38.80",
      "close": "38.82",
      "average": "39.0506",
      "volume": "10904905",
      "turnover": "426340449.22",
      "trades": "8239"
    },
    {
      "date": "2025-09-01",
      "bid": "38.79",
      "ask": "38.83",
      "open": "38.86",
      "high": "39.20",
      "low": "38.60",
      "close": "38.81",
      "average": "38.8585",
      "volume": "4758537",
      "turnover": "184914374.39",
      "trades": "5918"
    },
    {
      "date": "2025-09-02",
      "bid": "37.51",
      "ask": "37.53",
      "open": "38.65",
      "high": "38.90",
      "low": "37.41",
      "close": "37.41",
      "average": "37.8757",
      "volume": "9349470",
      "turnover": "354151335.44",
      "trades": "9849"
    },
    {
      "date": "2025-09-03",
      "bid": "37.20",
      "ask": "37.23",
      "open": "37.57",
      "high": "38.10",
      "low": "37.07",
      "close": "37.35",
      "average": "37.4474",
      "volume": "7602944",
      "turnover": "284715699.33",
      "trades": "6870"
    },
    {
      "date": "2025-09-04",
      "bid": "37.38",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.74",
      "low": "37.01",
      "close": "37.37",
      "average": "37.3911",
      "volume": "5320937",
      "turnover": "198957680.13",
      "trades": "4901"
    },
    {
      "date": "2025-09-05",
      "bid": "38.25",
      "ask": "38.27",
      "open": "38.00",
      "high": "38.66",
      "low": "37.92",
      "close": "38.16",
      "average": "38.257",
      "volume": "5837212",
      "turnover": "223314428.34",
      "trades": "6026"
    },
    {
      "date": "2025-09-08",
      "bid": "38.37",
      "ask": "38.39",
      "open": "38.00",
      "high": "38.42",
      "low": "37.40",
      "close": "38.34",
      "average": "38.0024",
      "volume": "6433066",
      "turnover": "244441278.82",
      "trades": "5893"
    },
    {
      "date": "2025-09-09",
      "bid": "37.42",
      "ask": "37.44",
      "open": "38.41",
      "high": "38.60",
      "low": "37.34",
      "close": "37.50",
      "average": "37.7822",
      "volume": "6592022",
      "turnover": "249047616.14",
      "trades": "5458"
    },
    {
      "date": "2025-09-10",
      "bid": "37.35",
      "ask": "37.38",
      "open": "37.51",
      "high": "37.99",
      "low": "37.23",
      "close": "37.23",
      "average": "37.4672",
      "volume": "4616355",
      "turnover": "172964434.57",
      "trades": "4162"
    },
    {
      "date": "2025-09-11",
      "bid": "36.68",
      "ask": "36.71",
      "open": "37.38",
      "high": "37.38",
      "low": "36.55",
      "close": "36.81",
      "average": "36.8318",
      "volume": "7851558",
      "turnover": "289176445.83",
      "trades": "7725"
    },
    {
      "date": "2025-09-12",
      "bid": "36.36",
      "ask": "36.38",
      "open": "36.85",
      "high": "36.94",
      "low": "35.96",
      "close": "36.37",
      "average": "36.3876",
      "volume": "6398823",
      "turnover": "232747745.51",
      "trades": "6844"
    },
    {
      "date": "2025-09-15",
      "bid": "36.18",
      "ask": "36.21",
      "open": "36.55",
      "high": "36.85",
      "low": "36.14",
      "close": "36.17",
      "average": "36.3883",
      "volume": "4579530",
      "turnover": "166652429.21",
      "trades": "4230"
    },
    {
      "date": "2025-09-16",
      "bid": "35.64",
      "ask": "35.67",
      "open": "36.30",
      "high": "36.55",
      "low": "35.65",
      "close": "35.73",
      "average": "35.9804",
      "volume": "5802901",
      "turnover": "208789502.09",
      "trades": "4974"
    },
    {
      "date": "2025-09-17",
      "bid": "36.12",
      "ask": "36.13",
      "open": "35.88",
      "high": "36.64",
      "low": "35.75",
      "close": "36.14",
      "average": "36.1873",
      "volume": "4755091",
      "turnover": "172132330.54",
      "trades": "3799"
    },
    {
      "date": "2025-09-18",
      "bid": "37.23",
      "ask": "37.26",
      "open": "36.40",
      "high": "37.49",
      "low": "36.40",
      "close": "37.23",
      "average": "37.1118",
      "volume": "6077682",
      "turnover": "225539483.94",
      "trades": "5765"
    },
    {
      "date": "2025-09-19",
      "bid": "37.04",
      "ask": "37.06",
      "open": "37.32",
      "high": "37.82",
      "low": "36.95",
      "close": "37.05",
      "average": "37.2232",
      "volume": "6138721",
      "turnover": "228517863.95",
      "trades": "6166"
    },
    {
      "date": "2025-09-22",
      "bid": "36.69",
      "ask": "36.71",
      "open": "37.00",
      "high": "37.01",
      "low": "36.46",
      "close": "36.77",
      "average": "36.6999",
      "volume": "4964795",
      "turnover": "182478481.76",
      "trades": "4386"
    },
    {
      "date": "2025-09-23",
      "bid": "37.32",
      "ask": "37.35",
      "open": "36.78",
      "high": "38.29",
      "low": "36.78",
      "close": "37.24",
      "average": "37.5209",
      "volume": "5573155",
      "turnover": "209141184.11",
      "trades": "5343"
    },
    {
      "date": "2025-09-24",
      "bid": "35.09",
      "ask": "35.11",
      "open": "37.00",
      "high": "37.07",
      "low": "34.63",
      "close": "34.96",
      "average": "35.5795",
      "volume": "16030419",
      "turnover": "570286134.13",
      "trades": "15314"
    },
    {
      "date": "2025-09-25",
      "bid": "34.79",
      "ask": "34.81",
      "open": "35.09",
      "high": "35.43",
      "low": "34.68",
      "close": "34.68",
      "average": "34.9453",
      "volume": "5836280",
      "turnover": "203951416.13",
      "trades": "6521"
    },
    {
      "date": "2025-09-26",
      "bid": "34.46",
      "ask": "34.48",
      "open": "34.70",
      "high": "34.96",
      "low": "34.25",
      "close": "34.46",
      "average": "34.4528",
      "volume": "5484964",
      "turnover": "188972347.5",
      "trades": "5931"
    },
    {
      "date": "2025-09-29",
      "bid": "36.20",
      "ask": "36.22",
      "open": "35.41",
      "high": "36.29",
      "low": "35.29",
      "close": "36.20",
      "average": "35.9347",
      "volume": "10333602",
      "turnover": "371391980.85",
      "trades": "9519"
    },
    {
      "date": "2025-09-30",
      "bid": "37.10",
      "ask": "37.11",
      "open": "36.66",
      "high": "37.15",
      "low": "36.28",
      "close": "37.04",
      "average": "36.8902",
      "volume": "7583029",
      "turnover": "279719194.18",
      "trades": "7934"
    },
    {
      "date": "2025-10-01",
      "bid": "37.37",
      "ask": "37.40",
      "open": "37.00",
      "high": "38.03",
      "low": "36.91",
      "close": "37.37",
      "average": "37.6712",
      "volume": "9120755",
      "turnover": "343677333.54",
      "trades": "6936"
    },
    {
      "date": "2025-10-02",
      "bid": "37.08",
      "ask": "37.09",
      "open": "37.92",
      "high": "38.09",
      "low": "36.72",
      "close": "37.01",
      "average": "37.1149",
      "volume": "6401146",
      "turnover": "237552573.54",
      "trades": "5786"
    },
    {
      "date": "2025-10-03",
      "bid": "37.27",
      "ask": "37.28",
      "open": "37.09",
      "high": "37.49",
      "low": "36.75",
      "close": "37.30",
      "average": "37.1885",
      "volume": "3886389",
      "turnover": "144516065.3",
      "trades": "4031"
    },
    {
      "date": "2025-10-06",
      "bid": "36.98",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.39",
      "low": "36.65",
      "close": "36.87",
      "average": "36.9677",
      "volume": "6148812",
      "turnover": "227283266.07",
      "trades": "4901"
    },
    {
      "date": "2025-10-07",
      "bid": "36.37",
      "ask": "36.38",
      "open": "36.80",
      "high": "37.00",
      "low": "36.24",
      "close": "36.38",
      "average": "36.5238",
      "volume": "5760508",
      "turnover": "210416276.21",
      "trades": "4717"
    },
    {
      "date": "2025-10-08",
      "bid": "36.22",
      "ask": "36.23",
      "open": "36.36",
      "high": "36.38",
      "low": "35.92",
      "close": "36.17",
      "average": "36.1142",
      "volume": "5281010",
      "turnover": "190721446.67",
      "trades": "4133"
    },
    {
      "date": "2025-10-09",
      "bid": "36.22",
      "ask": "36.24",
      "open": "36.20",
      "high": "36.65",
      "low": "36.12",
      "close": "36.12",
      "average": "36.2996",
      "volume": "4135833",
      "turnover": "150147491.47",
      "trades": "3906"
    },
    {
      "date": "2025-10-10",
      "bid": "35.74",
      "ask": "35.76",
      "open": "36.24",
      "high": "36.86",
      "low": "35.66",
      "close": "35.66",
      "average": "36.242",
      "volume": "4815213",
      "turnover": "174579922.97",
      "trades": "3989"
    },
    {
      "date": "2025-10-13",
      "bid": "36.18",
      "ask": "36.21",
      "open": "35.76",
      "high": "36.29",
      "low": "35.54",
      "close": "36.29",
      "average": "36.0974",
      "volume": "4801477",
      "turnover": "173309116.64",
      "trades": "3924"
    },
    {
      "date": "2025-10-14",
      "bid": "35.53",
      "ask": "35.55",
      "open": "35.84",
      "high": "36.15",
      "low": "35.41",
      "close": "35.54",
      "average": "35.6263",
      "volume": "4881013",
      "turnover": "173891205.22",
      "trades": "3995"
    },
    {
      "date": "2025-10-15",
      "bid": "36.40",
      "ask": "36.42",
      "open": "36.84",
      "high": "37.24",
      "low": "35.84",
      "close": "36.35",
      "average": "36.5478",
      "volume": "9307267",
      "turnover": "340110583.57",
      "trades": "8211"
    },
    {
      "date": "2025-10-16",
      "bid": "36.41",
      "ask": "36.44",
      "open": "36.50",
      "high": "36.70",
      "low": "36.10",
      "close": "36.46",
      "average": "36.4617",
      "volume": "3810639",
      "turnover": "138931156.93",
      "trades": "4099"
    },
    {
      "date": "2025-10-17",
      "bid": "35.85",
      "ask": "35.88",
      "open": "36.07",
      "high": "36.12",
      "low": "35.56",
      "close": "35.86",
      "average": "35.8432",
      "volume": "5895393",
      "turnover": "211304739.32",
      "trades": "5161"
    },
    {
      "date": "2025-10-20",
      "bid": "36.97",
      "ask": "37.00",
      "open": "36.08",
      "high": "37.10",
      "low": "35.67",
      "close": "37.09",
      "average": "36.6187",
      "volume": "7676613",
      "turnover": "281116158.11",
      "trades": "5241"
    },
    {
      "date": "2025-10-21",
      "bid": "37.61",
      "ask": "37.63",
      "open": "37.09",
      "high": "37.68",
      "low": "36.57",
      "close": "37.67",
      "average": "37.2646",
      "volume": "5711820",
      "turnover": "212832708.87",
      "trades": "4628"
    },
    {
      "date": "2025-10-22",
      "bid": "37.14",
      "ask": "37.16",
      "open": "37.51",
      "high": "37.51",
      "low": "37.03",
      "close": "37.10",
      "average": "37.1852",
      "volume": "3436678",
      "turnover": "127807500.05",
      "trades": "3074"
    },
    {
      "date": "2025-10-23",
      "bid": "37.45",
      "ask": "37.47",
      "open": "37.04",
      "high": "37.46",
      "low": "36.75",
      "close": "37.38",
      "average": "37.1754",
      "volume": "3517454",
      "turnover": "130757314.64",
      "trades": "3628"
    },
    {
      "date": "2025-10-24",
      "bid": "38.34",
      "ask": "38.35",
      "open": "37.50",
      "high": "38.35",
      "low": "37.45",
      "close": "38.31",
      "average": "38.079",
      "volume": "5757459",
      "turnover": "219233579.31",
      "trades": "5756"
    },
    {
      "date": "2025-10-27",
      "bid": "38.05",
      "ask": "38.07",
      "open": "38.40",
      "high": "38.70",
      "low": "38.04",
      "close": "38.12",
      "average": "38.2667",
      "volume": "6249245",
      "turnover": "239147750.67",
      "trades": "5114"
    },
    {
      "date": "2025-10-28",
      "bid": "38.37",
      "ask": "38.39",
      "open": "38.04",
      "high": "38.70",
      "low": "37.83",
      "close": "38.34",
      "average": "38.2537",
      "volume": "4300531",
      "turnover": "164501242.16",
      "trades": "4063"
    },
    {
      "date": "2025-10-29",
      "bid": "38.20",
      "ask": "38.23",
      "open": "38.34",
      "high": "38.46",
      "low": "37.88",
      "close": "38.20",
      "average": "38.1639",
      "volume": "4187378",
      "turnover": "159824609.72",
      "trades": "3375"
    },
    {
      "date": "2025-10-30",
      "bid": "37.62",
      "ask": "37.65",
      "open": "38.07",
      "high": "38.27",
      "low": "37.54",
      "close": "37.65",
      "average": "37.8444",
      "volume": "3607653",
      "turnover": "136528697.72",
      "trades": "3416"
    },
    {
      "date": "2025-10-31",
      "bid": "36.97",
      "ask": "36.98",
      "open": "37.50",
      "high": "37.60",
      "low": "36.94",
      "close": "37.11",
      "average": "37.1306",
      "volume": "2555165",
      "turnover": "94863557.97",
      "trades": "2187"
    },
    {
      "date": "2025-11-03",
      "bid": "36.46",
      "ask": "36.49",
      "open": "36.97",
      "high": "37.24",
      "low": "36.31",
      "close": "36.35",
      "average": "36.5813",
      "volume": "5249688",
      "turnover": "192074135.65",
      "trades": "5227"
    },
    {
      "date": "2025-11-04",
      "bid": "35.99",
      "ask": "36.01",
      "open": "36.02",
      "high": "36.35",
      "low": "35.72",
      "close": "35.94",
      "average": "36.0151",
      "volume": "4449017",
      "turnover": "160232968.66",
      "trades": "4567"
    },
    {
      "date": "2025-11-05",
      "bid": "36.87",
      "ask": "36.88",
      "open": "36.01",
      "high": "37.27",
      "low": "35.88",
      "close": "36.87",
      "average": "36.7352",
      "volume": "6480711",
      "turnover": "238055546.64",
      "trades": "5086"
    },
    {
      "date": "2025-11-06",
      "bid": "36.53",
      "ask": "36.55",
      "open": "36.70",
      "high": "37.20",
      "low": "36.52",
      "close": "36.65",
      "average": "36.7366",
      "volume": "4236122",
      "turnover": "155629955.08",
      "trades": "3608"
    },
    {
      "date": "2025-11-07",
      "bid": "36.09",
      "ask": "36.11",
      "open": "36.65",
      "high": "37.20",
      "low": "35.90",
      "close": "36.20",
      "average": "36.2414",
      "volume": "4633425",
      "turnover": "167922700.13",
      "trades": "3968"
    },
    {
      "date": "2025-11-10",
      "bid": "37.41",
      "ask": "37.44",
      "open": "36.64",
      "high": "37.86",
      "low": "36.64",
      "close": "37.44",
      "average": "37.4151",
      "volume": "5403857",
      "turnover": "202182372.65",
      "trades": "4617"
    },
    {
      "date": "2025-11-11",
      "bid": "37.98",
      "ask": "38.01",
      "open": "37.61",
      "high": "38.23",
      "low": "37.08",
      "close": "38.05",
      "average": "37.849",
      "volume": "5615004",
      "turnover": "212468794.59",
      "trades": "4739"
    },
    {
      "date": "2025-11-12",
      "bid": "38.13",
      "ask": "38.16",
      "open": "38.10",
      "high": "38.69",
      "low": "38.10",
      "close": "38.22",
      "average": "38.3619",
      "volume": "5237035",
      "turnover": "200910641",
      "trades": "4170"
    },
    {
      "date": "2025-11-13",
      "bid": "37.65",
      "ask": "37.68",
      "open": "38.25",
      "high": "38.64",
      "low": "37.65",
      "close": "37.79",
      "average": "37.9789",
      "volume": "7484964",
      "turnover": "284305801.06",
      "trades": "6546"
    },
    {
      "date": "2025-11-14",
      "bid": "33.03",
      "ask": "33.05",
      "open": "37.00",
      "high": "37.50",
      "low": "32.88",
      "close": "32.88",
      "average": "34.7909",
      "volume": "33906539",
      "turnover": "1179468538.06",
      "trades": "35393"
    },
    {
      "date": "2025-11-17",
      "bid": "32.93",
      "ask": "32.95",
      "open": "33.06",
      "high": "34.00",
      "low": "32.86",
      "close": "32.86",
      "average": "33.352",
      "volume": "13116494",
      "turnover": "437491651.75",
      "trades": "11812"
    },
    {
      "date": "2025-11-18",
      "bid": "31.89",
      "ask": "31.92",
      "open": "32.38",
      "high": "32.83",
      "low": "31.85",
      "close": "31.90",
      "average": "32.1851",
      "volume": "11833045",
      "turnover": "380854135.24",
      "trades": "8237"
    },
    {
      "date": "2025-11-19",
      "bid": "32.29",
      "ask": "32.32",
      "open": "31.80",
      "high": "32.74",
      "low": "31.33",
      "close": "32.05",
      "average": "32.0136",
      "volume": "8563754",
      "turnover": "274101410.27",
      "trades": "6157"
    },
    {
      "date": "2025-11-20",
      "bid": "31.95",
      "ask": "31.99",
      "open": "32.54",
      "high": "32.80",
      "low": "31.88",
      "close": "31.88",
      "average": "32.1815",
      "volume": "5546922",
      "turnover": "178534355.34",
      "trades": "4750"
    },
    {
      "date": "2025-11-21",
      "bid": "32.12",
      "ask": "32.15",
      "open": "31.45",
      "high": "32.23",
      "low": "31.21",
      "close": "32.05",
      "average": "31.8897",
      "volume": "6287986",
      "turnover": "200518863.63",
      "trades": "5202"
    },
    {
      "date": "2025-11-24",
      "bid": "33.32",
      "ask": "33.33",
      "open": "32.47",
      "high": "33.49",
      "low": "32.41",
      "close": "33.19",
      "average": "33.1322",
      "volume": "8757701",
      "turnover": "290119233.74",
      "trades": "5373"
    },
    {
      "date": "2025-11-25",
      "bid": "33.61",
      "ask": "33.63",
      "open": "33.41",
      "high": "33.82",
      "low": "32.84",
      "close": "33.60",
      "average": "33.4692",
      "volume": "7840610",
      "turnover": "262403882.64",
      "trades": "5316"
    },
    {
      "date": "2025-11-26",
      "bid": "33.66",
      "ask": "33.68",
      "open": "33.73",
      "high": "33.83",
      "low": "33.26",
      "close": "33.69",
      "average": "33.6023",
      "volume": "5399699",
      "turnover": "181437021.6",
      "trades": "4399"
    },
    {
      "date": "2025-11-27",
      "bid": "33.77",
      "ask": "33.79",
      "open": "33.69",
      "high": "33.98",
      "low": "33.55",
      "close": "33.79",
      "average": "33.7996",
      "volume": "7031542",
      "turnover": "237660889.64",
      "trades": "3908"
    },
    {
      "date": "2025-11-28",
      "bid": "34.82",
      "ask": "34.83",
      "open": "33.86",
      "high": "34.90",
      "low": "33.82",
      "close": "34.90",
      "average": "34.7535",
      "volume": "11356355",
      "turnover": "394663339.9",
      "trades": "6126"
    },
    {
      "date": "2025-12-01",
      "bid": "34.84",
      "ask": "34.86",
      "open": "34.82",
      "high": "35.03",
      "low": "34.40",
      "close": "34.90",
      "average": "34.7701",
      "volume": "4319192",
      "turnover": "150176174.77",
      "trades": "3913"
    },
    {
      "date": "2025-12-02",
      "bid": "34.62",
      "ask": "34.65",
      "open": "34.86",
      "high": "34.86",
      "low": "34.44",
      "close": "34.52",
      "average": "34.5709",
      "volume": "5835655",
      "turnover": "201748458.97",
      "trades": "3902"
    },
    {
      "date": "2025-12-03",
      "bid": "34.86",
      "ask": "34.88",
      "open": "34.72",
      "high": "35.31",
      "low": "34.61",
      "close": "34.83",
      "average": "34.8839",
      "volume": "5145671",
      "turnover": "179496153.02",
      "trades": "4342"
    },
    {
      "date": "2025-12-04",
      "bid": "35.53",
      "ask": "35.55",
      "open": "35.15",
      "high": "35.76",
      "low": "35.11",
      "close": "35.53",
      "average": "35.5052",
      "volume": "5867165",
      "turnover": "208321128.14",
      "trades": "4842"
    },
    {
      "date": "2025-12-05",
      "bid": "36.06",
      "ask": "36.07",
      "open": "35.60",
      "high": "36.86",
      "low": "35.60",
      "close": "36.05",
      "average": "36.1994",
      "volume": "8412371",
      "turnover": "304584546.54",
      "trades": "6391"
    },
    {
      "date": "2025-12-08",
      "bid": "36.02",
      "ask": "36.04",
      "open": "36.00",
      "high": "36.35",
      "low": "35.93",
      "close": "35.97",
      "average": "36.0724",
      "volume": "3922272",
      "turnover": "141498279.09",
      "trades": "3655"
    },
    {
      "date": "2025-12-09",
      "bid": "34.50",
      "ask": "34.51",
      "open": "36.05",
      "high": "36.25",
      "low": "34.37",
      "close": "34.50",
      "average": "34.8785",
      "volume": "8202287",
      "turnover": "286052047.66",
      "trades": "6230"
    },
    {
      "date": "2025-12-10",
      "bid": "34.87",
      "ask": "34.89",
      "open": "34.38",
      "high": "34.88",
      "low": "34.14",
      "close": "34.80",
      "average": "34.6448",
      "volume": "5112328",
      "turnover": "177094186.85",
      "trades": "4144"
    },
    {
      "date": "2025-12-11",
      "bid": "35.47",
      "ask": "35.49",
      "open": "34.89",
      "high": "35.58",
      "low": "34.45",
      "close": "35.43",
      "average": "35.1195",
      "volume": "4990892",
      "turnover": "175234296.36",
      "trades": "4180"
    },
    {
      "date": "2025-12-12",
      "bid": "35.33",
      "ask": "35.36",
      "open": "35.57",
      "high": "35.81",
      "low": "35.32",
      "close": "35.35",
      "average": "35.5559",
      "volume": "4734107",
      "turnover": "168361844.22",
      "trades": "4094"
    },
    {
      "date": "2025-12-15",
      "bid": "35.66",
      "ask": "35.69",
      "open": "35.32",
      "high": "36.09",
      "low": "35.26",
      "close": "35.69",
      "average": "35.7456",
      "volume": "6118957",
      "turnover": "218734586.09",
      "trades": "4660"
    },
    {
      "date": "2025-12-16",
      "bid": "35.60",
      "ask": "35.62",
      "open": "35.40",
      "high": "35.89",
      "low": "35.12",
      "close": "35.64",
      "average": "35.5537",
      "volume": "6392120",
      "turnover": "227254847.54",
      "trades": "4228"
    },
    {
      "date": "2025-12-17",
      "bid": "34.71",
      "ask": "34.73",
      "open": "35.40",
      "high": "35.51",
      "low": "34.59",
      "close": "34.80",
      "average": "34.9392",
      "volume": "5483851",
      "turnover": "191615733.55",
      "trades": "4563"
    },
    {
      "date": "2025-12-18",
      "bid": "35.09",
      "ask": "35.10",
      "open": "34.73",
      "high": "35.13",
      "low": "34.39",
      "close": "35.13",
      "average": "34.8397",
      "volume": "4274055",
      "turnover": "148903503.1",
      "trades": "3630"
    },
    {
      "date": "2025-12-19",
      "bid": "34.97",
      "ask": "34.99",
      "open": "35.10",
      "high": "35.43",
      "low": "34.86",
      "close": "34.99",
      "average": "35.0493",
      "volume": "6297781",
      "turnover": "220747092.15",
      "trades": "4313"
    },
    {
      "date": "2025-12-22",
      "bid": "34.76",
      "ask": "34.79",
      "open": "34.99",
      "high": "35.26",
      "low": "34.40",
      "close": "34.79",
      "average": "34.812",
      "volume": "3090170",
      "turnover": "107571856.09",
      "trades": "3248"
    },
    {
      "date": "2025-12-23",
      "bid": "34.84",
      "ask": "34.86",
      "open": "34.81",
      "high": "35.15",
      "low": "34.60",
      "close": "34.81",
      "average": "34.909",
      "volume": "5687698",
      "turnover": "198616458.98",
      "trades": "3576"
    },
    {
      "date": "2025-12-29",
      "bid": "35.49",
      "ask": "35.51",
      "open": "35.00",
      "high": "35.52",
      "low": "34.76",
      "close": "35.52",
      "average": "35.2089",
      "volume": "4111428",
      "turnover": "144772441.25",
      "trades": "4338"
    },
    {
      "date": "2025-12-30",
      "bid": "35.71",
      "ask": "35.72",
      "open": "35.35",
      "high": "35.78",
      "low": "35.18",
      "close": "35.62",
      "average": "35.5925",
      "volume": "4214700",
      "turnover": "150011990.87",
      "trades": "3720"
    },
    {
      "date": "2026-01-02",
      "bid": "36.08",
      "ask": "36.10",
      "open": "35.62",
      "high": "36.37",
      "low": "35.28",
      "close": "36.14",
      "average": "35.8685",
      "volume": "5260807",
      "turnover": "188689218.33",
      "trades": "4906"
    },
    {
      "date": "2026-01-05",
      "bid": "36.37",
      "ask": "36.40",
      "open": "36.21",
      "high": "37.10",
      "low": "36.18",
      "close": "36.28",
      "average": "36.6008",
      "volume": "3192824",
      "turnover": "116862136.19",
      "trades": "3175"
    },
    {
      "date": "2026-01-07",
      "bid": "37.17",
      "ask": "37.19",
      "open": "37.10",
      "high": "37.52",
      "low": "36.82",
      "close": "37.10",
      "average": "37.2035",
      "volume": "7110717",
      "turnover": "264523963.76",
      "trades": "5852"
    },
    {
      "date": "2026-01-08",
      "bid": "36.84",
      "ask": "36.86",
      "open": "36.89",
      "high": "36.98",
      "low": "36.14",
      "close": "36.86",
      "average": "36.6762",
      "volume": "6255932",
      "turnover": "229376823.4",
      "trades": "4409"
    },
    {
      "date": "2026-01-09",
      "bid": "37.29",
      "ask": "37.31",
      "open": "36.86",
      "high": "37.74",
      "low": "36.86",
      "close": "37.36",
      "average": "37.33",
      "volume": "6413210",
      "turnover": "239294100.32",
      "trades": "4382"
    },
    {
      "date": "2026-01-12",
      "bid": "37.34",
      "ask": "37.37",
      "open": "37.38",
      "high": "37.70",
      "low": "36.94",
      "close": "37.23",
      "average": "37.2338",
      "volume": "4398187",
      "turnover": "163752772.19",
      "trades": "3900"
    },
    {
      "date": "2026-01-13",
      "bid": "36.95",
      "ask": "36.96",
      "open": "37.34",
      "high": "37.36",
      "low": "36.27",
      "close": "36.87",
      "average": "36.8884",
      "volume": "7838141",
      "turnover": "289018016.89",
      "trades": "5822"
    },
    {
      "date": "2026-01-14",
      "bid": "36.31",
      "ask": "36.33",
      "open": "36.92",
      "high": "37.12",
      "low": "36.20",
      "close": "36.42",
      "average": "36.4528",
      "volume": "8256918",
      "turnover": "301220384",
      "trades": "5376"
    },
    {
      "date": "2026-01-15",
      "bid": "37.19",
      "ask": "37.20",
      "open": "36.44",
      "high": "37.25",
      "low": "36.44",
      "close": "37.19",
      "average": "36.9742",
      "volume": "6363973",
      "turnover": "235254147.8",
      "trades": "4277"
    },
    {
      "date": "2026-01-16",
      "bid": "37.16",
      "ask": "37.18",
      "open": "37.17",
      "high": "37.30",
      "low": "36.44",
      "close": "37.00",
      "average": "36.9262",
      "volume": "7504131",
      "turnover": "277099656.52",
      "trades": "4355"
    },
    {
      "date": "2026-01-19",
      "bid": "35.15",
      "ask": "35.17",
      "open": "36.00",
      "high": "36.11",
      "low": "35.10",
      "close": "35.10",
      "average": "35.5072",
      "volume": "12923620",
      "turnover": "459251504.2",
      "trades": "8571"
    },
    {
      "date": "2026-01-20",
      "bid": "34.60",
      "ask": "34.63",
      "open": "34.80",
      "high": "34.89",
      "low": "34.22",
      "close": "34.68",
      "average": "34.5875",
      "volume": "7355209",
      "turnover": "254378341.57",
      "trades": "6111"
    },
    {
      "date": "2026-01-21",
      "bid": "35.43",
      "ask": "35.46",
      "open": "34.63",
      "high": "35.86",
      "low": "34.47",
      "close": "35.40",
      "average": "35.2806",
      "volume": "10342182",
      "turnover": "364842576.38",
      "trades": "7122"
    },
    {
      "date": "2026-01-22",
      "bid": "36.16",
      "ask": "36.18",
      "open": "36.09",
      "high": "36.47",
      "low": "35.83",
      "close": "36.09",
      "average": "36.1395",
      "volume": "7778541",
      "turnover": "281127777",
      "trades": "4659"
    },
    {
      "date": "2026-01-23",
      "bid": "35.58",
      "ask": "35.60",
      "open": "36.09",
      "high": "36.28",
      "low": "35.49",
      "close": "35.56",
      "average": "35.7226",
      "volume": "4589784",
      "turnover": "163992717.54",
      "trades": "3844"
    },
    {
      "date": "2026-01-26",
      "bid": "35.57",
      "ask": "35.60",
      "open": "35.56",
      "high": "35.75",
      "low": "35.23",
      "close": "35.41",
      "average": "35.4502",
      "volume": "4551920",
      "turnover": "161374104.13",
      "trades": "3427"
    },
    {
      "date": "2026-01-27",
      "bid": "34.32",
      "ask": "34.33",
      "open": "35.57",
      "high": "35.60",
      "low": "34.29",
      "close": "34.29",
      "average": "34.6064",
      "volume": "8945050",
      "turnover": "309628661.38",
      "trades": "7409"
    },
    {
      "date": "2026-01-28",
      "bid": "34.45",
      "ask": "34.47",
      "open": "34.33",
      "high": "34.70",
      "low": "34.26",
      "close": "34.46",
      "average": "34.4165",
      "volume": "6766891",
      "turnover": "232898555.45",
      "trades": "4676"
    },
    {
      "date": "2026-01-29",
      "bid": "34.18",
      "ask": "34.19",
      "open": "34.46",
      "high": "34.59",
      "low": "34.04",
      "close": "34.14",
      "average": "34.2798",
      "volume": "8289029",
      "turnover": "284145860.55",
      "trades": "5195"
    },
    {
      "date": "2026-01-30",
      "bid": "34.08",
      "ask": "34.10",
      "open": "34.19",
      "high": "34.46",
      "low": "34.07",
      "close": "34.10",
      "average": "34.2015",
      "volume": "5790635",
      "turnover": "198080625.55",
      "trades": "3970"
    },
    {
      "date": "2026-02-02",
      "bid": "34.07",
      "ask": "34.08",
      "open": "33.62",
      "high": "34.33",
      "low": "33.33",
      "close": "34.16",
      "average": "34.0275",
      "volume": "7443461",
      "turnover": "253357679.9",
      "trades": "5616"
    },
    {
      "date": "2026-02-03",
      "bid": "34.59",
      "ask": "34.60",
      "open": "34.35",
      "high": "34.70",
      "low": "34.13",
      "close": "34.64",
      "average": "34.5001",
      "volume": "7227840",
      "turnover": "249341226.44",
      "trades": "4681"
    },
    {
      "date": "2026-02-04",
      "bid": "36.34",
      "ask": "36.36",
      "open": "34.64",
      "high": "36.58",
      "low": "34.55",
      "close": "36.55",
      "average": "35.7492",
      "volume": "18414298",
      "turnover": "659477476.6",
      "trades": "9821"
    },
    {
      "date": "2026-02-05",
      "bid": "36.47",
      "ask": "36.50",
      "open": "36.60",
      "high": "37.12",
      "low": "35.99",
      "close": "36.60",
      "average": "36.5619",
      "volume": "13491792",
      "turnover": "493711444.78",
      "trades": "6971"
    },
    {
      "date": "2026-02-06",
      "bid": "36.88",
      "ask": "36.91",
      "open": "36.61",
      "high": "37.11",
      "low": "36.05",
      "close": "36.79",
      "average": "36.7209",
      "volume": "6546941",
      "turnover": "240415724.77",
      "trades": "4121"
    },
    {
      "date": "2026-02-09",
      "bid": "37.16",
      "ask": "37.19",
      "open": "37.14",
      "high": "37.65",
      "low": "36.81",
      "close": "37.22",
      "average": "37.2246",
      "volume": "6465334",
      "turnover": "240697755.84",
      "trades": "5063"
    },
    {
      "date": "2026-02-10",
      "bid": "37.74",
      "ask": "37.76",
      "open": "37.38",
      "high": "38.03",
      "low": "37.23",
      "close": "37.68",
      "average": "37.6975",
      "volume": "8345607",
      "turnover": "314593576.68",
      "trades": "6114"
    },
    {
      "date": "2026-02-11",
      "bid": "37.11",
      "ask": "37.14",
      "open": "37.58",
      "high": "37.63",
      "low": "36.55",
      "close": "36.86",
      "average": "37.0482",
      "volume": "9134248",
      "turnover": "338439306",
      "trades": "9597"
    },
    {
      "date": "2026-02-12",
      "bid": "38.85",
      "ask": "38.88",
      "open": "38.88",
      "high": "40.99",
      "low": "37.76",
      "close": "38.92",
      "average": "39.4891",
      "volume": "30221232",
      "turnover": "1193796564.94",
      "trades": "27301"
    },
    {
      "date": "2026-02-13",
      "bid": "39.52",
      "ask": "39.55",
      "open": "38.52",
      "high": "40.28",
      "low": "38.37",
      "close": "39.81",
      "average": "39.4855",
      "volume": "15878484",
      "turnover": "626991308.48",
      "trades": "11823"
    },
    {
      "date": "2026-02-16",
      "bid": "39.19",
      "ask": "39.22",
      "open": "40.12",
      "high": "40.15",
      "low": "39.10",
      "close": "39.35",
      "average": "39.4421",
      "volume": "7374377",
      "turnover": "290855872.43",
      "trades": "5539"
    },
    {
      "date": "2026-02-17",
      "bid": "39.86",
      "ask": "39.88",
      "open": "39.19",
      "high": "40.14",
      "low": "39.12",
      "close": "39.98",
      "average": "39.7704",
      "volume": "7788763",
      "turnover": "309709884.37",
      "trades": "6703"
    },
    {
      "date": "2026-02-18",
      "bid": "39.26",
      "ask": "39.28",
      "open": "39.91",
      "high": "39.91",
      "low": "39.26",
      "close": "39.40",
      "average": "39.4823",
      "volume": "6830215",
      "turnover": "269657021.64",
      "trades": "4838"
    },
    {
      "date": "2026-02-19",
      "bid": "39.29",
      "ask": "39.33",
      "open": "39.22",
      "high": "39.61",
      "low": "38.58",
      "close": "39.38",
      "average": "39.1394",
      "volume": "6234581",
      "turnover": "243939327.25",
      "trades": "5400"
    },
    {
      "date": "2026-02-20",
      "bid": "40.02",
      "ask": "40.04",
      "open": "39.62",
      "high": "40.53",
      "low": "39.43",
      "close": "40.07",
      "average": "40.0406",
      "volume": "9155137",
      "turnover": "366563904.4",
      "trades": "6570"
    },
    {
      "date": "2026-02-23",
      "bid": "39.23",
      "ask": "39.26",
      "open": "39.99",
      "high": "39.99",
      "low": "39.16",
      "close": "39.35",
      "average": "39.5176",
      "volume": "5722560",
      "turnover": "226171692.51",
      "trades": "4349"
    },
    {
      "date": "2026-02-24",
      "bid": "40.36",
      "ask": "40.38",
      "open": "39.50",
      "high": "40.86",
      "low": "39.50",
      "close": "40.37",
      "average": "40.3123",
      "volume": "8544286",
      "turnover": "344456698.62",
      "trades": "5515"
    },
    {
      "date": "2026-02-25",
      "bid": "35.10",
      "ask": "35.12",
      "open": "40.50",
      "high": "40.57",
      "low": "34.52",
      "close": "35.10",
      "average": "36.1144",
      "volume": "37663219",
      "turnover": "1362006530.76",
      "trades": "38896"
    },
    {
      "date": "2026-02-26",
      "bid": "36.58",
      "ask": "36.60",
      "open": "35.12",
      "high": "37.20",
      "low": "35.12",
      "close": "36.41",
      "average": "36.4542",
      "volume": "14559238",
      "turnover": "530697304.25",
      "trades": "14942"
    },
    {
      "date": "2026-02-27",
      "bid": "37.03",
      "ask": "37.05",
      "open": "36.41",
      "high": "37.08",
      "low": "35.43",
      "close": "37.07",
      "average": "36.4757",
      "volume": "13349834",
      "turnover": "486808063.85",
      "trades": "9601"
    },
    {
      "date": "2026-03-02",
      "bid": "38.51",
      "ask": "38.55",
      "open": "35.85",
      "high": "38.65",
      "low": "35.82",
      "close": "38.24",
      "average": "37.977",
      "volume": "13546221",
      "turnover": "514973995.35",
      "trades": "11370"
    },
    {
      "date": "2026-03-03",
      "bid": "35.57",
      "ask": "35.62",
      "open": "38.20",
      "high": "38.20",
      "low": "35.44",
      "close": "35.67",
      "average": "36.1801",
      "volume": "14797777",
      "turnover": "535320697.07",
      "trades": "14427"
    },
    {
      "date": "2026-03-04",
      "bid": "36.12",
      "ask": "36.13",
      "open": "35.78",
      "high": "37.15",
      "low": "35.64",
      "close": "36.10",
      "average": "36.3333",
      "volume": "9572661",
      "turnover": "347842139.48",
      "trades": "8154"
    },
    {
      "date": "2026-03-05",
      "bid": "35.38",
      "ask": "35.41",
      "open": "36.00",
      "high": "36.47",
      "low": "35.36",
      "close": "35.53",
      "average": "35.7988",
      "volume": "7111492",
      "turnover": "254615760.38",
      "trades": "5872"
    },
    {
      "date": "2026-03-06",
      "bid": "34.94",
      "ask": "34.96",
      "open": "35.84",
      "high": "36.15",
      "low": "34.81",
      "close": "35.01",
      "average": "35.1528",
      "volume": "10996599",
      "turnover": "386586780.3",
      "trades": "8250"
    },
    {
      "date": "2026-03-09",
      "bid": "34.05",
      "ask": "34.08",
      "open": "34.13",
      "high": "34.40",
      "low": "33.42",
      "close": "34.08",
      "average": "33.9988",
      "volume": "18429573",
      "turnover": "626589566.69",
      "trades": "12713"
    },
    {
      "date": "2026-03-10",
      "bid": "34.78",
      "ask": "34.80",
      "open": "34.96",
      "high": "35.11",
      "low": "34.37",
      "close": "34.71",
      "average": "34.7939",
      "volume": "7373491",
      "turnover": "256579225.81",
      "trades": "5733"
    },
    {
      "date": "2026-03-11",
      "bid": "34.45",
      "ask": "34.48",
      "open": "34.60",
      "high": "35.35",
      "low": "34.44",
      "close": "34.49",
      "average": "34.7786",
      "volume": "7608442",
      "turnover": "264777544.8",
      "trades": "6661"
    },
    {
      "date": "2026-03-12",
      "bid": "34.66",
      "ask": "34.69",
      "open": "34.50",
      "high": "34.84",
      "low": "34.25",
      "close": "34.59",
      "average": "34.5789",
      "volume": "4503949",
      "turnover": "155740597.33",
      "trades": "3931"
    },
    {
      "date": "2026-03-13",
      "bid": "33.97",
      "ask": "34.00",
      "open": "34.40",
      "high": "34.83",
      "low": "33.91",
      "close": "33.91",
      "average": "34.1949",
      "volume": "6156042",
      "turnover": "210527327.3",
      "trades": "5027"
    },
    {
      "date": "2026-03-16",
      "bid": "33.88",
      "ask": "33.89",
      "open": "34.00",
      "high": "34.15",
      "low": "33.37",
      "close": "33.98",
      "average": "33.8548",
      "volume": "6443622",
      "turnover": "218131483.02",
      "trades": "5648"
    },
    {
      "date": "2026-03-17",
      "bid": "33.77",
      "ask": "33.82",
      "open": "33.86",
      "high": "34.30",
      "low": "33.53",
      "close": "33.74",
      "average": "33.8487",
      "volume": "8729268",
      "turnover": "295499197.58",
      "trades": "5798"
    },
    {
      "date": "2026-03-18",
      "bid": "32.64",
      "ask": "32.68",
      "open": "33.93",
      "high": "34.20",
      "low": "32.33",
      "close": "32.76",
      "average": "33.1281",
      "volume": "9714954",
      "turnover": "321837518.01",
      "trades": "7303"
    },
    {
      "date": "2026-03-19",
      "bid": "32.92",
      "ask": "32.95",
      "open": "32.01",
      "high": "34.40",
      "low": "31.93",
      "close": "32.86",
      "average": "33.2986",
      "volume": "16009032",
      "turnover": "533295099.15",
      "trades": "11120"
    },
    {
      "date": "2026-03-20",
      "bid": "34.87",
      "ask": "34.89",
      "open": "33.45",
      "high": "36.10",
      "low": "33.44",
      "close": "34.96",
      "average": "35.0086",
      "volume": "25753721",
      "turnover": "901813904.84",
      "trades": "14323"
    },
    {
      "date": "2026-03-23",
      "bid": "35.59",
      "ask": "35.64",
      "open": "34.21",
      "high": "36.24",
      "low": "34.02",
      "close": "35.57",
      "average": "35.1732",
      "volume": "12779113",
      "turnover": "449656883.84",
      "trades": "11889"
    },
    {
      "date": "2026-03-24",
      "bid": "37.52",
      "ask": "37.57",
      "open": "36.00",
      "high": "37.76",
      "low": "35.60",
      "close": "37.72",
      "average": "37.0589",
      "volume": "18389658",
      "turnover": "681825773.16",
      "trades": "13548"
    },
    {
      "date": "2026-03-25",
      "bid": "38.20",
      "ask": "38.23",
      "open": "37.34",
      "high": "38.48",
      "low": "36.85",
      "close": "38.48",
      "average": "37.8286",
      "volume": "15143218",
      "turnover": "572756684.64",
      "trades": "10129"
    },
    {
      "date": "2026-03-26",
      "bid": "37.16",
      "ask": "37.22",
      "open": "38.08",
      "high": "38.56",
      "low": "37.17",
      "close": "37.28",
      "average": "37.6144",
      "volume": "8966696",
      "turnover": "337341932.23",
      "trades": "6607"
    },
    {
      "date": "2026-03-27",
      "bid": "36.58",
      "ask": "36.63",
      "open": "37.35",
      "high": "37.35",
      "low": "36.49",
      "close": "36.65",
      "average": "36.7197",
      "volume": "6158795",
      "turnover": "226125882.93",
      "trades": "5157"
    },
    {
      "date": "2026-03-30",
      "bid": "37.63",
      "ask": "37.64",
      "open": "36.58",
      "high": "37.75",
      "low": "35.88",
      "close": "37.68",
      "average": "37.0873",
      "volume": "9691658",
      "turnover": "359445111.61",
      "trades": "6212"
    },
    {
      "date": "2026-03-31",
      "bid": "38.44",
      "ask": "38.46",
      "open": "37.82",
      "high": "38.62",
      "low": "37.70",
      "close": "38.59",
      "average": "38.388",
      "volume": "8031777",
      "turnover": "308313206.49",
      "trades": "6066"
    },
    {
      "date": "2026-04-01",
      "bid": "38.12",
      "ask": "38.16",
      "open": "39.45",
      "high": "39.72",
      "low": "37.55",
      "close": "38.37",
      "average": "38.3211",
      "volume": "11257378",
      "turnover": "431504318.97",
      "trades": "8289"
    },
    {
      "date": "2026-04-02",
      "bid": "38.19",
      "ask": "38.24",
      "open": "38.12",
      "high": "38.74",
      "low": "37.97",
      "close": "38.25",
      "average": "38.3536",
      "volume": "3099385",
      "turnover": "118863777.23",
      "trades": "3070"
    },
    {
      "date": "2026-04-07",
      "bid": "38.36",
      "ask": "38.40",
      "open": "39.00",
      "high": "39.26",
      "low": "38.20",
      "close": "38.41",
      "average": "38.699",
      "volume": "7164241",
      "turnover": "277298808.35",
      "trades": "6751"
    },
    {
      "date": "2026-04-08",
      "bid": "39.72",
      "ask": "39.73",
      "open": "39.50",
      "high": "39.79",
      "low": "38.74",
      "close": "39.78",
      "average": "39.4574",
      "volume": "12059059",
      "turnover": "475804236.37",
      "trades": "11301"
    },
    {
      "date": "2026-04-09",
      "bid": "39.26",
      "ask": "39.28",
      "open": "39.72",
      "high": "39.98",
      "low": "39.15",
      "close": "39.33",
      "average": "39.4502",
      "volume": "6105351",
      "turnover": "240851268.4",
      "trades": "6441"
    },
    {
      "date": "2026-04-10",
      "bid": "39.20",
      "ask": "39.22",
      "open": "39.54",
      "high": "39.96",
      "low": "39.01",
      "close": "39.08",
      "average": "39.2897",
      "volume": "8153839",
      "turnover": "320377532.13",
      "trades": "6705"
    },
    {
      "date": "2026-04-13",
      "bid": "41.36",
      "ask": "41.38",
      "open": "39.82",
      "high": "42.55",
      "low": "39.53",
      "close": "41.23",
      "average": "41.2539",
      "volume": "15420745",
      "turnover": "636090169.13",
      "trades": "18324"
    },
    {
      "date": "2026-04-14",
      "bid": "41.71",
      "ask": "41.75",
      "open": "41.68",
      "high": "42.08",
      "low": "41.00",
      "close": "41.71",
      "average": "41.5604",
      "volume": "8675953",
      "turnover": "360458893.81",
      "trades": "9712"
    },
    {
      "date": "2026-04-15",
      "bid": "41.71",
      "ask": "41.73",
      "open": "41.75",
      "high": "42.39",
      "low": "41.34",
      "close": "41.65",
      "average": "41.849",
      "volume": "7488235",
      "turnover": "313446274.27",
      "trades": "8714"
    },
    {
      "date": "2026-04-16",
      "bid": "41.43",
      "ask": "41.45",
      "open": "41.90",
      "high": "42.17",
      "low": "41.27",
      "close": "41.27",
      "average": "41.6097",
      "volume": "7718791",
      "turnover": "321252616.52",
      "trades": "6801"
    },
    {
      "date": "2026-04-17",
      "bid": "41.47",
      "ask": "41.50",
      "open": "41.11",
      "high": "42.10",
      "low": "40.91",
      "close": "41.60",
      "average": "41.5778",
      "volume": "8944487",
      "turnover": "371897226.4",
      "trades": "9191"
    },
    {
      "date": "2026-04-20",
      "bid": "42.40",
      "ask": "42.43",
      "open": "41.67",
      "high": "42.76",
      "low": "41.65",
      "close": "42.52",
      "average": "42.4541",
      "volume": "10604940",
      "turnover": "449768870.73",
      "trades": "9554"
    },
    {
      "date": "2026-04-21",
      "bid": "43.18",
      "ask": "43.20",
      "open": "42.80",
      "high": "44.40",
      "low": "42.80",
      "close": "43.30",
      "average": "43.5258",
      "volume": "10246560",
      "turnover": "446031819.63",
      "trades": "10740"
    },
    {
      "date": "2026-04-22",
      "bid": "42.49",
      "ask": "42.54",
      "open": "43.07",
      "high": "43.60",
      "low": "42.07",
      "close": "42.57",
      "average": "42.6664",
      "volume": "8284636",
      "turnover": "353555400.52",
      "trades": "9079"
    },
    {
      "date": "2026-04-23",
      "bid": "42.25",
      "ask": "42.28",
      "open": "42.30",
      "high": "42.66",
      "low": "42.00",
      "close": "42.39",
      "average": "42.3218",
      "volume": "4540233",
      "turnover": "192145325.52",
      "trades": "5210"
    },
    {
      "date": "2026-04-24",
      "bid": "42.00",
      "ask": "42.03",
      "open": "41.99",
      "high": "42.40",
      "low": "41.74",
      "close": "41.96",
      "average": "42.0098",
      "volume": "4869916",
      "turnover": "204584127.16",
      "trades": "5508"
    },
    {
      "date": "2026-04-27",
      "bid": "41.98",
      "ask": "42.01",
      "open": "42.00",
      "high": "42.49",
      "low": "41.82",
      "close": "42.00",
      "average": "42.0697",
      "volume": "4707795",
      "turnover": "198077051.32",
      "trades": "4480"
    },
    {
      "date": "2026-04-28",
      "bid": "41.35",
      "ask": "41.38",
      "open": "42.00",
      "high": "42.08",
      "low": "41.18",
      "close": "41.42",
      "average": "41.5439",
      "volume": "4072006",
      "turnover": "169164567.1",
      "trades": "5132"
    },
    {
      "date": "2026-04-29",
      "bid": "40.99",
      "ask": "41.01",
      "open": "41.35",
      "high": "41.88",
      "low": "40.88",
      "close": "41.02",
      "average": "41.1663",
      "volume": "3786399",
      "turnover": "155881412.29",
      "trades": "5073"
    },
    {
      "date": "2026-04-30",
      "bid": "41.27",
      "ask": "41.30",
      "open": "40.77",
      "high": "41.49",
      "low": "40.57",
      "close": "41.32",
      "average": "41.1764",
      "volume": "3129302",
      "turnover": "128823000.21",
      "trades": "3077"
    },
    {
      "date": "2026-05-04",
      "bid": "46.47",
      "ask": "46.50",
      "open": "41.95",
      "high": "46.99",
      "low": "41.92",
      "close": "46.04",
      "average": "45.3122",
      "volume": "16985547",
      "turnover": "769656031.15",
      "trades": "19536"
    },
    {
      "date": "2026-05-05",
      "bid": "45.51",
      "ask": "45.55",
      "open": "46.20",
      "high": "46.50",
      "low": "44.67",
      "close": "45.74",
      "average": "45.5577",
      "volume": "7457480",
      "turnover": "339739538.07",
      "trades": "9332"
    },
    {
      "date": "2026-05-06",
      "bid": "45.21",
      "ask": "45.23",
      "open": "45.70",
      "high": "46.18",
      "low": "44.85",
      "close": "45.27",
      "average": "45.4203",
      "volume": "10180526",
      "turnover": "462436383.58",
      "trades": "10669"
    },
    {
      "date": "2026-05-07",
      "bid": "43.84",
      "ask": "43.86",
      "open": "45.67",
      "high": "46.01",
      "low": "43.69",
      "close": "43.83",
      "average": "44.2931",
      "volume": "8193573",
      "turnover": "362893888.33",
      "trades": "8348"
    },
    {
      "date": "2026-05-08",
      "bid": "42.55",
      "ask": "42.56",
      "open": "43.61",
      "high": "43.63",
      "low": "42.17",
      "close": "42.72",
      "average": "42.7476",
      "volume": "6619856",
      "turnover": "282963825.58",
      "trades": "7700"
    },
    {
      "date": "2026-05-11",
      "bid": "42.99",
      "ask": "43.01",
      "open": "42.72",
      "high": "43.11",
      "low": "42.50",
      "close": "43.04",
      "average": "42.9179",
      "volume": "3935805",
      "turnover": "168911978.99",
      "trades": "4742"
    },
    {
      "date": "2026-05-12",
      "bid": "41.83",
      "ask": "41.86",
      "open": "42.78",
      "high": "42.81",
      "low": "41.62",
      "close": "42.03",
      "average": "42.1608",
      "volume": "4879098",
      "turnover": "205702424.48",
      "trades": "6743"
    },
    {
      "date": "2026-05-13",
      "bid": "41.68",
      "ask": "41.72",
      "open": "42.25",
      "high": "42.32",
      "low": "41.48",
      "close": "41.62",
      "average": "41.6994",
      "volume": "2273844",
      "turnover": "94831123",
      "trades": "3365"
    },
    {
      "date": "2026-05-15",
      "bid": "41.81",
      "ask": "41.83",
      "open": "41.85",
      "high": "42.98",
      "low": "41.52",
      "close": "41.88",
      "average": "41.9986",
      "volume": "7933993",
      "turnover": "333260895.04",
      "trades": "9670"
    },
    {
      "date": "2026-05-18",
      "bid": "42.95",
      "ask": "42.98",
      "open": "41.88",
      "high": "43.58",
      "low": "41.60",
      "close": "43.15",
      "average": "42.6471",
      "volume": "13262239",
      "turnover": "565580807.71",
      "trades": "15421"
    },
    {
      "date": "2026-05-19",
      "bid": "39.78",
      "ask": "39.82",
      "open": "41.20",
      "high": "44.18",
      "low": "39.36",
      "close": "39.98",
      "average": "41.1498",
      "volume": "23697809",
      "turnover": "975046730.97",
      "trades": "30127"
    },
    {
      "date": "2026-05-20",
      "bid": "39.92",
      "ask": "39.96",
      "open": "39.49",
      "high": "40.50",
      "low": "39.18",
      "close": "39.77",
      "average": "39.7927",
      "volume": "11772847",
      "turnover": "468489280.66",
      "trades": "11562"
    },
    {
      "date": "2026-05-21",
      "bid": "40.72",
      "ask": "40.74",
      "open": "39.94",
      "high": "40.82",
      "low": "39.54",
      "close": "40.40",
      "average": "40.3138",
      "volume": "7725325",
      "turnover": "311437701.27",
      "trades": "8484"
    },
    {
      "date": "2026-05-22",
      "bid": "40.35",
      "ask": "40.38",
      "open": "40.40",
      "high": "40.70",
      "low": "39.95",
      "close": "40.35",
      "average": "40.2808",
      "volume": "7629289",
      "turnover": "307302907.95",
      "trades": "7352"
    },
    {
      "date": "2026-05-25",
      "bid": "39.75",
      "ask": "39.78",
      "open": "40.38",
      "high": "40.78",
      "low": "39.69",
      "close": "39.69",
      "average": "40.0262",
      "volume": "5390572",
      "turnover": "215794675.53",
      "trades": "7769"
    },
    {
      "date": "2026-05-26",
      "bid": "37.98",
      "ask": "38.00",
      "open": "39.76",
      "high": "39.78",
      "low": "37.80",
      "close": "37.98",
      "average": "38.1994",
      "volume": "13847611",
      "turnover": "529085711.19",
      "trades": "15079"
    },
    {
      "date": "2026-05-27",
      "bid": "37.25",
      "ask": "37.28",
      "open": "38.00",
      "high": "38.09",
      "low": "36.41",
      "close": "37.30",
      "average": "37.2976",
      "volume": "11877841",
      "turnover": "442824743.81",
      "trades": "12685"
    },
    {
      "date": "2026-05-28",
      "bid": "36.24",
      "ask": "36.27",
      "open": "37.20",
      "high": "37.20",
      "low": "36.06",
      "close": "36.30",
      "average": "36.5079",
      "volume": "7994304",
      "turnover": "291869798.43",
      "trades": "8694"
    },
    {
      "date": "2026-05-29",
      "bid": "36.14",
      "ask": "36.17",
      "open": "36.30",
      "high": "36.40",
      "low": "35.85",
      "close": "36.27",
      "average": "36.1827",
      "volume": "12876291",
      "turnover": "465885869.37",
      "trades": "8037"
    },
    {
      "date": "2026-06-01",
      "bid": "35.87",
      "ask": "35.88",
      "open": "36.15",
      "high": "36.35",
      "low": "35.53",
      "close": "35.72",
      "average": "35.8454",
      "volume": "10068008",
      "turnover": "360912049.09",
      "trades": "8881"
    },
    {
      "date": "2026-06-02",
      "bid": "36.37",
      "ask": "36.39",
      "open": "36.00",
      "high": "36.43",
      "low": "35.62",
      "close": "36.34",
      "average": "36.1621",
      "volume": "9404541",
      "turnover": "340079746.14",
      "trades": "7282"
    },
    {
      "date": "2026-06-03",
      "bid": "36.45",
      "ask": "36.46",
      "open": "36.15",
      "high": "36.74",
      "low": "36.04",
      "close": "36.39",
      "average": "36.4275",
      "volume": "7205843",
      "turnover": "262486621.62",
      "trades": "5309"
    },
    {
      "date": "2026-06-04",
      "bid": "36.64",
      "ask": "36.65",
      "open": "36.46",
      "high": "37.57",
      "low": "36.27",
      "close": "36.73",
      "average": "36.989",
      "volume": "8019878",
      "turnover": "296691414.92",
      "trades": "6762"
    },
    {
      "date": "2026-06-05",
      "bid": "37.04",
      "ask": "37.06",
      "open": "36.96",
      "high": "37.35",
      "low": "36.78",
      "close": "36.99",
      "average": "37.0485",
      "volume": "6241246",
      "turnover": "231229706.08",
      "trades": "5249"
    },
    {
      "date": "2026-06-08",
      "bid": "36.39",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.78",
      "low": "36.20",
      "close": "36.42",
      "average": "36.4418",
      "volume": "4345416",
      "turnover": "158358021.85",
      "trades": "4603"
    },
    {
      "date": "2026-06-09",
      "bid": "36.26",
      "ask": "36.28",
      "open": "36.40",
      "high": "36.88",
      "low": "35.96",
      "close": "36.28",
      "average": "36.363",
      "volume": "5732355",
      "turnover": "208449971.05",
      "trades": "4297"
    },
    {
      "date": "2026-06-10",
      "bid": "35.57",
      "ask": "35.60",
      "open": "36.38",
      "high": "36.49",
      "low": "35.56",
      "close": "35.66",
      "average": "35.9546",
      "volume": "5278020",
      "turnover": "189896411.64",
      "trades": "5506"
    },
    {
      "date": "2026-06-11",
      "bid": "35.85",
      "ask": "35.87",
      "open": "35.68",
      "high": "36.25",
      "low": "35.36",
      "close": "35.88",
      "average": "35.795",
      "volume": "5240635",
      "turnover": "187605377.23",
      "trades": "3719"
    },
    {
      "date": "2026-06-12",
      "bid": "36.27",
      "ask": "36.29",
      "open": "36.00",
      "high": "36.51",
      "low": "35.96",
      "close": "36.29",
      "average": "36.2423",
      "volume": "10392111",
      "turnover": "376626588.16",
      "trades": "6244"
    },
    {
      "date": "2026-06-15",
      "bid": "36.46",
      "ask": "36.47",
      "open": "37.00",
      "high": "37.24",
      "low": "36.37",
      "close": "36.38",
      "average": "36.6548",
      "volume": "10769820",
      "turnover": "394781722.02",
      "trades": "5456"
    },
    {
      "date": "2026-06-16",
      "bid": "35.93",
      "ask": "35.94",
      "open": "36.47",
      "high": "36.50",
      "low": "35.08",
      "close": "35.97",
      "average": "35.8705",
      "volume": "9220245",
      "turnover": "330667071.6",
      "trades": "6506"
    },
    {
      "date": "2026-06-17",
      "bid": "35.78",
      "ask": "35.82",
      "open": "35.90",
      "high": "35.98",
      "low": "35.05",
      "close": "35.82",
      "average": "35.6258",
      "volume": "6699218",
      "turnover": "238679392.18",
      "trades": "6234"
    },
    {
      "date": "2026-06-18",
      "bid": "35.38",
      "ask": "35.40",
      "open": "35.73",
      "high": "35.82",
      "low": "34.72",
      "close": "35.17",
      "average": "35.1241",
      "volume": "11985437",
      "turnover": "420969136.26",
      "trades": "6928"
    },
    {
      "date": "2026-06-22",
      "bid": "35.47",
      "ask": "35.49",
      "open": "35.17",
      "high": "35.51",
      "low": "34.95",
      "close": "35.49",
      "average": "35.3178",
      "volume": "5634496",
      "turnover": "199356638.29",
      "trades": "4371"
    },
    {
      "date": "2026-06-23",
      "bid": "34.64",
      "ask": "34.66",
      "open": "35.30",
      "high": "35.57",
      "low": "34.53",
      "close": "34.64",
      "average": "34.8103",
      "volume": "5238459",
      "turnover": "182373146.43",
      "trades": "5181"
    },
    {
      "date": "2026-06-24",
      "bid": "36.20",
      "ask": "36.24",
      "open": "34.66",
      "high": "36.39",
      "low": "34.66",
      "close": "35.92",
      "average": "35.7345",
      "volume": "10315246",
      "turnover": "368442730.42",
      "trades": "5619"
    },
    {
      "date": "2026-06-25",
      "bid": "36.95",
      "ask": "36.96",
      "open": "36.14",
      "high": "36.97",
      "low": "35.91",
      "close": "36.97",
      "average": "36.5431",
      "volume": "16708179",
      "turnover": "610558689.03",
      "trades": "7112"
    },
    {
      "date": "2026-06-26",
      "bid": "36.26",
      "ask": "36.28",
      "open": "36.83",
      "high": "37.41",
      "low": "36.04",
      "close": "36.32",
      "average": "36.53",
      "volume": "5714086",
      "turnover": "208772302.42",
      "trades": "4488"
    },
    {
      "date": "2026-06-29",
      "bid": "35.59",
      "ask": "35.62",
      "open": "36.30",
      "high": "36.67",
      "low": "35.59",
      "close": "35.70",
      "average": "36.009",
      "volume": "3462100",
      "turnover": "124710336.96",
      "trades": "3751"
    },
    {
      "date": "2026-06-30",
      "bid": "35.84",
      "ask": "35.89",
      "open": "35.66",
      "high": "36.19",
      "low": "35.50",
      "close": "36.02",
      "average": "35.853",
      "volume": "8211921",
      "turnover": "294434133.95",
      "trades": "4341"
    },
    {
      "date": "2026-07-01",
      "bid": "36.02",
      "ask": "36.05",
      "open": "35.92",
      "high": "36.10",
      "low": "35.30",
      "close": "36.10",
      "average": "35.7981",
      "volume": "7963441",
      "turnover": "285071204.64",
      "trades": "5349"
    },
    {
      "date": "2026-07-02",
      "bid": "35.76",
      "ask": "35.80",
      "open": "36.02",
      "high": "36.30",
      "low": "35.60",
      "close": "35.74",
      "average": "35.8532",
      "volume": "6438627",
      "turnover": "230855631.24",
      "trades": "4435"
    },
    {
      "date": "2026-07-03",
      "bid": "35.91",
      "ask": "35.92",
      "open": "36.12",
      "high": "36.20",
      "low": "35.49",
      "close": "35.94",
      "average": "35.7574",
      "volume": "6987624",
      "turnover": "249855867.53",
      "trades": "3962"
    },
    {
      "date": "2026-07-06",
      "bid": "35.50",
      "ask": "35.51",
      "open": "35.92",
      "high": "36.07",
      "low": "35.31",
      "close": "35.67",
      "average": "35.6371",
      "volume": "8314829",
      "turnover": "296274168.83",
      "trades": "4151"
    },
    {
      "date": "2026-07-07",
      "bid": "35.27",
      "ask": "35.29",
      "open": "35.69",
      "high": "36.04",
      "low": "35.20",
      "close": "35.26",
      "average": "35.5642",
      "volume": "6090362",
      "turnover": "216609910.45",
      "trades": "3958"
    },
    {
      "date": "2026-07-08",
      "bid": "33.92",
      "ask": "33.94",
      "open": "35.10",
      "high": "35.10",
      "low": "33.87",
      "close": "33.92",
      "average": "34.3458",
      "volume": "9494496",
      "turnover": "326094567.61",
      "trades": "7623"
    },
    {
      "date": "2026-07-09",
      "bid": "34.43",
      "ask": "34.45",
      "open": "34.31",
      "high": "34.60",
      "low": "33.76",
      "close": "34.48",
      "average": "34.312",
      "volume": "4058793",
      "turnover": "139261099.97",
      "trades": "3383"
    },
    {
      "date": "2026-07-10",
      "bid": "35.35",
      "ask": "35.38",
      "open": "34.47",
      "high": "35.54",
      "low": "34.44",
      "close": "35.42",
      "average": "35.1579",
      "volume": "4822509",
      "turnover": "169565595.41",
      "trades": "3762"
    },
    {
      "date": "2026-07-13",
      "bid": "35.72",
      "ask": "35.73",
      "open": "35.21",
      "high": "36.07",
      "low": "35.21",
      "close": "35.63",
      "average": "35.7189",
      "volume": "4636032",
      "turnover": "165624836.31",
      "trades": "3150"
    },
    {
      "date": "2026-07-14",
      "bid": "36.13",
      "ask": "36.15",
      "open": "35.58",
      "high": "36.44",
      "low": "35.50",
      "close": "36.03",
      "average": "36.0762",
      "volume": "10329034",
      "turnover": "372638841.86",
      "trades": "4555"
    },
    {
      "date": "2026-07-15",
      "bid": "36.58",
      "ask": "36.61",
      "open": "36.02",
      "high": "36.78",
      "low": "35.88",
      "close": "36.42",
      "average": "36.4349",
      "volume": "3559733",
      "turnover": "129699110.31",
      "trades": "3138"
    },
    {
      "date": "2026-07-16",
      "bid": "36.41",
      "ask": "36.43",
      "open": "36.50",
      "high": "36.93",
      "low": "36.13",
      "close": "36.32",
      "average": "36.4074",
      "volume": "5643050",
      "turnover": "205455860.84",
      "trades": "3955"
    },
    {
      "date": "2026-07-17",
      "bid": "36.72",
      "ask": "36.76",
      "open": "36.27",
      "high": "36.89",
      "low": "36.11",
      "close": "36.70",
      "average": "36.6224",
      "volume": "5281453",
      "turnover": "193414446.5",
      "trades": "3569"
    },
    {
      "date": "2026-07-20",
      "bid": "36.82",
      "ask": "36.84",
      "open": "36.61",
      "high": "37.58",
      "low": "36.40",
      "close": "36.92",
      "average": "36.9242",
      "volume": "4485131",
      "turnover": "165617729.27",
      "trades": "3513"
    },
    {
      "date": "2026-07-21",
      "bid": "36.37",
      "ask": "36.39",
      "open": "36.84",
      "high": "36.92",
      "low": "35.70",
      "close": "36.29",
      "average": "36.1383",
      "volume": "4284148",
      "turnover": "154812243.41",
      "trades": "3875"
    },
    {
      "date": "2026-07-22",
      "bid": "37.15",
      "ask": "37.17",
      "open": "36.30",
      "high": "37.68",
      "low": "36.01",
      "close": "37.00",
      "average": "36.9552",
      "volume": "5103374",
      "turnover": "188620319.78",
      "trades": "4712"
    },
    {
      "date": "2026-07-23",
      "bid": "36.64",
      "ask": "36.67",
      "open": "37.00",
      "high": "37.08",
      "low": "36.40",
      "close": "36.72",
      "average": "36.7186",
      "volume": "6954854",
      "turnover": "255842700.94",
      "trades": "2834"
    },
    {
      "date": "2026-07-24",
      "bid": "37.07",
      "ask": "37.09",
      "open": "36.67",
      "high": "37.26",
      "low": "36.67",
      "close": "37.18",
      "average": "37.0875",
      "volume": "3034366",
      "turnover": "112534391.63",
      "trades": "2453"
    },
    {
      "date": "2026-07-27",
      "bid": "37.13",
      "ask": "37.16",
      "open": "37.56",
      "high": "37.84",
      "low": "36.95",
      "close": "37.05",
      "average": "37.223",
      "volume": "3595831",
      "turnover": "133840355.56",
      "trades": "4972"
    },
    {
      "date": "2026-07-28",
      "bid": "37.67",
      "ask": "37.71",
      "open": "37.20",
      "high": "38.25",
      "low": "36.94",
      "close": "37.63",
      "average": "37.6403",
      "volume": "6849470",
      "turnover": "257809940.18",
      "trades": "6167"
    },
    {
      "date": "2026-07-29",
      "bid": "37.52",
      "ask": "37.54",
      "open": "37.62",
      "high": "38.03",
      "low": "37.26",
      "close": "37.52",
      "average": "37.5808",
      "volume": "7095150",
      "turnover": "266648925.37",
      "trades": "5675"
    },
    {
      "date": "2026-07-30",
      "bid": "37.57",
      "ask": "37.60",
      "open": "37.40",
      "high": "38.11",
      "low": "37.25",
      "close": "37.67",
      "average": "37.7922",
      "volume": "3833130",
      "turnover": "144862049.93",
      "trades": "3552"
    },
    {
      "date": "2026-07-31",
      "bid": "38.25",
      "ask": "38.27",
      "open": "37.73",
      "high": "38.46",
      "low": "37.73",
      "close": "38.14",
      "average": "38.1251",
      "volume": "4058232",
      "turnover": "154717542.52",
      "trades": "4511"
    },
    {
      "date": "2026-08-03",
      "bid": "38.95",
      "ask": "38.96",
      "open": "38.30",
      "high": "39.21",
      "low": "38.21",
      "close": "38.83",
      "average": "38.835",
      "volume": "5875394",
      "turnover": "228178722.36",
      "trades": "5837"
    },
    {
      "date": "2026-08-04",
      "bid": "40.11",
      "ask": "40.13",
      "open": "38.96",
      "high": "40.21",
      "low": "38.95",
      "close": "40.18",
      "average": "39.8927",
      "volume": "7191836",
      "turnover": "286968511.27",
      "trades": "5805"
    },
    {
      "date": "2026-08-05",
      "bid": "40.08",
      "ask": "40.12",
      "open": "40.18",
      "high": "40.89",
      "low": "40.02",
      "close": "40.14",
      "average": "40.3417",
      "volume": "5921367",
      "turnover": "238871485.81",
      "trades": "4605"
    }
  ]
}