{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2018506/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/alif-b?id=TX2018506",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2018506",
    "asset_class": "SHARES",
    "isin": "SE0014401378",
    "symbol": "ALIF B",
    "company": "AddLife B",
    "market": null,
    "last_sale_price": "SEK 163.10",
    "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": "297.20",
      "ask": "298.20",
      "open": "287.20",
      "high": "298.20",
      "low": "287.20",
      "close": "298.20",
      "average": "294.2427",
      "volume": "105852",
      "turnover": "31145510",
      "trades": "1709"
    },
    {
      "date": "2021-08-03",
      "bid": "290.20",
      "ask": "291.20",
      "open": "298.20",
      "high": "299.60",
      "low": "287.20",
      "close": "290.20",
      "average": "292.1531",
      "volume": "70833",
      "turnover": "20693987.8",
      "trades": "1308"
    },
    {
      "date": "2021-08-04",
      "bid": "300.40",
      "ask": "301.00",
      "open": "290.40",
      "high": "304.80",
      "low": "290.40",
      "close": "300.40",
      "average": "300.5377",
      "volume": "79476",
      "turnover": "23885611.8",
      "trades": "1404"
    },
    {
      "date": "2021-08-05",
      "bid": "304.40",
      "ask": "305.80",
      "open": "301.20",
      "high": "309.80",
      "low": "297.60",
      "close": "305.20",
      "average": "303.0292",
      "volume": "151846",
      "turnover": "46024561.3",
      "trades": "1754"
    },
    {
      "date": "2021-08-06",
      "bid": "286.00",
      "ask": "286.80",
      "open": "306.00",
      "high": "307.40",
      "low": "285.00",
      "close": "286.00",
      "average": "291.8905",
      "volume": "121257",
      "turnover": "35382991.5",
      "trades": "2043"
    },
    {
      "date": "2021-08-09",
      "bid": "280.20",
      "ask": "281.00",
      "open": "286.20",
      "high": "286.60",
      "low": "277.20",
      "close": "282.20",
      "average": "281.7876",
      "volume": "104110",
      "turnover": "29331996.4",
      "trades": "1536"
    },
    {
      "date": "2021-08-10",
      "bid": "282.20",
      "ask": "282.80",
      "open": "282.20",
      "high": "288.40",
      "low": "279.00",
      "close": "283.60",
      "average": "284.1768",
      "volume": "98584",
      "turnover": "28022805.4",
      "trades": "1347"
    },
    {
      "date": "2021-08-11",
      "bid": "283.80",
      "ask": "284.60",
      "open": "283.40",
      "high": "286.80",
      "low": "278.00",
      "close": "284.80",
      "average": "282.6844",
      "volume": "49990",
      "turnover": "14130075.3",
      "trades": "997"
    },
    {
      "date": "2021-08-12",
      "bid": "289.60",
      "ask": "290.40",
      "open": "284.80",
      "high": "292.60",
      "low": "284.20",
      "close": "290.80",
      "average": "288.6647",
      "volume": "57987",
      "turnover": "16727073",
      "trades": "1089"
    },
    {
      "date": "2021-08-13",
      "bid": "302.00",
      "ask": "303.40",
      "open": "291.20",
      "high": "305.60",
      "low": "290.80",
      "close": "302.60",
      "average": "300.2809",
      "volume": "104427",
      "turnover": "31356359.3",
      "trades": "1711"
    },
    {
      "date": "2021-08-16",
      "bid": "296.00",
      "ask": "296.60",
      "open": "302.20",
      "high": "302.20",
      "low": "291.20",
      "close": "296.40",
      "average": "295.0545",
      "volume": "56585",
      "turnover": "16694299.4",
      "trades": "1275"
    },
    {
      "date": "2021-08-17",
      "bid": "300.60",
      "ask": "301.20",
      "open": "296.00",
      "high": "307.40",
      "low": "294.80",
      "close": "300.00",
      "average": "301.4222",
      "volume": "128837",
      "turnover": "38834963.2",
      "trades": "1279"
    },
    {
      "date": "2021-08-18",
      "bid": "304.60",
      "ask": "305.00",
      "open": "302.60",
      "high": "310.00",
      "low": "301.20",
      "close": "304.80",
      "average": "305.721",
      "volume": "67356",
      "turnover": "20597214.3",
      "trades": "1246"
    },
    {
      "date": "2021-08-19",
      "bid": "284.00",
      "ask": "284.80",
      "open": "303.60",
      "high": "303.60",
      "low": "283.40",
      "close": "284.60",
      "average": "287.8751",
      "volume": "148514",
      "turnover": "42753520.6",
      "trades": "2400"
    },
    {
      "date": "2021-08-20",
      "bid": "309.00",
      "ask": "310.40",
      "open": "298.40",
      "high": "317.80",
      "low": "291.00",
      "close": "309.20",
      "average": "304.8065",
      "volume": "225854",
      "turnover": "68948664.34",
      "trades": "2562"
    },
    {
      "date": "2021-08-23",
      "bid": "336.60",
      "ask": "338.00",
      "open": "314.00",
      "high": "343.60",
      "low": "314.00",
      "close": "337.60",
      "average": "334.8963",
      "volume": "300268",
      "turnover": "100537981.7",
      "trades": "4135"
    },
    {
      "date": "2021-08-24",
      "bid": "331.40",
      "ask": "332.00",
      "open": "337.80",
      "high": "352.00",
      "low": "331.40",
      "close": "331.40",
      "average": "343.2284",
      "volume": "376807",
      "turnover": "129285080.1",
      "trades": "3756"
    },
    {
      "date": "2021-08-25",
      "bid": "333.60",
      "ask": "335.00",
      "open": "331.40",
      "high": "339.00",
      "low": "317.60",
      "close": "334.60",
      "average": "331.218",
      "volume": "242232",
      "turnover": "80197496.8",
      "trades": "3499"
    },
    {
      "date": "2021-08-26",
      "bid": "343.60",
      "ask": "344.80",
      "open": "331.40",
      "high": "346.20",
      "low": "330.80",
      "close": "344.60",
      "average": "341.0543",
      "volume": "176591",
      "turnover": "60227365.6",
      "trades": "2116"
    },
    {
      "date": "2021-08-27",
      "bid": "351.60",
      "ask": "352.00",
      "open": "346.00",
      "high": "355.00",
      "low": "343.60",
      "close": "351.80",
      "average": "350.9171",
      "volume": "217496",
      "turnover": "76309217.9",
      "trades": "2032"
    },
    {
      "date": "2021-08-30",
      "bid": "355.40",
      "ask": "356.40",
      "open": "353.40",
      "high": "363.00",
      "low": "353.00",
      "close": "356.80",
      "average": "357.4859",
      "volume": "422314",
      "turnover": "151037104",
      "trades": "2132"
    },
    {
      "date": "2021-08-31",
      "bid": "346.60",
      "ask": "348.60",
      "open": "357.80",
      "high": "365.00",
      "low": "344.00",
      "close": "347.80",
      "average": "358.8734",
      "volume": "489011",
      "turnover": "175492665",
      "trades": "2653"
    },
    {
      "date": "2021-09-01",
      "bid": "347.20",
      "ask": "348.00",
      "open": "348.20",
      "high": "367.60",
      "low": "342.00",
      "close": "345.00",
      "average": "351.4453",
      "volume": "1484962",
      "turnover": "514158266.2",
      "trades": "3693"
    },
    {
      "date": "2021-09-02",
      "bid": "344.40",
      "ask": "345.00",
      "open": "345.00",
      "high": "350.00",
      "low": "337.00",
      "close": "344.00",
      "average": "342.6024",
      "volume": "251136",
      "turnover": "86030580.9",
      "trades": "3704"
    },
    {
      "date": "2021-09-03",
      "bid": "344.40",
      "ask": "344.80",
      "open": "344.00",
      "high": "353.20",
      "low": "340.40",
      "close": "344.20",
      "average": "346.2803",
      "volume": "178563",
      "turnover": "61833285.4",
      "trades": "2620"
    },
    {
      "date": "2021-09-06",
      "bid": "349.60",
      "ask": "350.40",
      "open": "344.20",
      "high": "350.80",
      "low": "343.20",
      "close": "350.60",
      "average": "348.1887",
      "volume": "104118",
      "turnover": "36252764.5",
      "trades": "2138"
    },
    {
      "date": "2021-09-07",
      "bid": "345.00",
      "ask": "345.80",
      "open": "351.00",
      "high": "354.80",
      "low": "341.00",
      "close": "345.60",
      "average": "345.9254",
      "volume": "693601",
      "turnover": "239916634",
      "trades": "2282"
    },
    {
      "date": "2021-09-08",
      "bid": "343.80",
      "ask": "344.60",
      "open": "344.80",
      "high": "346.00",
      "low": "336.40",
      "close": "345.80",
      "average": "342.208",
      "volume": "162575",
      "turnover": "55624392",
      "trades": "2353"
    },
    {
      "date": "2021-09-09",
      "bid": "356.40",
      "ask": "357.40",
      "open": "344.00",
      "high": "360.80",
      "low": "340.60",
      "close": "356.40",
      "average": "354.3779",
      "volume": "200178",
      "turnover": "70935290.4",
      "trades": "2612"
    },
    {
      "date": "2021-09-10",
      "bid": "358.60",
      "ask": "359.40",
      "open": "356.60",
      "high": "362.60",
      "low": "351.60",
      "close": "358.80",
      "average": "357.8735",
      "volume": "127231",
      "turnover": "45529633.8",
      "trades": "2311"
    },
    {
      "date": "2021-09-13",
      "bid": "347.20",
      "ask": "347.80",
      "open": "360.00",
      "high": "365.00",
      "low": "343.80",
      "close": "347.40",
      "average": "350.856",
      "volume": "251428",
      "turnover": "88232956.6",
      "trades": "3178"
    },
    {
      "date": "2021-09-14",
      "bid": "359.20",
      "ask": "360.00",
      "open": "348.00",
      "high": "362.20",
      "low": "347.80",
      "close": "359.40",
      "average": "356.9798",
      "volume": "322307",
      "turnover": "115141918.9",
      "trades": "2615"
    },
    {
      "date": "2021-09-15",
      "bid": "359.20",
      "ask": "360.00",
      "open": "359.40",
      "high": "369.40",
      "low": "358.80",
      "close": "359.00",
      "average": "363.1402",
      "volume": "153097",
      "turnover": "55595929.2",
      "trades": "2450"
    },
    {
      "date": "2021-09-16",
      "bid": "377.60",
      "ask": "378.80",
      "open": "359.80",
      "high": "381.20",
      "low": "359.80",
      "close": "377.40",
      "average": "373.3628",
      "volume": "248519",
      "turnover": "92774696.7",
      "trades": "3030"
    },
    {
      "date": "2021-09-17",
      "bid": "391.80",
      "ask": "392.60",
      "open": "378.00",
      "high": "393.80",
      "low": "372.40",
      "close": "390.00",
      "average": "389.2911",
      "volume": "3669526",
      "turnover": "1428513032.1",
      "trades": "7190"
    },
    {
      "date": "2021-09-20",
      "bid": "347.00",
      "ask": "347.40",
      "open": "382.80",
      "high": "383.00",
      "low": "343.80",
      "close": "346.60",
      "average": "357.9651",
      "volume": "316084",
      "turnover": "113177990.8",
      "trades": "5365"
    },
    {
      "date": "2021-09-21",
      "bid": "348.00",
      "ask": "349.20",
      "open": "346.60",
      "high": "354.40",
      "low": "336.60",
      "close": "348.20",
      "average": "347.5993",
      "volume": "220324",
      "turnover": "76584535.59",
      "trades": "2558"
    },
    {
      "date": "2021-09-22",
      "bid": "324.00",
      "ask": "324.80",
      "open": "350.00",
      "high": "354.00",
      "low": "320.20",
      "close": "324.80",
      "average": "327.7117",
      "volume": "382126",
      "turnover": "125229172.4",
      "trades": "4687"
    },
    {
      "date": "2021-09-23",
      "bid": "330.80",
      "ask": "331.80",
      "open": "327.20",
      "high": "339.60",
      "low": "325.40",
      "close": "331.60",
      "average": "331.766",
      "volume": "210899",
      "turnover": "69972108.2",
      "trades": "2634"
    },
    {
      "date": "2021-09-24",
      "bid": "325.20",
      "ask": "326.00",
      "open": "332.00",
      "high": "334.80",
      "low": "318.80",
      "close": "326.00",
      "average": "323.8955",
      "volume": "123520",
      "turnover": "40004299.7",
      "trades": "2303"
    },
    {
      "date": "2021-09-27",
      "bid": "309.60",
      "ask": "310.40",
      "open": "329.80",
      "high": "330.00",
      "low": "302.20",
      "close": "310.20",
      "average": "313.5185",
      "volume": "278892",
      "turnover": "87482974.6",
      "trades": "3915"
    },
    {
      "date": "2021-09-28",
      "bid": "304.20",
      "ask": "305.20",
      "open": "308.80",
      "high": "308.80",
      "low": "295.40",
      "close": "305.20",
      "average": "302.9958",
      "volume": "263856",
      "turnover": "79942821.7",
      "trades": "4175"
    },
    {
      "date": "2021-09-29",
      "bid": "311.00",
      "ask": "311.80",
      "open": "305.20",
      "high": "325.40",
      "low": "305.20",
      "close": "314.00",
      "average": "315.8074",
      "volume": "187383",
      "turnover": "59176946",
      "trades": "2860"
    },
    {
      "date": "2021-09-30",
      "bid": "320.80",
      "ask": "321.80",
      "open": "317.40",
      "high": "326.80",
      "low": "312.00",
      "close": "321.20",
      "average": "319.7615",
      "volume": "183617",
      "turnover": "58713590.6",
      "trades": "2108"
    },
    {
      "date": "2021-10-01",
      "bid": "318.40",
      "ask": "319.20",
      "open": "317.80",
      "high": "323.00",
      "low": "303.80",
      "close": "320.20",
      "average": "317.4163",
      "volume": "139961",
      "turnover": "44425902.8",
      "trades": "2033"
    },
    {
      "date": "2021-10-04",
      "bid": "304.20",
      "ask": "305.00",
      "open": "320.20",
      "high": "321.40",
      "low": "300.40",
      "close": "305.00",
      "average": "308.6544",
      "volume": "186841",
      "turnover": "57669020.6",
      "trades": "1790"
    },
    {
      "date": "2021-10-05",
      "bid": "319.40",
      "ask": "320.40",
      "open": "305.00",
      "high": "321.20",
      "low": "303.40",
      "close": "320.80",
      "average": "316.084",
      "volume": "98428",
      "turnover": "31113432.2",
      "trades": "1799"
    },
    {
      "date": "2021-10-06",
      "bid": "310.80",
      "ask": "311.80",
      "open": "319.60",
      "high": "319.60",
      "low": "304.60",
      "close": "311.60",
      "average": "310.697",
      "volume": "145731",
      "turnover": "45280467.1",
      "trades": "1988"
    },
    {
      "date": "2021-10-07",
      "bid": "317.60",
      "ask": "318.60",
      "open": "315.60",
      "high": "320.20",
      "low": "306.60",
      "close": "318.60",
      "average": "313.8114",
      "volume": "272602",
      "turnover": "85539624.09",
      "trades": "2389"
    },
    {
      "date": "2021-10-08",
      "bid": "310.00",
      "ask": "311.00",
      "open": "318.00",
      "high": "321.40",
      "low": "307.00",
      "close": "311.20",
      "average": "314.1044",
      "volume": "97808",
      "turnover": "30722413",
      "trades": "1652"
    },
    {
      "date": "2021-10-11",
      "bid": "299.60",
      "ask": "300.40",
      "open": "310.00",
      "high": "310.00",
      "low": "294.00",
      "close": "299.00",
      "average": "299.3204",
      "volume": "134054",
      "turnover": "40122097.9",
      "trades": "2248"
    },
    {
      "date": "2021-10-12",
      "bid": "305.60",
      "ask": "306.60",
      "open": "292.00",
      "high": "314.00",
      "low": "290.00",
      "close": "306.00",
      "average": "303.0433",
      "volume": "766289",
      "turnover": "232484544.5",
      "trades": "2279"
    },
    {
      "date": "2021-10-13",
      "bid": "330.00",
      "ask": "330.80",
      "open": "304.40",
      "high": "331.00",
      "low": "303.80",
      "close": "331.00",
      "average": "322.2604",
      "volume": "126948",
      "turnover": "40909938.5",
      "trades": "2029"
    },
    {
      "date": "2021-10-14",
      "bid": "339.80",
      "ask": "340.80",
      "open": "334.00",
      "high": "345.00",
      "low": "334.00",
      "close": "340.00",
      "average": "339.2801",
      "volume": "148470",
      "turnover": "50376790",
      "trades": "2793"
    },
    {
      "date": "2021-10-15",
      "bid": "334.80",
      "ask": "335.00",
      "open": "345.00",
      "high": "345.00",
      "low": "331.60",
      "close": "335.00",
      "average": "334.7156",
      "volume": "106809",
      "turnover": "35754727.29",
      "trades": "1923"
    },
    {
      "date": "2021-10-18",
      "bid": "341.60",
      "ask": "342.40",
      "open": "332.80",
      "high": "342.60",
      "low": "324.20",
      "close": "341.80",
      "average": "335.484",
      "volume": "83472",
      "turnover": "28003757.5",
      "trades": "1509"
    },
    {
      "date": "2021-10-19",
      "bid": "342.00",
      "ask": "342.20",
      "open": "342.20",
      "high": "347.40",
      "low": "339.20",
      "close": "342.00",
      "average": "342.818",
      "volume": "96101",
      "turnover": "32947049.1",
      "trades": "1812"
    },
    {
      "date": "2021-10-20",
      "bid": "339.80",
      "ask": "340.60",
      "open": "340.40",
      "high": "345.00",
      "low": "337.40",
      "close": "341.00",
      "average": "341.4253",
      "volume": "100694",
      "turnover": "34382297.6",
      "trades": "2010"
    },
    {
      "date": "2021-10-21",
      "bid": "343.00",
      "ask": "345.00",
      "open": "340.60",
      "high": "345.00",
      "low": "336.60",
      "close": "343.00",
      "average": "341.2562",
      "volume": "198821",
      "turnover": "67848809.2",
      "trades": "1612"
    },
    {
      "date": "2021-10-22",
      "bid": "341.20",
      "ask": "343.40",
      "open": "341.20",
      "high": "365.00",
      "low": "308.00",
      "close": "345.60",
      "average": "340.6091",
      "volume": "607821",
      "turnover": "207816060.6",
      "trades": "4724"
    },
    {
      "date": "2021-10-25",
      "bid": "349.20",
      "ask": "349.40",
      "open": "348.00",
      "high": "352.40",
      "low": "341.00",
      "close": "349.60",
      "average": "349.3231",
      "volume": "371655",
      "turnover": "129996615.1",
      "trades": "1802"
    },
    {
      "date": "2021-10-26",
      "bid": "352.00",
      "ask": "352.80",
      "open": "350.00",
      "high": "356.20",
      "low": "347.20",
      "close": "352.00",
      "average": "352.1517",
      "volume": "377608",
      "turnover": "132947595.3",
      "trades": "1738"
    },
    {
      "date": "2021-10-27",
      "bid": "357.40",
      "ask": "358.20",
      "open": "351.80",
      "high": "366.20",
      "low": "351.60",
      "close": "357.80",
      "average": "360.6911",
      "volume": "119295",
      "turnover": "43027629.1",
      "trades": "1899"
    },
    {
      "date": "2021-10-28",
      "bid": "353.80",
      "ask": "354.80",
      "open": "355.20",
      "high": "358.60",
      "low": "346.00",
      "close": "354.00",
      "average": "352.4109",
      "volume": "291549",
      "turnover": "103593854.5",
      "trades": "2046"
    },
    {
      "date": "2021-10-29",
      "bid": "353.00",
      "ask": "354.00",
      "open": "353.00",
      "high": "358.40",
      "low": "350.00",
      "close": "351.20",
      "average": "352.7093",
      "volume": "106647",
      "turnover": "37614401.4",
      "trades": "1642"
    },
    {
      "date": "2021-11-01",
      "bid": "353.60",
      "ask": "354.60",
      "open": "351.00",
      "high": "355.80",
      "low": "341.00",
      "close": "353.80",
      "average": "349.9296",
      "volume": "120345",
      "turnover": "42029449.79",
      "trades": "2096"
    },
    {
      "date": "2021-11-02",
      "bid": "363.80",
      "ask": "364.40",
      "open": "353.80",
      "high": "370.60",
      "low": "351.80",
      "close": "366.00",
      "average": "362.4718",
      "volume": "123541",
      "turnover": "44782934.4",
      "trades": "1575"
    },
    {
      "date": "2021-11-03",
      "bid": "361.00",
      "ask": "362.00",
      "open": "366.20",
      "high": "379.00",
      "low": "357.40",
      "close": "364.80",
      "average": "368.5923",
      "volume": "1684724",
      "turnover": "603814476.4",
      "trades": "2091"
    },
    {
      "date": "2021-11-04",
      "bid": "374.00",
      "ask": "375.00",
      "open": "368.80",
      "high": "375.00",
      "low": "363.00",
      "close": "375.00",
      "average": "372.5298",
      "volume": "88626",
      "turnover": "33018242.6",
      "trades": "1384"
    },
    {
      "date": "2021-11-05",
      "bid": "352.00",
      "ask": "353.00",
      "open": "379.60",
      "high": "379.60",
      "low": "351.20",
      "close": "352.20",
      "average": "363.123",
      "volume": "74088",
      "turnover": "26910630.8",
      "trades": "1290"
    },
    {
      "date": "2021-11-08",
      "bid": "336.60",
      "ask": "337.20",
      "open": "352.20",
      "high": "355.00",
      "low": "322.80",
      "close": "336.40",
      "average": "333.3492",
      "volume": "438244",
      "turnover": "146072482.6",
      "trades": "6063"
    },
    {
      "date": "2021-11-09",
      "bid": "329.40",
      "ask": "329.80",
      "open": "336.80",
      "high": "344.60",
      "low": "325.40",
      "close": "328.20",
      "average": "332.9951",
      "volume": "251834",
      "turnover": "83857797.4",
      "trades": "2338"
    },
    {
      "date": "2021-11-10",
      "bid": "325.00",
      "ask": "325.60",
      "open": "326.20",
      "high": "329.80",
      "low": "316.40",
      "close": "324.60",
      "average": "322.0225",
      "volume": "201576",
      "turnover": "64912513",
      "trades": "2423"
    },
    {
      "date": "2021-11-11",
      "bid": "331.20",
      "ask": "331.80",
      "open": "324.00",
      "high": "332.60",
      "low": "320.20",
      "close": "332.40",
      "average": "328.1404",
      "volume": "132402",
      "turnover": "43443152.3",
      "trades": "1693"
    },
    {
      "date": "2021-11-12",
      "bid": "331.60",
      "ask": "332.60",
      "open": "332.40",
      "high": "333.40",
      "low": "324.20",
      "close": "332.40",
      "average": "329.8061",
      "volume": "136766",
      "turnover": "45106082.4",
      "trades": "1780"
    },
    {
      "date": "2021-11-15",
      "bid": "337.40",
      "ask": "338.00",
      "open": "331.80",
      "high": "344.60",
      "low": "329.80",
      "close": "338.20",
      "average": "338.5975",
      "volume": "114541",
      "turnover": "38784130.9",
      "trades": "1399"
    },
    {
      "date": "2021-11-16",
      "bid": "332.60",
      "ask": "333.60",
      "open": "339.20",
      "high": "340.80",
      "low": "331.40",
      "close": "334.20",
      "average": "334.5167",
      "volume": "100130",
      "turnover": "33497613.2",
      "trades": "1155"
    },
    {
      "date": "2021-11-17",
      "bid": "344.20",
      "ask": "345.00",
      "open": "334.80",
      "high": "348.40",
      "low": "334.80",
      "close": "343.80",
      "average": "341.7555",
      "volume": "233276",
      "turnover": "79947147.4",
      "trades": "1967"
    },
    {
      "date": "2021-11-18",
      "bid": "346.20",
      "ask": "347.00",
      "open": "343.80",
      "high": "349.80",
      "low": "339.40",
      "close": "346.20",
      "average": "345.3589",
      "volume": "73915",
      "turnover": "25523517.2",
      "trades": "1024"
    },
    {
      "date": "2021-11-19",
      "bid": "354.00",
      "ask": "355.00",
      "open": "340.00",
      "high": "358.00",
      "low": "339.80",
      "close": "352.60",
      "average": "351.5797",
      "volume": "100924",
      "turnover": "35483091.5",
      "trades": "1518"
    },
    {
      "date": "2021-11-22",
      "bid": "348.60",
      "ask": "349.40",
      "open": "356.20",
      "high": "363.40",
      "low": "344.80",
      "close": "348.20",
      "average": "351.764",
      "volume": "204684",
      "turnover": "71999553.3",
      "trades": "1608"
    },
    {
      "date": "2021-11-23",
      "bid": "332.00",
      "ask": "333.00",
      "open": "348.20",
      "high": "348.20",
      "low": "330.00",
      "close": "331.00",
      "average": "340.5574",
      "volume": "211157",
      "turnover": "71901323.5",
      "trades": "1429"
    },
    {
      "date": "2021-11-24",
      "bid": "322.00",
      "ask": "322.60",
      "open": "331.00",
      "high": "335.40",
      "low": "312.20",
      "close": "323.20",
      "average": "320.5044",
      "volume": "229360",
      "turnover": "73509986.09",
      "trades": "2217"
    },
    {
      "date": "2021-11-25",
      "bid": "338.20",
      "ask": "339.00",
      "open": "324.00",
      "high": "341.80",
      "low": "324.00",
      "close": "339.00",
      "average": "337.9492",
      "volume": "140078",
      "turnover": "47329153.4",
      "trades": "1443"
    },
    {
      "date": "2021-11-26",
      "bid": "343.40",
      "ask": "344.20",
      "open": "332.80",
      "high": "348.20",
      "low": "325.00",
      "close": "345.40",
      "average": "342.5663",
      "volume": "234519",
      "turnover": "80333293.2",
      "trades": "2099"
    },
    {
      "date": "2021-11-29",
      "bid": "334.80",
      "ask": "335.40",
      "open": "346.20",
      "high": "360.60",
      "low": "332.80",
      "close": "336.00",
      "average": "343.7219",
      "volume": "320288",
      "turnover": "110072725.4",
      "trades": "3233"
    },
    {
      "date": "2021-11-30",
      "bid": "351.80",
      "ask": "353.80",
      "open": "336.00",
      "high": "356.00",
      "low": "331.80",
      "close": "347.00",
      "average": "346.8871",
      "volume": "430255",
      "turnover": "149263198.1",
      "trades": "4868"
    },
    {
      "date": "2021-12-01",
      "bid": "350.00",
      "ask": "350.60",
      "open": "347.00",
      "high": "351.40",
      "low": "325.40",
      "close": "348.60",
      "average": "337.9975",
      "volume": "258840",
      "turnover": "87487268",
      "trades": "3368"
    },
    {
      "date": "2021-12-02",
      "bid": "331.00",
      "ask": "331.20",
      "open": "346.60",
      "high": "354.00",
      "low": "322.80",
      "close": "329.20",
      "average": "336.1501",
      "volume": "395322",
      "turnover": "132887609.5",
      "trades": "3701"
    },
    {
      "date": "2021-12-03",
      "bid": "312.80",
      "ask": "313.60",
      "open": "329.20",
      "high": "330.60",
      "low": "311.20",
      "close": "313.40",
      "average": "322.6913",
      "volume": "214135",
      "turnover": "69104304.3",
      "trades": "1946"
    },
    {
      "date": "2021-12-06",
      "bid": "298.00",
      "ask": "299.20",
      "open": "315.00",
      "high": "321.40",
      "low": "297.60",
      "close": "299.40",
      "average": "305.1999",
      "volume": "153772",
      "turnover": "46932136.9",
      "trades": "2448"
    },
    {
      "date": "2021-12-07",
      "bid": "318.60",
      "ask": "319.40",
      "open": "301.00",
      "high": "321.40",
      "low": "300.80",
      "close": "318.40",
      "average": "316.5975",
      "volume": "116631",
      "turnover": "36926283.4",
      "trades": "1422"
    },
    {
      "date": "2021-12-08",
      "bid": "326.40",
      "ask": "327.80",
      "open": "319.00",
      "high": "331.20",
      "low": "317.80",
      "close": "321.80",
      "average": "323.6272",
      "volume": "144940",
      "turnover": "46905290.9",
      "trades": "1663"
    },
    {
      "date": "2021-12-09",
      "bid": "319.00",
      "ask": "319.60",
      "open": "323.00",
      "high": "327.80",
      "low": "316.80",
      "close": "316.80",
      "average": "319.6114",
      "volume": "86794",
      "turnover": "27740456.3",
      "trades": "1089"
    },
    {
      "date": "2021-12-10",
      "bid": "322.60",
      "ask": "323.20",
      "open": "316.80",
      "high": "325.60",
      "low": "313.00",
      "close": "323.20",
      "average": "321.2831",
      "volume": "81632",
      "turnover": "26219759.9",
      "trades": "1265"
    },
    {
      "date": "2021-12-13",
      "bid": "326.40",
      "ask": "327.00",
      "open": "323.00",
      "high": "336.00",
      "low": "320.40",
      "close": "326.40",
      "average": "329.4861",
      "volume": "103577",
      "turnover": "34124478.79",
      "trades": "1563"
    },
    {
      "date": "2021-12-14",
      "bid": "313.80",
      "ask": "314.40",
      "open": "327.20",
      "high": "331.40",
      "low": "312.40",
      "close": "313.60",
      "average": "316.9332",
      "volume": "120077",
      "turnover": "38054648.9",
      "trades": "1592"
    },
    {
      "date": "2021-12-15",
      "bid": "317.40",
      "ask": "318.20",
      "open": "311.00",
      "high": "323.60",
      "low": "311.00",
      "close": "318.80",
      "average": "318.7838",
      "volume": "161712",
      "turnover": "51550347.7",
      "trades": "1627"
    },
    {
      "date": "2021-12-16",
      "bid": "322.40",
      "ask": "323.20",
      "open": "321.80",
      "high": "326.80",
      "low": "315.00",
      "close": "323.80",
      "average": "324.0594",
      "volume": "290064",
      "turnover": "93991155.5",
      "trades": "2229"
    },
    {
      "date": "2021-12-17",
      "bid": "321.40",
      "ask": "322.20",
      "open": "320.80",
      "high": "323.20",
      "low": "311.20",
      "close": "320.60",
      "average": "319.1845",
      "volume": "410723",
      "turnover": "131079529.8",
      "trades": "2673"
    },
    {
      "date": "2021-12-20",
      "bid": "332.60",
      "ask": "333.00",
      "open": "311.00",
      "high": "336.60",
      "low": "311.00",
      "close": "333.60",
      "average": "330.0918",
      "volume": "117441",
      "turnover": "38766099.5",
      "trades": "1590"
    },
    {
      "date": "2021-12-21",
      "bid": "340.40",
      "ask": "340.60",
      "open": "336.00",
      "high": "341.60",
      "low": "331.40",
      "close": "341.40",
      "average": "338.1094",
      "volume": "151599",
      "turnover": "51243220.9",
      "trades": "1875"
    },
    {
      "date": "2021-12-22",
      "bid": "362.20",
      "ask": "362.80",
      "open": "342.00",
      "high": "364.00",
      "low": "342.00",
      "close": "364.00",
      "average": "355.4301",
      "volume": "197580",
      "turnover": "70225100",
      "trades": "2232"
    },
    {
      "date": "2021-12-23",
      "bid": "367.60",
      "ask": "368.60",
      "open": "366.00",
      "high": "375.80",
      "low": "363.00",
      "close": "369.00",
      "average": "369.9192",
      "volume": "115803",
      "turnover": "42836008.6",
      "trades": "2023"
    },
    {
      "date": "2021-12-27",
      "bid": "371.00",
      "ask": "371.60",
      "open": "368.80",
      "high": "387.00",
      "low": "368.80",
      "close": "372.20",
      "average": "377.6369",
      "volume": "151984",
      "turnover": "57397469.8",
      "trades": "2125"
    },
    {
      "date": "2021-12-28",
      "bid": "382.20",
      "ask": "383.80",
      "open": "372.20",
      "high": "395.00",
      "low": "372.20",
      "close": "385.00",
      "average": "386.8015",
      "volume": "134292",
      "turnover": "51947257.5",
      "trades": "1766"
    },
    {
      "date": "2021-12-29",
      "bid": "381.00",
      "ask": "381.40",
      "open": "385.80",
      "high": "390.80",
      "low": "378.00",
      "close": "383.00",
      "average": "383.1096",
      "volume": "85659",
      "turnover": "32815079.5",
      "trades": "1460"
    },
    {
      "date": "2021-12-30",
      "bid": "382.00",
      "ask": "382.40",
      "open": "385.00",
      "high": "388.60",
      "low": "378.20",
      "close": "381.40",
      "average": "382.1385",
      "volume": "120197",
      "turnover": "45933209.1",
      "trades": "1262"
    },
    {
      "date": "2022-01-03",
      "bid": "371.80",
      "ask": "372.20",
      "open": "381.40",
      "high": "388.00",
      "low": "371.00",
      "close": "371.00",
      "average": "377.6555",
      "volume": "104483",
      "turnover": "39459301",
      "trades": "1531"
    },
    {
      "date": "2022-01-04",
      "bid": "360.60",
      "ask": "361.40",
      "open": "371.20",
      "high": "377.20",
      "low": "353.00",
      "close": "359.00",
      "average": "361.1073",
      "volume": "175008",
      "turnover": "63185289.6",
      "trades": "2569"
    },
    {
      "date": "2022-01-05",
      "bid": "354.80",
      "ask": "355.40",
      "open": "354.80",
      "high": "360.60",
      "low": "349.60",
      "close": "356.00",
      "average": "354.8596",
      "volume": "83335",
      "turnover": "29569960.1",
      "trades": "1454"
    },
    {
      "date": "2022-01-07",
      "bid": "321.80",
      "ask": "322.00",
      "open": "352.00",
      "high": "353.80",
      "low": "320.60",
      "close": "320.60",
      "average": "330.972",
      "volume": "223439",
      "turnover": "74037297.9",
      "trades": "3855"
    },
    {
      "date": "2022-01-10",
      "bid": "292.40",
      "ask": "293.80",
      "open": "322.40",
      "high": "325.00",
      "low": "288.00",
      "close": "292.00",
      "average": "296.1735",
      "volume": "415549",
      "turnover": "123066633.8",
      "trades": "5771"
    },
    {
      "date": "2022-01-11",
      "bid": "305.80",
      "ask": "306.20",
      "open": "294.40",
      "high": "307.20",
      "low": "286.60",
      "close": "306.00",
      "average": "299.0163",
      "volume": "309034",
      "turnover": "92360416.1",
      "trades": "4145"
    },
    {
      "date": "2022-01-12",
      "bid": "314.20",
      "ask": "315.00",
      "open": "309.00",
      "high": "320.00",
      "low": "302.80",
      "close": "315.00",
      "average": "313.1834",
      "volume": "360195",
      "turnover": "112776479",
      "trades": "4045"
    },
    {
      "date": "2022-01-13",
      "bid": "296.00",
      "ask": "297.00",
      "open": "312.40",
      "high": "313.80",
      "low": "285.60",
      "close": "296.20",
      "average": "298.4297",
      "volume": "376271",
      "turnover": "112393809.5",
      "trades": "4134"
    },
    {
      "date": "2022-01-14",
      "bid": "298.40",
      "ask": "299.40",
      "open": "305.20",
      "high": "310.20",
      "low": "294.80",
      "close": "298.40",
      "average": "300.0981",
      "volume": "273925",
      "turnover": "82197449.3",
      "trades": "2969"
    },
    {
      "date": "2022-01-17",
      "bid": "303.40",
      "ask": "303.80",
      "open": "298.00",
      "high": "304.20",
      "low": "295.00",
      "close": "303.80",
      "average": "300.2521",
      "volume": "145687",
      "turnover": "43713364.7",
      "trades": "1614"
    },
    {
      "date": "2022-01-18",
      "bid": "285.00",
      "ask": "285.40",
      "open": "303.40",
      "high": "303.40",
      "low": "284.60",
      "close": "286.20",
      "average": "291.8832",
      "volume": "350794",
      "turnover": "102311944.8",
      "trades": "3703"
    },
    {
      "date": "2022-01-19",
      "bid": "290.00",
      "ask": "290.60",
      "open": "284.80",
      "high": "295.80",
      "low": "278.00",
      "close": "290.00",
      "average": "288.7571",
      "volume": "193032",
      "turnover": "55754682.1",
      "trades": "2599"
    },
    {
      "date": "2022-01-20",
      "bid": "291.20",
      "ask": "291.80",
      "open": "291.00",
      "high": "294.00",
      "low": "280.80",
      "close": "292.00",
      "average": "289.8099",
      "volume": "134027",
      "turnover": "38842658.9",
      "trades": "2023"
    },
    {
      "date": "2022-01-21",
      "bid": "279.80",
      "ask": "280.60",
      "open": "286.20",
      "high": "289.40",
      "low": "277.80",
      "close": "279.00",
      "average": "280.9699",
      "volume": "222511",
      "turnover": "62526648",
      "trades": "1923"
    },
    {
      "date": "2022-01-24",
      "bid": "260.40",
      "ask": "260.80",
      "open": "277.40",
      "high": "277.40",
      "low": "259.00",
      "close": "260.00",
      "average": "265.3185",
      "volume": "314832",
      "turnover": "83502978.9",
      "trades": "3407"
    },
    {
      "date": "2022-01-25",
      "bid": "259.40",
      "ask": "260.20",
      "open": "266.60",
      "high": "271.00",
      "low": "256.20",
      "close": "258.80",
      "average": "260.5088",
      "volume": "376362",
      "turnover": "98061039.3",
      "trades": "4002"
    },
    {
      "date": "2022-01-26",
      "bid": "270.20",
      "ask": "270.80",
      "open": "260.80",
      "high": "273.20",
      "low": "259.60",
      "close": "270.00",
      "average": "267.7042",
      "volume": "393743",
      "turnover": "105390539.9",
      "trades": "2516"
    },
    {
      "date": "2022-01-27",
      "bid": "261.80",
      "ask": "262.20",
      "open": "264.00",
      "high": "268.20",
      "low": "259.60",
      "close": "262.60",
      "average": "262.5815",
      "volume": "245807",
      "turnover": "64541902.26",
      "trades": "2782"
    },
    {
      "date": "2022-01-28",
      "bid": "256.80",
      "ask": "258.00",
      "open": "262.20",
      "high": "262.60",
      "low": "252.00",
      "close": "258.00",
      "average": "256.2642",
      "volume": "284543",
      "turnover": "72916039.2",
      "trades": "2318"
    },
    {
      "date": "2022-01-31",
      "bid": "266.40",
      "ask": "267.40",
      "open": "264.60",
      "high": "268.80",
      "low": "261.00",
      "close": "266.60",
      "average": "264.7547",
      "volume": "285030",
      "turnover": "75464480.8",
      "trades": "2119"
    },
    {
      "date": "2022-02-01",
      "bid": "269.40",
      "ask": "270.00",
      "open": "270.00",
      "high": "273.60",
      "low": "264.00",
      "close": "271.00",
      "average": "270.2117",
      "volume": "176978",
      "turnover": "47824477.9",
      "trades": "2092"
    },
    {
      "date": "2022-02-02",
      "bid": "273.60",
      "ask": "274.40",
      "open": "272.00",
      "high": "279.20",
      "low": "271.20",
      "close": "274.80",
      "average": "275.6407",
      "volume": "202515",
      "turnover": "55828728.6",
      "trades": "2195"
    },
    {
      "date": "2022-02-03",
      "bid": "261.80",
      "ask": "262.60",
      "open": "274.00",
      "high": "274.00",
      "low": "260.00",
      "close": "262.00",
      "average": "264.3484",
      "volume": "240121",
      "turnover": "63470562.9",
      "trades": "1896"
    },
    {
      "date": "2022-02-04",
      "bid": "193.20",
      "ask": "193.80",
      "open": "223.60",
      "high": "228.20",
      "low": "192.50",
      "close": "193.10",
      "average": "204.8683",
      "volume": "2226951",
      "turnover": "457135875.47",
      "trades": "16249"
    },
    {
      "date": "2022-02-07",
      "bid": "205.60",
      "ask": "205.80",
      "open": "200.00",
      "high": "211.80",
      "low": "185.20",
      "close": "207.00",
      "average": "198.2545",
      "volume": "1404261",
      "turnover": "276463295.98",
      "trades": "6960"
    },
    {
      "date": "2022-02-08",
      "bid": "206.80",
      "ask": "207.80",
      "open": "207.00",
      "high": "210.00",
      "low": "202.00",
      "close": "206.20",
      "average": "206.2654",
      "volume": "510662",
      "turnover": "105325798",
      "trades": "3286"
    },
    {
      "date": "2022-02-09",
      "bid": "213.80",
      "ask": "214.60",
      "open": "206.20",
      "high": "218.20",
      "low": "204.20",
      "close": "215.00",
      "average": "213.906",
      "volume": "408815",
      "turnover": "87422841.6",
      "trades": "3028"
    },
    {
      "date": "2022-02-10",
      "bid": "210.20",
      "ask": "210.60",
      "open": "220.00",
      "high": "221.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.8039",
      "volume": "391266",
      "turnover": "82466847.3",
      "trades": "2769"
    },
    {
      "date": "2022-02-11",
      "bid": "212.00",
      "ask": "212.20",
      "open": "207.00",
      "high": "215.40",
      "low": "207.00",
      "close": "211.60",
      "average": "212.066",
      "volume": "454293",
      "turnover": "96218438.5",
      "trades": "2969"
    },
    {
      "date": "2022-02-14",
      "bid": "206.20",
      "ask": "207.00",
      "open": "205.80",
      "high": "207.20",
      "low": "198.30",
      "close": "205.60",
      "average": "202.5078",
      "volume": "422886",
      "turnover": "85637247.3",
      "trades": "3652"
    },
    {
      "date": "2022-02-15",
      "bid": "216.60",
      "ask": "217.20",
      "open": "207.00",
      "high": "217.20",
      "low": "205.20",
      "close": "217.20",
      "average": "213.4585",
      "volume": "376791",
      "turnover": "80433332.4",
      "trades": "2013"
    },
    {
      "date": "2022-02-16",
      "bid": "216.60",
      "ask": "217.00",
      "open": "216.80",
      "high": "219.60",
      "low": "211.60",
      "close": "217.20",
      "average": "216.4526",
      "volume": "315394",
      "turnover": "68274430",
      "trades": "2308"
    },
    {
      "date": "2022-02-17",
      "bid": "203.40",
      "ask": "204.60",
      "open": "222.00",
      "high": "222.00",
      "low": "203.80",
      "close": "204.00",
      "average": "210.8241",
      "volume": "533030",
      "turnover": "112485733.2",
      "trades": "2640"
    },
    {
      "date": "2022-02-18",
      "bid": "193.80",
      "ask": "194.50",
      "open": "204.00",
      "high": "204.20",
      "low": "191.70",
      "close": "194.10",
      "average": "197.7964",
      "volume": "394319",
      "turnover": "78544607.05",
      "trades": "2392"
    },
    {
      "date": "2022-02-21",
      "bid": "191.70",
      "ask": "192.40",
      "open": "195.00",
      "high": "197.90",
      "low": "186.70",
      "close": "192.00",
      "average": "191.4979",
      "volume": "252790",
      "turnover": "48408135.35",
      "trades": "1949"
    },
    {
      "date": "2022-02-22",
      "bid": "199.80",
      "ask": "200.40",
      "open": "186.00",
      "high": "202.20",
      "low": "185.10",
      "close": "200.80",
      "average": "198.7928",
      "volume": "501947",
      "turnover": "100392524.4",
      "trades": "1946"
    },
    {
      "date": "2022-02-23",
      "bid": "200.40",
      "ask": "201.40",
      "open": "201.80",
      "high": "207.00",
      "low": "199.30",
      "close": "200.20",
      "average": "201.1277",
      "volume": "328389",
      "turnover": "66049177.42",
      "trades": "2122"
    },
    {
      "date": "2022-02-24",
      "bid": "198.80",
      "ask": "199.40",
      "open": "184.80",
      "high": "200.20",
      "low": "183.00",
      "close": "199.20",
      "average": "192.851",
      "volume": "389405",
      "turnover": "75094831.9",
      "trades": "2838"
    },
    {
      "date": "2022-02-25",
      "bid": "210.40",
      "ask": "211.20",
      "open": "203.00",
      "high": "212.40",
      "low": "198.20",
      "close": "210.00",
      "average": "205.9782",
      "volume": "303350",
      "turnover": "62500936.55",
      "trades": "2092"
    },
    {
      "date": "2022-02-28",
      "bid": "216.40",
      "ask": "217.20",
      "open": "207.60",
      "high": "217.20",
      "low": "205.60",
      "close": "217.20",
      "average": "213.6432",
      "volume": "248471",
      "turnover": "53112514.21",
      "trades": "1685"
    },
    {
      "date": "2022-03-01",
      "bid": "218.20",
      "ask": "219.00",
      "open": "216.20",
      "high": "220.20",
      "low": "209.00",
      "close": "218.00",
      "average": "214.7936",
      "volume": "218795",
      "turnover": "46996086.3",
      "trades": "1620"
    },
    {
      "date": "2022-03-02",
      "bid": "220.40",
      "ask": "220.80",
      "open": "215.60",
      "high": "221.00",
      "low": "208.80",
      "close": "219.20",
      "average": "217.2722",
      "volume": "214815",
      "turnover": "46673064.3",
      "trades": "1620"
    },
    {
      "date": "2022-03-03",
      "bid": "217.40",
      "ask": "218.20",
      "open": "223.60",
      "high": "223.80",
      "low": "215.80",
      "close": "217.60",
      "average": "218.6266",
      "volume": "167878",
      "turnover": "36700214.65",
      "trades": "1370"
    },
    {
      "date": "2022-03-04",
      "bid": "215.20",
      "ask": "216.00",
      "open": "213.00",
      "high": "222.40",
      "low": "212.20",
      "close": "215.40",
      "average": "216.0888",
      "volume": "276624",
      "turnover": "59772819.1",
      "trades": "2144"
    },
    {
      "date": "2022-03-07",
      "bid": "214.80",
      "ask": "215.40",
      "open": "210.80",
      "high": "217.00",
      "low": "199.80",
      "close": "215.00",
      "average": "212.0872",
      "volume": "370000",
      "turnover": "78468629.3",
      "trades": "2410"
    },
    {
      "date": "2022-03-08",
      "bid": "214.00",
      "ask": "214.40",
      "open": "201.20",
      "high": "226.00",
      "low": "201.20",
      "close": "213.20",
      "average": "217.9529",
      "volume": "420399",
      "turnover": "91630473.1",
      "trades": "2372"
    },
    {
      "date": "2022-03-09",
      "bid": "230.00",
      "ask": "230.60",
      "open": "217.00",
      "high": "233.00",
      "low": "215.80",
      "close": "231.40",
      "average": "227.0904",
      "volume": "290455",
      "turnover": "65960062.7",
      "trades": "2320"
    },
    {
      "date": "2022-03-10",
      "bid": "231.40",
      "ask": "232.60",
      "open": "236.40",
      "high": "242.80",
      "low": "230.80",
      "close": "232.20",
      "average": "237.4244",
      "volume": "585138",
      "turnover": "138782360.3",
      "trades": "2140"
    },
    {
      "date": "2022-03-11",
      "bid": "231.60",
      "ask": "232.20",
      "open": "231.60",
      "high": "236.60",
      "low": "225.60",
      "close": "230.20",
      "average": "231.3262",
      "volume": "217006",
      "turnover": "50198764.1",
      "trades": "1381"
    },
    {
      "date": "2022-03-14",
      "bid": "239.20",
      "ask": "240.00",
      "open": "230.00",
      "high": "248.80",
      "low": "229.80",
      "close": "239.80",
      "average": "239.7561",
      "volume": "386892",
      "turnover": "92762336.2",
      "trades": "1882"
    },
    {
      "date": "2022-03-15",
      "bid": "229.80",
      "ask": "230.20",
      "open": "232.00",
      "high": "235.60",
      "low": "225.00",
      "close": "230.80",
      "average": "230.7393",
      "volume": "456819",
      "turnover": "105414505.6",
      "trades": "1733"
    },
    {
      "date": "2022-03-16",
      "bid": "247.60",
      "ask": "248.60",
      "open": "236.60",
      "high": "248.80",
      "low": "235.00",
      "close": "247.80",
      "average": "240.4197",
      "volume": "489503",
      "turnover": "117686298.6",
      "trades": "1326"
    },
    {
      "date": "2022-03-17",
      "bid": "253.20",
      "ask": "254.20",
      "open": "250.20",
      "high": "258.60",
      "low": "250.20",
      "close": "253.40",
      "average": "253.2664",
      "volume": "550152",
      "turnover": "139333597.4",
      "trades": "2208"
    },
    {
      "date": "2022-03-18",
      "bid": "265.40",
      "ask": "266.00",
      "open": "253.40",
      "high": "266.40",
      "low": "253.20",
      "close": "265.40",
      "average": "261.2611",
      "volume": "173039",
      "turnover": "45207333.4",
      "trades": "2102"
    },
    {
      "date": "2022-03-21",
      "bid": "265.40",
      "ask": "266.40",
      "open": "264.00",
      "high": "266.60",
      "low": "258.60",
      "close": "266.60",
      "average": "262.141",
      "volume": "254481",
      "turnover": "66711244.4",
      "trades": "1011"
    },
    {
      "date": "2022-03-22",
      "bid": "261.40",
      "ask": "262.00",
      "open": "266.80",
      "high": "267.00",
      "low": "257.80",
      "close": "263.00",
      "average": "262.3648",
      "volume": "206736",
      "turnover": "54240072.6",
      "trades": "1779"
    },
    {
      "date": "2022-03-23",
      "bid": "258.40",
      "ask": "258.80",
      "open": "263.00",
      "high": "267.00",
      "low": "256.00",
      "close": "259.60",
      "average": "259.7553",
      "volume": "110172",
      "turnover": "28615348.3",
      "trades": "903"
    },
    {
      "date": "2022-03-24",
      "bid": "249.40",
      "ask": "250.20",
      "open": "259.60",
      "high": "261.00",
      "low": "248.20",
      "close": "249.60",
      "average": "251.8518",
      "volume": "213954",
      "turnover": "53887022.5",
      "trades": "1455"
    },
    {
      "date": "2022-03-25",
      "bid": "249.20",
      "ask": "250.00",
      "open": "265.00",
      "high": "265.00",
      "low": "238.60",
      "close": "250.00",
      "average": "251.1274",
      "volume": "135393",
      "turnover": "34002221",
      "trades": "994"
    },
    {
      "date": "2022-03-28",
      "bid": "249.20",
      "ask": "250.00",
      "open": "252.00",
      "high": "254.80",
      "low": "245.80",
      "close": "250.40",
      "average": "250.0745",
      "volume": "225512",
      "turnover": "56422099.8",
      "trades": "1055"
    },
    {
      "date": "2022-03-29",
      "bid": "265.00",
      "ask": "265.40",
      "open": "256.60",
      "high": "267.00",
      "low": "254.20",
      "close": "266.00",
      "average": "257.984",
      "volume": "693172",
      "turnover": "178893100",
      "trades": "1492"
    },
    {
      "date": "2022-03-30",
      "bid": "268.40",
      "ask": "269.20",
      "open": "267.00",
      "high": "272.20",
      "low": "261.40",
      "close": "269.80",
      "average": "266.2567",
      "volume": "237588",
      "turnover": "63286070.5",
      "trades": "1117"
    },
    {
      "date": "2022-03-31",
      "bid": "263.00",
      "ask": "264.00",
      "open": "270.00",
      "high": "276.20",
      "low": "263.00",
      "close": "263.20",
      "average": "267.201",
      "volume": "235121",
      "turnover": "62830442.6",
      "trades": "1632"
    },
    {
      "date": "2022-04-01",
      "bid": "275.20",
      "ask": "275.80",
      "open": "263.40",
      "high": "277.40",
      "low": "262.80",
      "close": "275.00",
      "average": "272.4543",
      "volume": "71446",
      "turnover": "19465413.6",
      "trades": "801"
    },
    {
      "date": "2022-04-04",
      "bid": "279.00",
      "ask": "280.20",
      "open": "277.00",
      "high": "284.20",
      "low": "271.40",
      "close": "279.60",
      "average": "279.8775",
      "volume": "142829",
      "turnover": "39975495.5",
      "trades": "1231"
    },
    {
      "date": "2022-04-05",
      "bid": "278.80",
      "ask": "280.20",
      "open": "280.20",
      "high": "287.60",
      "low": "276.40",
      "close": "278.40",
      "average": "280.9473",
      "volume": "216724",
      "turnover": "60947234.7",
      "trades": "1570"
    },
    {
      "date": "2022-04-06",
      "bid": "266.80",
      "ask": "267.60",
      "open": "278.20",
      "high": "278.40",
      "low": "261.80",
      "close": "267.00",
      "average": "267.943",
      "volume": "140909",
      "turnover": "37752491.2",
      "trades": "1561"
    },
    {
      "date": "2022-04-07",
      "bid": "270.40",
      "ask": "271.40",
      "open": "262.00",
      "high": "271.80",
      "low": "258.20",
      "close": "271.60",
      "average": "269.1581",
      "volume": "475706",
      "turnover": "128020606.1",
      "trades": "1582"
    },
    {
      "date": "2022-04-08",
      "bid": "272.40",
      "ask": "273.20",
      "open": "271.60",
      "high": "275.00",
      "low": "268.00",
      "close": "272.80",
      "average": "272.3751",
      "volume": "358939",
      "turnover": "97764681.8",
      "trades": "1552"
    },
    {
      "date": "2022-04-11",
      "bid": "268.80",
      "ask": "270.00",
      "open": "272.60",
      "high": "273.80",
      "low": "265.60",
      "close": "269.20",
      "average": "269.7373",
      "volume": "250434",
      "turnover": "67550056.09",
      "trades": "1506"
    },
    {
      "date": "2022-04-12",
      "bid": "265.80",
      "ask": "266.40",
      "open": "262.40",
      "high": "271.80",
      "low": "260.20",
      "close": "267.20",
      "average": "267.1628",
      "volume": "352189",
      "turnover": "94092137.2",
      "trades": "1123"
    },
    {
      "date": "2022-04-13",
      "bid": "258.80",
      "ask": "259.60",
      "open": "267.00",
      "high": "269.80",
      "low": "256.80",
      "close": "258.20",
      "average": "260.2772",
      "volume": "122292",
      "turnover": "31829932.8",
      "trades": "1263"
    },
    {
      "date": "2022-04-14",
      "bid": "254.60",
      "ask": "255.40",
      "open": "258.20",
      "high": "258.80",
      "low": "249.40",
      "close": "255.40",
      "average": "254.6065",
      "volume": "113962",
      "turnover": "29021221.9",
      "trades": "1222"
    },
    {
      "date": "2022-04-19",
      "bid": "256.00",
      "ask": "256.80",
      "open": "253.80",
      "high": "259.40",
      "low": "250.40",
      "close": "256.00",
      "average": "255.4317",
      "volume": "188046",
      "turnover": "48034131.5",
      "trades": "1644"
    },
    {
      "date": "2022-04-20",
      "bid": "262.60",
      "ask": "263.20",
      "open": "256.00",
      "high": "263.80",
      "low": "253.40",
      "close": "261.80",
      "average": "260.1579",
      "volume": "127088",
      "turnover": "33050192.4",
      "trades": "1265"
    },
    {
      "date": "2022-04-21",
      "bid": "269.40",
      "ask": "270.40",
      "open": "263.60",
      "high": "275.00",
      "low": "261.40",
      "close": "271.00",
      "average": "271.4764",
      "volume": "270165",
      "turnover": "73343794.9",
      "trades": "2510"
    },
    {
      "date": "2022-04-22",
      "bid": "251.60",
      "ask": "252.20",
      "open": "269.80",
      "high": "269.80",
      "low": "251.60",
      "close": "252.40",
      "average": "256.8782",
      "volume": "110350",
      "turnover": "28356424.7",
      "trades": "1316"
    },
    {
      "date": "2022-04-25",
      "bid": "245.00",
      "ask": "245.60",
      "open": "249.00",
      "high": "251.80",
      "low": "242.40",
      "close": "244.60",
      "average": "245.4127",
      "volume": "238435",
      "turnover": "58527847.7",
      "trades": "1983"
    },
    {
      "date": "2022-04-26",
      "bid": "234.20",
      "ask": "235.00",
      "open": "245.00",
      "high": "245.40",
      "low": "233.20",
      "close": "233.20",
      "average": "237.5295",
      "volume": "146270",
      "turnover": "34754119.4",
      "trades": "1361"
    },
    {
      "date": "2022-04-27",
      "bid": "229.60",
      "ask": "231.00",
      "open": "230.00",
      "high": "240.40",
      "low": "229.00",
      "close": "232.00",
      "average": "232.4936",
      "volume": "154261",
      "turnover": "35865005.4",
      "trades": "1598"
    },
    {
      "date": "2022-04-28",
      "bid": "219.40",
      "ask": "221.20",
      "open": "232.40",
      "high": "249.60",
      "low": "216.20",
      "close": "219.40",
      "average": "226.6475",
      "volume": "812415",
      "turnover": "183765386.7",
      "trades": "2516"
    },
    {
      "date": "2022-04-29",
      "bid": "220.00",
      "ask": "221.40",
      "open": "220.00",
      "high": "228.80",
      "low": "217.80",
      "close": "221.00",
      "average": "222.2824",
      "volume": "407731",
      "turnover": "90642107",
      "trades": "2535"
    },
    {
      "date": "2022-05-02",
      "bid": "222.40",
      "ask": "223.20",
      "open": "220.00",
      "high": "226.20",
      "low": "210.20",
      "close": "223.00",
      "average": "221.4663",
      "volume": "146008",
      "turnover": "32336499.9",
      "trades": "1351"
    },
    {
      "date": "2022-05-03",
      "bid": "219.80",
      "ask": "220.60",
      "open": "226.40",
      "high": "226.40",
      "low": "214.40",
      "close": "220.40",
      "average": "218.9554",
      "volume": "144391",
      "turnover": "31609563.6",
      "trades": "1336"
    },
    {
      "date": "2022-05-04",
      "bid": "217.40",
      "ask": "218.20",
      "open": "217.00",
      "high": "220.80",
      "low": "215.80",
      "close": "218.40",
      "average": "218.4865",
      "volume": "83405",
      "turnover": "18222910.89",
      "trades": "918"
    },
    {
      "date": "2022-05-05",
      "bid": "214.20",
      "ask": "214.80",
      "open": "221.00",
      "high": "225.40",
      "low": "214.20",
      "close": "214.80",
      "average": "220.8748",
      "volume": "122168",
      "turnover": "26985944.1",
      "trades": "1233"
    },
    {
      "date": "2022-05-06",
      "bid": "203.60",
      "ask": "204.20",
      "open": "210.00",
      "high": "213.40",
      "low": "202.60",
      "close": "203.60",
      "average": "209.5271",
      "volume": "692903",
      "turnover": "145181717.8",
      "trades": "1486"
    },
    {
      "date": "2022-05-09",
      "bid": "195.50",
      "ask": "196.00",
      "open": "202.60",
      "high": "205.00",
      "low": "194.90",
      "close": "195.00",
      "average": "196.7444",
      "volume": "380408",
      "turnover": "74843182.9",
      "trades": "1522"
    },
    {
      "date": "2022-05-10",
      "bid": "197.30",
      "ask": "197.70",
      "open": "194.40",
      "high": "202.00",
      "low": "192.30",
      "close": "197.80",
      "average": "198.3179",
      "volume": "688779",
      "turnover": "136922348.3",
      "trades": "2356"
    },
    {
      "date": "2022-05-11",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.20",
      "high": "205.60",
      "low": "195.20",
      "close": "204.60",
      "average": "201.0677",
      "volume": "602596",
      "turnover": "120950589",
      "trades": "2963"
    },
    {
      "date": "2022-05-12",
      "bid": "201.40",
      "ask": "201.80",
      "open": "198.80",
      "high": "203.80",
      "low": "197.00",
      "close": "201.00",
      "average": "200.0562",
      "volume": "606149",
      "turnover": "121263807.65",
      "trades": "2305"
    },
    {
      "date": "2022-05-13",
      "bid": "211.60",
      "ask": "212.00",
      "open": "208.00",
      "high": "213.60",
      "low": "204.80",
      "close": "213.40",
      "average": "209.7054",
      "volume": "495308",
      "turnover": "103872936.4",
      "trades": "2190"
    },
    {
      "date": "2022-05-16",
      "bid": "216.80",
      "ask": "217.60",
      "open": "212.40",
      "high": "220.00",
      "low": "210.00",
      "close": "217.80",
      "average": "216.3986",
      "volume": "244089",
      "turnover": "52821089.8",
      "trades": "2084"
    },
    {
      "date": "2022-05-17",
      "bid": "221.20",
      "ask": "221.80",
      "open": "219.80",
      "high": "228.60",
      "low": "219.20",
      "close": "222.00",
      "average": "223.8723",
      "volume": "190313",
      "turnover": "42605773.2",
      "trades": "1615"
    },
    {
      "date": "2022-05-18",
      "bid": "221.00",
      "ask": "221.60",
      "open": "222.80",
      "high": "227.40",
      "low": "215.40",
      "close": "222.60",
      "average": "222.0656",
      "volume": "224023",
      "turnover": "49744584.1",
      "trades": "1659"
    },
    {
      "date": "2022-05-19",
      "bid": "237.80",
      "ask": "238.80",
      "open": "219.40",
      "high": "239.60",
      "low": "218.60",
      "close": "236.80",
      "average": "232.0977",
      "volume": "287132",
      "turnover": "66638134",
      "trades": "2501"
    },
    {
      "date": "2022-05-20",
      "bid": "234.00",
      "ask": "234.60",
      "open": "239.00",
      "high": "239.20",
      "low": "229.40",
      "close": "235.00",
      "average": "234.7772",
      "volume": "141560",
      "turnover": "33234907.3",
      "trades": "1503"
    },
    {
      "date": "2022-05-23",
      "bid": "232.40",
      "ask": "232.80",
      "open": "237.60",
      "high": "242.00",
      "low": "231.20",
      "close": "233.80",
      "average": "235.1272",
      "volume": "129218",
      "turnover": "30369510.2",
      "trades": "1151"
    },
    {
      "date": "2022-05-24",
      "bid": "227.80",
      "ask": "228.60",
      "open": "233.80",
      "high": "236.40",
      "low": "227.00",
      "close": "228.60",
      "average": "229.7704",
      "volume": "128297",
      "turnover": "29479697.9",
      "trades": "1136"
    },
    {
      "date": "2022-05-25",
      "bid": "235.40",
      "ask": "237.00",
      "open": "231.20",
      "high": "237.20",
      "low": "224.40",
      "close": "232.60",
      "average": "230.9797",
      "volume": "210891",
      "turnover": "48703066.4",
      "trades": "1661"
    },
    {
      "date": "2022-05-27",
      "bid": "245.80",
      "ask": "246.20",
      "open": "236.00",
      "high": "250.00",
      "low": "231.60",
      "close": "245.60",
      "average": "243.7197",
      "volume": "241162",
      "turnover": "58777078.1",
      "trades": "2534"
    },
    {
      "date": "2022-05-30",
      "bid": "247.20",
      "ask": "248.00",
      "open": "243.80",
      "high": "253.20",
      "low": "241.20",
      "close": "247.80",
      "average": "245.1348",
      "volume": "428919",
      "turnover": "105148704.1",
      "trades": "1887"
    },
    {
      "date": "2022-05-31",
      "bid": "237.60",
      "ask": "238.60",
      "open": "245.60",
      "high": "246.40",
      "low": "236.40",
      "close": "242.60",
      "average": "242.5316",
      "volume": "3497550",
      "turnover": "848265291.3",
      "trades": "1990"
    },
    {
      "date": "2022-06-01",
      "bid": "222.40",
      "ask": "223.00",
      "open": "242.40",
      "high": "242.40",
      "low": "222.40",
      "close": "223.00",
      "average": "226.4857",
      "volume": "225088",
      "turnover": "50979240.3",
      "trades": "2086"
    },
    {
      "date": "2022-06-02",
      "bid": "224.80",
      "ask": "225.40",
      "open": "228.40",
      "high": "229.00",
      "low": "223.00",
      "close": "226.60",
      "average": "226.041",
      "volume": "176303",
      "turnover": "39851741.4",
      "trades": "1282"
    },
    {
      "date": "2022-06-03",
      "bid": "223.80",
      "ask": "224.40",
      "open": "226.60",
      "high": "232.60",
      "low": "223.60",
      "close": "224.00",
      "average": "228.4218",
      "volume": "191860",
      "turnover": "43825239.2",
      "trades": "1563"
    },
    {
      "date": "2022-06-07",
      "bid": "220.00",
      "ask": "220.60",
      "open": "224.40",
      "high": "227.60",
      "low": "218.20",
      "close": "220.80",
      "average": "220.9484",
      "volume": "404384",
      "turnover": "89348442.2",
      "trades": "1285"
    },
    {
      "date": "2022-06-08",
      "bid": "221.40",
      "ask": "222.00",
      "open": "220.80",
      "high": "226.40",
      "low": "219.40",
      "close": "222.60",
      "average": "222.2723",
      "volume": "204569",
      "turnover": "45470021",
      "trades": "1472"
    },
    {
      "date": "2022-06-09",
      "bid": "228.60",
      "ask": "229.60",
      "open": "222.60",
      "high": "230.00",
      "low": "219.00",
      "close": "227.80",
      "average": "225.8678",
      "volume": "256964",
      "turnover": "58040700.5",
      "trades": "2059"
    },
    {
      "date": "2022-06-10",
      "bid": "212.60",
      "ask": "213.20",
      "open": "220.00",
      "high": "226.60",
      "low": "212.60",
      "close": "212.60",
      "average": "216.9581",
      "volume": "91210",
      "turnover": "19788894.1",
      "trades": "850"
    },
    {
      "date": "2022-06-13",
      "bid": "202.60",
      "ask": "203.00",
      "open": "212.00",
      "high": "212.00",
      "low": "201.00",
      "close": "202.20",
      "average": "205.043",
      "volume": "412544",
      "turnover": "84588463.8",
      "trades": "1132"
    },
    {
      "date": "2022-06-14",
      "bid": "195.10",
      "ask": "195.90",
      "open": "202.00",
      "high": "204.40",
      "low": "194.10",
      "close": "194.20",
      "average": "197.2979",
      "volume": "412496",
      "turnover": "81380325.75",
      "trades": "2248"
    },
    {
      "date": "2022-06-15",
      "bid": "180.70",
      "ask": "181.40",
      "open": "191.30",
      "high": "193.00",
      "low": "171.60",
      "close": "181.10",
      "average": "179.4242",
      "volume": "490605",
      "turnover": "88020634.8",
      "trades": "3182"
    },
    {
      "date": "2022-06-16",
      "bid": "169.80",
      "ask": "170.40",
      "open": "180.50",
      "high": "180.50",
      "low": "166.80",
      "close": "170.10",
      "average": "170.0609",
      "volume": "331031",
      "turnover": "56290371.05",
      "trades": "2106"
    },
    {
      "date": "2022-06-17",
      "bid": "167.90",
      "ask": "168.50",
      "open": "171.20",
      "high": "180.10",
      "low": "167.60",
      "close": "169.70",
      "average": "171.5644",
      "volume": "335790",
      "turnover": "57604340.55",
      "trades": "2225"
    },
    {
      "date": "2022-06-20",
      "bid": "167.50",
      "ask": "168.00",
      "open": "169.70",
      "high": "173.80",
      "low": "164.60",
      "close": "169.10",
      "average": "168.8151",
      "volume": "209168",
      "turnover": "35311343.4",
      "trades": "903"
    },
    {
      "date": "2022-06-21",
      "bid": "166.70",
      "ask": "167.10",
      "open": "171.40",
      "high": "173.90",
      "low": "163.60",
      "close": "166.50",
      "average": "168.6859",
      "volume": "225609",
      "turnover": "38057671.79",
      "trades": "1166"
    },
    {
      "date": "2022-06-22",
      "bid": "166.30",
      "ask": "166.80",
      "open": "166.50",
      "high": "167.80",
      "low": "158.00",
      "close": "166.80",
      "average": "164.2866",
      "volume": "232918",
      "turnover": "38250358.75",
      "trades": "1064"
    },
    {
      "date": "2022-06-23",
      "bid": "161.10",
      "ask": "161.40",
      "open": "168.00",
      "high": "168.00",
      "low": "158.30",
      "close": "162.90",
      "average": "161.857",
      "volume": "269374",
      "turnover": "43594644.3",
      "trades": "1678"
    },
    {
      "date": "2022-06-27",
      "bid": "172.70",
      "ask": "173.00",
      "open": "167.00",
      "high": "176.20",
      "low": "166.60",
      "close": "174.60",
      "average": "173.2739",
      "volume": "231491",
      "turnover": "40113408.4",
      "trades": "1429"
    },
    {
      "date": "2022-06-28",
      "bid": "165.70",
      "ask": "166.30",
      "open": "173.00",
      "high": "174.00",
      "low": "165.30",
      "close": "166.00",
      "average": "167.2554",
      "volume": "134444",
      "turnover": "22488595.55",
      "trades": "1030"
    },
    {
      "date": "2022-06-29",
      "bid": "159.20",
      "ask": "159.40",
      "open": "165.90",
      "high": "165.90",
      "low": "158.00",
      "close": "158.90",
      "average": "160.235",
      "volume": "135980",
      "turnover": "21788929.7",
      "trades": "853"
    },
    {
      "date": "2022-06-30",
      "bid": "153.00",
      "ask": "153.10",
      "open": "156.10",
      "high": "157.30",
      "low": "150.60",
      "close": "153.60",
      "average": "153.3283",
      "volume": "355156",
      "turnover": "54450119.6",
      "trades": "2280"
    },
    {
      "date": "2022-07-01",
      "bid": "160.30",
      "ask": "161.00",
      "open": "151.90",
      "high": "161.30",
      "low": "150.60",
      "close": "161.10",
      "average": "156.1257",
      "volume": "372003",
      "turnover": "58239781.1",
      "trades": "2506"
    },
    {
      "date": "2022-07-04",
      "bid": "154.00",
      "ask": "154.40",
      "open": "163.60",
      "high": "163.60",
      "low": "153.90",
      "close": "153.90",
      "average": "155.7141",
      "volume": "124490",
      "turnover": "19385055.6",
      "trades": "922"
    },
    {
      "date": "2022-07-05",
      "bid": "160.00",
      "ask": "160.50",
      "open": "154.00",
      "high": "162.00",
      "low": "153.10",
      "close": "159.70",
      "average": "157.3368",
      "volume": "523203",
      "turnover": "82319665.65",
      "trades": "1257"
    },
    {
      "date": "2022-07-06",
      "bid": "165.20",
      "ask": "165.80",
      "open": "160.10",
      "high": "166.50",
      "low": "158.50",
      "close": "166.20",
      "average": "163.1611",
      "volume": "197221",
      "turnover": "32178891.7",
      "trades": "784"
    },
    {
      "date": "2022-07-07",
      "bid": "172.60",
      "ask": "173.20",
      "open": "168.00",
      "high": "173.20",
      "low": "165.20",
      "close": "172.70",
      "average": "169.9208",
      "volume": "435264",
      "turnover": "73960900.9",
      "trades": "1065"
    },
    {
      "date": "2022-07-08",
      "bid": "174.60",
      "ask": "175.30",
      "open": "172.70",
      "high": "176.00",
      "low": "168.30",
      "close": "175.00",
      "average": "173.3827",
      "volume": "101376",
      "turnover": "17576771.35",
      "trades": "773"
    },
    {
      "date": "2022-07-11",
      "bid": "171.80",
      "ask": "172.40",
      "open": "172.30",
      "high": "175.10",
      "low": "168.60",
      "close": "172.30",
      "average": "172.3786",
      "volume": "68103",
      "turnover": "11740783.1",
      "trades": "561"
    },
    {
      "date": "2022-07-12",
      "bid": "164.80",
      "ask": "165.40",
      "open": "172.30",
      "high": "172.30",
      "low": "161.70",
      "close": "164.50",
      "average": "164.697",
      "volume": "112875",
      "turnover": "18590255.1",
      "trades": "837"
    },
    {
      "date": "2022-07-13",
      "bid": "160.10",
      "ask": "160.70",
      "open": "164.30",
      "high": "165.00",
      "low": "157.30",
      "close": "160.20",
      "average": "160.6144",
      "volume": "78347",
      "turnover": "12583682.6",
      "trades": "688"
    },
    {
      "date": "2022-07-14",
      "bid": "154.40",
      "ask": "155.60",
      "open": "160.20",
      "high": "162.00",
      "low": "153.70",
      "close": "155.60",
      "average": "156.8444",
      "volume": "116247",
      "turnover": "18232692.39",
      "trades": "867"
    },
    {
      "date": "2022-07-15",
      "bid": "150.50",
      "ask": "151.40",
      "open": "142.00",
      "high": "151.40",
      "low": "132.20",
      "close": "149.50",
      "average": "144.6494",
      "volume": "607145",
      "turnover": "87750437.35",
      "trades": "2977"
    },
    {
      "date": "2022-07-18",
      "bid": "148.90",
      "ask": "149.50",
      "open": "149.30",
      "high": "150.00",
      "low": "143.60",
      "close": "149.80",
      "average": "147.6307",
      "volume": "347455",
      "turnover": "51102005.2",
      "trades": "1157"
    },
    {
      "date": "2022-07-19",
      "bid": "149.40",
      "ask": "150.40",
      "open": "149.80",
      "high": "151.40",
      "low": "145.20",
      "close": "150.10",
      "average": "149.1571",
      "volume": "275091",
      "turnover": "41031785.5",
      "trades": "1524"
    },
    {
      "date": "2022-07-20",
      "bid": "157.60",
      "ask": "158.10",
      "open": "155.00",
      "high": "161.10",
      "low": "151.00",
      "close": "159.30",
      "average": "156.8683",
      "volume": "285278",
      "turnover": "44747958.75",
      "trades": "1267"
    },
    {
      "date": "2022-07-21",
      "bid": "166.30",
      "ask": "166.60",
      "open": "159.30",
      "high": "167.40",
      "low": "154.80",
      "close": "166.50",
      "average": "164.3234",
      "volume": "86894",
      "turnover": "14278054.7",
      "trades": "928"
    },
    {
      "date": "2022-07-22",
      "bid": "171.40",
      "ask": "171.70",
      "open": "166.50",
      "high": "176.90",
      "low": "164.60",
      "close": "172.60",
      "average": "173.2536",
      "volume": "231582",
      "turnover": "40122147.95",
      "trades": "1033"
    },
    {
      "date": "2022-07-25",
      "bid": "167.40",
      "ask": "167.90",
      "open": "172.50",
      "high": "172.50",
      "low": "167.20",
      "close": "167.60",
      "average": "169.0129",
      "volume": "54605",
      "turnover": "9229138.5",
      "trades": "665"
    },
    {
      "date": "2022-07-26",
      "bid": "162.80",
      "ask": "163.30",
      "open": "169.40",
      "high": "169.60",
      "low": "162.80",
      "close": "162.80",
      "average": "165.3841",
      "volume": "86411",
      "turnover": "14290991.1",
      "trades": "788"
    },
    {
      "date": "2022-07-27",
      "bid": "163.80",
      "ask": "164.00",
      "open": "168.80",
      "high": "168.80",
      "low": "161.90",
      "close": "162.80",
      "average": "163.4185",
      "volume": "101330",
      "turnover": "16559198",
      "trades": "579"
    },
    {
      "date": "2022-07-28",
      "bid": "169.20",
      "ask": "170.00",
      "open": "163.80",
      "high": "170.00",
      "low": "163.80",
      "close": "169.80",
      "average": "168.4838",
      "volume": "68458",
      "turnover": "11534015.8",
      "trades": "531"
    },
    {
      "date": "2022-07-29",
      "bid": "173.70",
      "ask": "174.50",
      "open": "169.80",
      "high": "174.90",
      "low": "168.20",
      "close": "173.90",
      "average": "172.9503",
      "volume": "113161",
      "turnover": "19571268.3",
      "trades": "863"
    },
    {
      "date": "2022-08-01",
      "bid": "172.40",
      "ask": "172.70",
      "open": "173.90",
      "high": "174.40",
      "low": "168.60",
      "close": "172.40",
      "average": "171.698",
      "volume": "57292",
      "turnover": "9835442.35",
      "trades": "569"
    },
    {
      "date": "2022-08-02",
      "bid": "169.20",
      "ask": "169.80",
      "open": "172.40",
      "high": "172.50",
      "low": "164.70",
      "close": "169.50",
      "average": "168.367",
      "volume": "56456",
      "turnover": "9504178.25",
      "trades": "576"
    },
    {
      "date": "2022-08-03",
      "bid": "172.60",
      "ask": "173.30",
      "open": "169.50",
      "high": "175.60",
      "low": "169.00",
      "close": "172.70",
      "average": "173.1844",
      "volume": "63598",
      "turnover": "11014217.7",
      "trades": "669"
    },
    {
      "date": "2022-08-04",
      "bid": "172.60",
      "ask": "173.60",
      "open": "172.60",
      "high": "174.40",
      "low": "170.60",
      "close": "172.80",
      "average": "172.6863",
      "volume": "52941",
      "turnover": "9142229.05",
      "trades": "517"
    },
    {
      "date": "2022-08-05",
      "bid": "164.60",
      "ask": "165.20",
      "open": "172.00",
      "high": "175.80",
      "low": "164.40",
      "close": "164.40",
      "average": "166.6585",
      "volume": "70518",
      "turnover": "11753412",
      "trades": "597"
    },
    {
      "date": "2022-08-08",
      "bid": "167.50",
      "ask": "168.10",
      "open": "166.00",
      "high": "170.90",
      "low": "165.40",
      "close": "168.30",
      "average": "168.9212",
      "volume": "138995",
      "turnover": "23479303.15",
      "trades": "785"
    },
    {
      "date": "2022-08-09",
      "bid": "158.60",
      "ask": "159.00",
      "open": "167.60",
      "high": "169.40",
      "low": "158.00",
      "close": "158.60",
      "average": "160.7999",
      "volume": "53671",
      "turnover": "8657834.55",
      "trades": "537"
    },
    {
      "date": "2022-08-10",
      "bid": "165.70",
      "ask": "166.40",
      "open": "158.70",
      "high": "166.40",
      "low": "154.10",
      "close": "165.60",
      "average": "159.8097",
      "volume": "92737",
      "turnover": "14817988.35",
      "trades": "891"
    },
    {
      "date": "2022-08-11",
      "bid": "172.00",
      "ask": "172.50",
      "open": "165.60",
      "high": "173.40",
      "low": "164.70",
      "close": "172.00",
      "average": "170.6528",
      "volume": "84064",
      "turnover": "14331643.75",
      "trades": "699"
    },
    {
      "date": "2022-08-12",
      "bid": "174.50",
      "ask": "175.00",
      "open": "172.10",
      "high": "175.70",
      "low": "169.30",
      "close": "175.00",
      "average": "173.9683",
      "volume": "78160",
      "turnover": "13597376.75",
      "trades": "773"
    },
    {
      "date": "2022-08-15",
      "bid": "173.20",
      "ask": "173.70",
      "open": "175.00",
      "high": "179.60",
      "low": "172.90",
      "close": "173.50",
      "average": "174.7963",
      "volume": "90323",
      "turnover": "15787870.95",
      "trades": "981"
    },
    {
      "date": "2022-08-16",
      "bid": "166.30",
      "ask": "166.70",
      "open": "172.00",
      "high": "173.90",
      "low": "164.30",
      "close": "167.00",
      "average": "167.8076",
      "volume": "68435",
      "turnover": "11489283.45",
      "trades": "798"
    },
    {
      "date": "2022-08-17",
      "bid": "157.00",
      "ask": "157.80",
      "open": "166.90",
      "high": "167.00",
      "low": "156.40",
      "close": "158.10",
      "average": "159.2231",
      "volume": "100517",
      "turnover": "16004634.6",
      "trades": "858"
    },
    {
      "date": "2022-08-18",
      "bid": "157.60",
      "ask": "158.00",
      "open": "158.00",
      "high": "160.90",
      "low": "156.40",
      "close": "158.70",
      "average": "158.6382",
      "volume": "99852",
      "turnover": "15842366.2",
      "trades": "1006"
    },
    {
      "date": "2022-08-19",
      "bid": "151.80",
      "ask": "152.90",
      "open": "158.70",
      "high": "158.70",
      "low": "150.90",
      "close": "151.40",
      "average": "152.7027",
      "volume": "104480",
      "turnover": "15955557.1",
      "trades": "1048"
    },
    {
      "date": "2022-08-22",
      "bid": "148.60",
      "ask": "149.20",
      "open": "151.40",
      "high": "152.00",
      "low": "147.10",
      "close": "148.70",
      "average": "149.3347",
      "volume": "88456",
      "turnover": "13206232.8",
      "trades": "826"
    },
    {
      "date": "2022-08-23",
      "bid": "146.60",
      "ask": "147.40",
      "open": "148.70",
      "high": "152.60",
      "low": "145.80",
      "close": "146.60",
      "average": "147.4232",
      "volume": "66773",
      "turnover": "9846119.1",
      "trades": "651"
    },
    {
      "date": "2022-08-24",
      "bid": "148.80",
      "ask": "149.30",
      "open": "146.30",
      "high": "149.30",
      "low": "141.70",
      "close": "148.10",
      "average": "147.0652",
      "volume": "62186",
      "turnover": "9143961.19",
      "trades": "715"
    },
    {
      "date": "2022-08-25",
      "bid": "147.60",
      "ask": "148.00",
      "open": "151.80",
      "high": "151.80",
      "low": "145.80",
      "close": "147.00",
      "average": "147.7659",
      "volume": "128821",
      "turnover": "19035362.7",
      "trades": "564"
    },
    {
      "date": "2022-08-26",
      "bid": "141.10",
      "ask": "141.90",
      "open": "147.10",
      "high": "149.80",
      "low": "141.00",
      "close": "141.30",
      "average": "143.7188",
      "volume": "45982",
      "turnover": "6608540.7",
      "trades": "593"
    },
    {
      "date": "2022-08-29",
      "bid": "139.50",
      "ask": "140.10",
      "open": "139.90",
      "high": "140.90",
      "low": "136.20",
      "close": "139.60",
      "average": "138.6186",
      "volume": "110354",
      "turnover": "15297945.95",
      "trades": "905"
    },
    {
      "date": "2022-08-30",
      "bid": "139.90",
      "ask": "140.60",
      "open": "139.60",
      "high": "143.40",
      "low": "138.50",
      "close": "140.40",
      "average": "140.8513",
      "volume": "150515",
      "turnover": "21200205.75",
      "trades": "716"
    },
    {
      "date": "2022-08-31",
      "bid": "138.00",
      "ask": "138.60",
      "open": "140.40",
      "high": "142.80",
      "low": "137.90",
      "close": "138.60",
      "average": "139.0519",
      "volume": "87759",
      "turnover": "12203232.7",
      "trades": "761"
    },
    {
      "date": "2022-09-01",
      "bid": "129.70",
      "ask": "130.40",
      "open": "137.50",
      "high": "137.50",
      "low": "129.10",
      "close": "129.60",
      "average": "130.7141",
      "volume": "299540",
      "turnover": "39156628.15",
      "trades": "914"
    },
    {
      "date": "2022-09-02",
      "bid": "134.60",
      "ask": "135.10",
      "open": "130.00",
      "high": "135.40",
      "low": "128.60",
      "close": "134.40",
      "average": "132.8859",
      "volume": "106889",
      "turnover": "14203933.4",
      "trades": "973"
    },
    {
      "date": "2022-09-05",
      "bid": "133.00",
      "ask": "133.40",
      "open": "131.60",
      "high": "134.30",
      "low": "128.10",
      "close": "132.90",
      "average": "132.2703",
      "volume": "83462",
      "turnover": "11039064.75",
      "trades": "707"
    },
    {
      "date": "2022-09-06",
      "bid": "132.20",
      "ask": "133.00",
      "open": "133.70",
      "high": "138.00",
      "low": "130.50",
      "close": "132.90",
      "average": "133.2063",
      "volume": "95326",
      "turnover": "12697656.9",
      "trades": "764"
    },
    {
      "date": "2022-09-07",
      "bid": "130.70",
      "ask": "131.30",
      "open": "132.80",
      "high": "132.80",
      "low": "125.20",
      "close": "129.90",
      "average": "126.6437",
      "volume": "366123",
      "turnover": "46324733.9",
      "trades": "1225"
    },
    {
      "date": "2022-09-08",
      "bid": "132.90",
      "ask": "133.60",
      "open": "129.90",
      "high": "134.50",
      "low": "127.50",
      "close": "134.00",
      "average": "131.944",
      "volume": "113495",
      "turnover": "14972305.35",
      "trades": "904"
    },
    {
      "date": "2022-09-09",
      "bid": "135.50",
      "ask": "135.70",
      "open": "134.90",
      "high": "137.90",
      "low": "134.30",
      "close": "136.60",
      "average": "136.0995",
      "volume": "297128",
      "turnover": "40428246.85",
      "trades": "1200"
    },
    {
      "date": "2022-09-12",
      "bid": "141.50",
      "ask": "141.70",
      "open": "139.00",
      "high": "141.90",
      "low": "135.70",
      "close": "141.90",
      "average": "139.2186",
      "volume": "116302",
      "turnover": "16191423.7",
      "trades": "962"
    },
    {
      "date": "2022-09-13",
      "bid": "134.40",
      "ask": "134.70",
      "open": "142.00",
      "high": "143.60",
      "low": "134.40",
      "close": "134.80",
      "average": "137.7981",
      "volume": "89999",
      "turnover": "12394857.7",
      "trades": "865"
    },
    {
      "date": "2022-09-14",
      "bid": "131.20",
      "ask": "131.50",
      "open": "133.30",
      "high": "136.40",
      "low": "130.00",
      "close": "131.30",
      "average": "132.111",
      "volume": "158011",
      "turnover": "20875968.3",
      "trades": "1070"
    },
    {
      "date": "2022-09-15",
      "bid": "129.70",
      "ask": "130.30",
      "open": "130.70",
      "high": "132.40",
      "low": "128.50",
      "close": "130.50",
      "average": "130.4104",
      "volume": "119185",
      "turnover": "15543038.2",
      "trades": "931"
    },
    {
      "date": "2022-09-16",
      "bid": "122.30",
      "ask": "122.90",
      "open": "130.00",
      "high": "130.00",
      "low": "122.40",
      "close": "123.90",
      "average": "124.1866",
      "volume": "697211",
      "turnover": "86584876.55",
      "trades": "1783"
    },
    {
      "date": "2022-09-19",
      "bid": "122.70",
      "ask": "123.20",
      "open": "122.10",
      "high": "123.90",
      "low": "120.30",
      "close": "123.40",
      "average": "122.1404",
      "volume": "134673",
      "turnover": "16449827.35",
      "trades": "1296"
    },
    {
      "date": "2022-09-20",
      "bid": "119.30",
      "ask": "119.80",
      "open": "122.60",
      "high": "123.40",
      "low": "117.30",
      "close": "119.40",
      "average": "118.9883",
      "volume": "136414",
      "turnover": "16230653.45",
      "trades": "1012"
    },
    {
      "date": "2022-09-21",
      "bid": "121.90",
      "ask": "122.00",
      "open": "118.60",
      "high": "122.70",
      "low": "118.50",
      "close": "122.70",
      "average": "121.7019",
      "volume": "107500",
      "turnover": "13082949.3",
      "trades": "703"
    },
    {
      "date": "2022-09-22",
      "bid": "117.00",
      "ask": "117.40",
      "open": "119.20",
      "high": "122.10",
      "low": "116.90",
      "close": "117.10",
      "average": "118.9674",
      "volume": "185569",
      "turnover": "22076438.45",
      "trades": "1217"
    },
    {
      "date": "2022-09-23",
      "bid": "119.00",
      "ask": "119.50",
      "open": "116.50",
      "high": "119.60",
      "low": "113.40",
      "close": "119.20",
      "average": "116.6446",
      "volume": "87875",
      "turnover": "10249275.15",
      "trades": "837"
    },
    {
      "date": "2022-09-26",
      "bid": "117.70",
      "ask": "118.10",
      "open": "121.50",
      "high": "123.60",
      "low": "115.50",
      "close": "117.70",
      "average": "120.0645",
      "volume": "203958",
      "turnover": "24488828.15",
      "trades": "1434"
    },
    {
      "date": "2022-09-27",
      "bid": "117.20",
      "ask": "117.50",
      "open": "120.50",
      "high": "122.50",
      "low": "115.80",
      "close": "117.20",
      "average": "118.6286",
      "volume": "165873",
      "turnover": "19677567.14",
      "trades": "932"
    },
    {
      "date": "2022-09-28",
      "bid": "119.50",
      "ask": "119.70",
      "open": "116.10",
      "high": "122.10",
      "low": "112.90",
      "close": "119.60",
      "average": "117.7897",
      "volume": "109354",
      "turnover": "12887400.3",
      "trades": "918"
    },
    {
      "date": "2022-09-29",
      "bid": "111.70",
      "ask": "111.90",
      "open": "114.50",
      "high": "118.20",
      "low": "109.30",
      "close": "111.80",
      "average": "111.4709",
      "volume": "127621",
      "turnover": "14224995.9",
      "trades": "901"
    },
    {
      "date": "2022-09-30",
      "bid": "115.50",
      "ask": "115.90",
      "open": "111.80",
      "high": "116.50",
      "low": "111.10",
      "close": "116.30",
      "average": "114.828",
      "volume": "233834",
      "turnover": "26847641.75",
      "trades": "1378"
    },
    {
      "date": "2022-10-03",
      "bid": "119.60",
      "ask": "119.90",
      "open": "116.20",
      "high": "120.30",
      "low": "110.60",
      "close": "120.00",
      "average": "117.4214",
      "volume": "126524",
      "turnover": "14856862.7",
      "trades": "829"
    },
    {
      "date": "2022-10-04",
      "bid": "127.20",
      "ask": "127.50",
      "open": "121.10",
      "high": "128.20",
      "low": "121.10",
      "close": "128.20",
      "average": "125.455",
      "volume": "130330",
      "turnover": "16350553.9",
      "trades": "722"
    },
    {
      "date": "2022-10-05",
      "bid": "120.90",
      "ask": "121.40",
      "open": "128.10",
      "high": "129.30",
      "low": "120.80",
      "close": "121.30",
      "average": "123.6576",
      "volume": "79820",
      "turnover": "9863386.65",
      "trades": "533"
    },
    {
      "date": "2022-10-06",
      "bid": "124.30",
      "ask": "124.70",
      "open": "122.00",
      "high": "126.60",
      "low": "120.90",
      "close": "124.70",
      "average": "124.127",
      "volume": "67955",
      "turnover": "8435047.19",
      "trades": "688"
    },
    {
      "date": "2022-10-07",
      "bid": "115.60",
      "ask": "116.30",
      "open": "123.00",
      "high": "124.50",
      "low": "115.80",
      "close": "115.90",
      "average": "119.5994",
      "volume": "112769",
      "turnover": "13484014.55",
      "trades": "949"
    },
    {
      "date": "2022-10-10",
      "bid": "111.80",
      "ask": "112.30",
      "open": "115.90",
      "high": "116.40",
      "low": "111.40",
      "close": "112.30",
      "average": "113.4602",
      "volume": "76685",
      "turnover": "8701161.35",
      "trades": "610"
    },
    {
      "date": "2022-10-11",
      "bid": "112.00",
      "ask": "112.50",
      "open": "112.10",
      "high": "114.60",
      "low": "110.70",
      "close": "112.70",
      "average": "112.6521",
      "volume": "131538",
      "turnover": "14818261.9",
      "trades": "813"
    },
    {
      "date": "2022-10-12",
      "bid": "109.60",
      "ask": "109.90",
      "open": "114.50",
      "high": "115.80",
      "low": "107.80",
      "close": "110.30",
      "average": "111.7364",
      "volume": "154668",
      "turnover": "17280318.7",
      "trades": "1092"
    },
    {
      "date": "2022-10-13",
      "bid": "111.50",
      "ask": "111.90",
      "open": "110.20",
      "high": "112.10",
      "low": "105.40",
      "close": "112.00",
      "average": "109.9175",
      "volume": "112344",
      "turnover": "12345420.2",
      "trades": "881"
    },
    {
      "date": "2022-10-14",
      "bid": "111.90",
      "ask": "112.30",
      "open": "114.00",
      "high": "116.90",
      "low": "111.90",
      "close": "112.90",
      "average": "113.8921",
      "volume": "532784",
      "turnover": "60680546.05",
      "trades": "1220"
    },
    {
      "date": "2022-10-17",
      "bid": "115.50",
      "ask": "115.70",
      "open": "113.80",
      "high": "116.90",
      "low": "108.30",
      "close": "116.00",
      "average": "113.1868",
      "volume": "128716",
      "turnover": "14562825.1",
      "trades": "1052"
    },
    {
      "date": "2022-10-18",
      "bid": "119.60",
      "ask": "120.00",
      "open": "116.00",
      "high": "121.60",
      "low": "115.90",
      "close": "120.50",
      "average": "120.0924",
      "volume": "189154",
      "turnover": "22714049.8",
      "trades": "1116"
    },
    {
      "date": "2022-10-19",
      "bid": "114.30",
      "ask": "115.00",
      "open": "121.80",
      "high": "122.00",
      "low": "112.10",
      "close": "114.30",
      "average": "114.5267",
      "volume": "167653",
      "turnover": "19196643.25",
      "trades": "942"
    },
    {
      "date": "2022-10-20",
      "bid": "114.30",
      "ask": "114.60",
      "open": "114.60",
      "high": "115.50",
      "low": "111.00",
      "close": "115.00",
      "average": "113.8884",
      "volume": "201244",
      "turnover": "22930266",
      "trades": "1211"
    },
    {
      "date": "2022-10-21",
      "bid": "113.10",
      "ask": "113.30",
      "open": "115.00",
      "high": "118.00",
      "low": "111.60",
      "close": "113.50",
      "average": "114.2679",
      "volume": "200928",
      "turnover": "22953574.65",
      "trades": "1532"
    },
    {
      "date": "2022-10-24",
      "bid": "116.30",
      "ask": "116.70",
      "open": "113.50",
      "high": "117.30",
      "low": "113.00",
      "close": "117.10",
      "average": "116.2984",
      "volume": "154098",
      "turnover": "17920604.39",
      "trades": "864"
    },
    {
      "date": "2022-10-25",
      "bid": "126.10",
      "ask": "126.30",
      "open": "118.30",
      "high": "127.10",
      "low": "117.10",
      "close": "126.60",
      "average": "121.1252",
      "volume": "330994",
      "turnover": "40097476",
      "trades": "1898"
    },
    {
      "date": "2022-10-26",
      "bid": "128.30",
      "ask": "129.60",
      "open": "126.00",
      "high": "131.60",
      "low": "123.90",
      "close": "130.20",
      "average": "128.427",
      "volume": "278631",
      "turnover": "35782826.25",
      "trades": "991"
    },
    {
      "date": "2022-10-27",
      "bid": "108.70",
      "ask": "109.10",
      "open": "128.30",
      "high": "128.30",
      "low": "106.90",
      "close": "106.90",
      "average": "116.5842",
      "volume": "643141",
      "turnover": "74872309.09",
      "trades": "2409"
    },
    {
      "date": "2022-10-28",
      "bid": "99.25",
      "ask": "99.65",
      "open": "106.90",
      "high": "106.90",
      "low": "98.60",
      "close": "99.50",
      "average": "101.7791",
      "volume": "1501182",
      "turnover": "152777244.06",
      "trades": "3671"
    },
    {
      "date": "2022-10-31",
      "bid": "103.00",
      "ask": "103.30",
      "open": "101.80",
      "high": "108.00",
      "low": "101.80",
      "close": "103.20",
      "average": "104.5954",
      "volume": "635153",
      "turnover": "66436298.45",
      "trades": "3442"
    },
    {
      "date": "2022-11-01",
      "bid": "106.50",
      "ask": "106.90",
      "open": "105.30",
      "high": "112.20",
      "low": "105.10",
      "close": "106.70",
      "average": "108.4053",
      "volume": "389631",
      "turnover": "42265603.65",
      "trades": "2303"
    },
    {
      "date": "2022-11-02",
      "bid": "104.50",
      "ask": "104.70",
      "open": "108.00",
      "high": "109.30",
      "low": "103.30",
      "close": "104.80",
      "average": "105.3332",
      "volume": "319975",
      "turnover": "33706021.65",
      "trades": "1748"
    },
    {
      "date": "2022-11-03",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.40",
      "high": "104.50",
      "low": "99.60",
      "close": "101.80",
      "average": "101.8569",
      "volume": "345304",
      "turnover": "35171772.79",
      "trades": "2048"
    },
    {
      "date": "2022-11-04",
      "bid": "102.70",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.10",
      "low": "100.00",
      "close": "103.00",
      "average": "102.4173",
      "volume": "110725",
      "turnover": "11339917.3",
      "trades": "779"
    },
    {
      "date": "2022-11-07",
      "bid": "104.90",
      "ask": "105.50",
      "open": "102.80",
      "high": "106.20",
      "low": "102.50",
      "close": "106.00",
      "average": "104.878",
      "volume": "262488",
      "turnover": "27528968.25",
      "trades": "1327"
    },
    {
      "date": "2022-11-08",
      "bid": "110.20",
      "ask": "110.50",
      "open": "106.50",
      "high": "112.10",
      "low": "102.90",
      "close": "110.70",
      "average": "109.3726",
      "volume": "362265",
      "turnover": "39624769.75",
      "trades": "1933"
    },
    {
      "date": "2022-11-09",
      "bid": "106.80",
      "ask": "107.00",
      "open": "110.70",
      "high": "110.70",
      "low": "104.60",
      "close": "106.80",
      "average": "106.6889",
      "volume": "379763",
      "turnover": "40515079.04",
      "trades": "1870"
    },
    {
      "date": "2022-11-10",
      "bid": "116.20",
      "ask": "116.40",
      "open": "106.70",
      "high": "117.20",
      "low": "102.10",
      "close": "117.20",
      "average": "110.5352",
      "volume": "487452",
      "turnover": "53887609.15",
      "trades": "2252"
    },
    {
      "date": "2022-11-11",
      "bid": "123.30",
      "ask": "123.60",
      "open": "120.60",
      "high": "124.20",
      "low": "115.00",
      "close": "124.20",
      "average": "119.4116",
      "volume": "822504",
      "turnover": "98112282.7",
      "trades": "2041"
    },
    {
      "date": "2022-11-14",
      "bid": "121.70",
      "ask": "121.90",
      "open": "125.80",
      "high": "125.80",
      "low": "119.90",
      "close": "121.00",
      "average": "121.9051",
      "volume": "365731",
      "turnover": "44584416.95",
      "trades": "1601"
    },
    {
      "date": "2022-11-15",
      "bid": "119.70",
      "ask": "120.00",
      "open": "121.00",
      "high": "122.00",
      "low": "116.80",
      "close": "119.10",
      "average": "119.4785",
      "volume": "292928",
      "turnover": "35011934",
      "trades": "1372"
    },
    {
      "date": "2022-11-16",
      "bid": "116.70",
      "ask": "117.50",
      "open": "119.10",
      "high": "121.80",
      "low": "116.40",
      "close": "116.70",
      "average": "120.0543",
      "volume": "644850",
      "turnover": "77418205.55",
      "trades": "3005"
    },
    {
      "date": "2022-11-17",
      "bid": "115.40",
      "ask": "115.60",
      "open": "113.10",
      "high": "119.90",
      "low": "113.10",
      "close": "115.20",
      "average": "117.0147",
      "volume": "228663",
      "turnover": "26756444.65",
      "trades": "1455"
    },
    {
      "date": "2022-11-18",
      "bid": "113.50",
      "ask": "113.60",
      "open": "115.20",
      "high": "117.20",
      "low": "112.00",
      "close": "114.00",
      "average": "114.5473",
      "volume": "220198",
      "turnover": "25223169.1",
      "trades": "1358"
    },
    {
      "date": "2022-11-21",
      "bid": "112.70",
      "ask": "112.90",
      "open": "113.80",
      "high": "114.00",
      "low": "108.80",
      "close": "112.70",
      "average": "111.3316",
      "volume": "389279",
      "turnover": "43339052.3",
      "trades": "1308"
    },
    {
      "date": "2022-11-22",
      "bid": "115.30",
      "ask": "115.70",
      "open": "114.00",
      "high": "116.30",
      "low": "110.10",
      "close": "115.30",
      "average": "114.4765",
      "volume": "296069",
      "turnover": "33763075.85",
      "trades": "1138"
    },
    {
      "date": "2022-11-23",
      "bid": "119.50",
      "ask": "119.80",
      "open": "115.50",
      "high": "119.80",
      "low": "113.80",
      "close": "119.20",
      "average": "117.0093",
      "volume": "214851",
      "turnover": "25138994.35",
      "trades": "1083"
    },
    {
      "date": "2022-11-24",
      "bid": "121.10",
      "ask": "121.30",
      "open": "119.60",
      "high": "123.50",
      "low": "118.90",
      "close": "120.90",
      "average": "121.7909",
      "volume": "297007",
      "turnover": "36173162.45",
      "trades": "1341"
    },
    {
      "date": "2022-11-25",
      "bid": "114.70",
      "ask": "114.80",
      "open": "120.90",
      "high": "120.90",
      "low": "113.40",
      "close": "114.40",
      "average": "115.6975",
      "volume": "250155",
      "turnover": "28941343",
      "trades": "1446"
    },
    {
      "date": "2022-11-28",
      "bid": "112.50",
      "ask": "112.80",
      "open": "114.40",
      "high": "115.20",
      "low": "110.40",
      "close": "112.40",
      "average": "112.6266",
      "volume": "213487",
      "turnover": "24044498.25",
      "trades": "1472"
    },
    {
      "date": "2022-11-29",
      "bid": "107.30",
      "ask": "107.50",
      "open": "110.90",
      "high": "112.10",
      "low": "107.30",
      "close": "107.60",
      "average": "109.4017",
      "volume": "147427",
      "turnover": "16128886.6",
      "trades": "961"
    },
    {
      "date": "2022-11-30",
      "bid": "107.50",
      "ask": "107.80",
      "open": "109.00",
      "high": "110.90",
      "low": "107.20",
      "close": "107.80",
      "average": "108.7465",
      "volume": "624610",
      "turnover": "67925120.9",
      "trades": "1099"
    },
    {
      "date": "2022-12-01",
      "bid": "114.30",
      "ask": "114.80",
      "open": "110.30",
      "high": "116.30",
      "low": "110.30",
      "close": "114.90",
      "average": "113.9328",
      "volume": "251116",
      "turnover": "28608816",
      "trades": "1315"
    },
    {
      "date": "2022-12-02",
      "bid": "118.40",
      "ask": "118.60",
      "open": "116.10",
      "high": "119.90",
      "low": "113.50",
      "close": "118.40",
      "average": "117.2675",
      "volume": "335581",
      "turnover": "39353488",
      "trades": "1771"
    },
    {
      "date": "2022-12-05",
      "bid": "118.30",
      "ask": "118.70",
      "open": "118.60",
      "high": "120.10",
      "low": "117.00",
      "close": "118.50",
      "average": "118.7354",
      "volume": "136048",
      "turnover": "16153708.9",
      "trades": "935"
    },
    {
      "date": "2022-12-06",
      "bid": "110.90",
      "ask": "111.40",
      "open": "118.40",
      "high": "118.40",
      "low": "110.20",
      "close": "110.60",
      "average": "112.7426",
      "volume": "167163",
      "turnover": "18846394.8",
      "trades": "965"
    },
    {
      "date": "2022-12-07",
      "bid": "110.50",
      "ask": "111.00",
      "open": "110.30",
      "high": "111.30",
      "low": "108.00",
      "close": "110.30",
      "average": "109.5212",
      "volume": "103317",
      "turnover": "11315035.79",
      "trades": "740"
    },
    {
      "date": "2022-12-08",
      "bid": "109.40",
      "ask": "109.70",
      "open": "110.30",
      "high": "111.50",
      "low": "106.40",
      "close": "109.30",
      "average": "108.5921",
      "volume": "118656",
      "turnover": "12885094.3",
      "trades": "768"
    },
    {
      "date": "2022-12-09",
      "bid": "110.60",
      "ask": "111.00",
      "open": "109.90",
      "high": "112.40",
      "low": "109.60",
      "close": "110.70",
      "average": "111.1538",
      "volume": "161772",
      "turnover": "17981576.3",
      "trades": "923"
    },
    {
      "date": "2022-12-12",
      "bid": "113.70",
      "ask": "114.00",
      "open": "110.00",
      "high": "114.00",
      "low": "108.20",
      "close": "112.80",
      "average": "111.7473",
      "volume": "94914",
      "turnover": "10606383.6",
      "trades": "760"
    },
    {
      "date": "2022-12-13",
      "bid": "113.70",
      "ask": "114.10",
      "open": "113.20",
      "high": "117.40",
      "low": "108.70",
      "close": "114.40",
      "average": "114.985",
      "volume": "1117293",
      "turnover": "128468275.35",
      "trades": "2097"
    },
    {
      "date": "2022-12-14",
      "bid": "117.10",
      "ask": "117.30",
      "open": "112.90",
      "high": "118.30",
      "low": "111.80",
      "close": "117.20",
      "average": "115.6425",
      "volume": "181619",
      "turnover": "21002848.2",
      "trades": "1173"
    },
    {
      "date": "2022-12-15",
      "bid": "108.70",
      "ask": "108.90",
      "open": "115.30",
      "high": "115.30",
      "low": "108.40",
      "close": "108.40",
      "average": "111.2314",
      "volume": "220179",
      "turnover": "24493482.6",
      "trades": "1317"
    },
    {
      "date": "2022-12-16",
      "bid": "106.40",
      "ask": "106.80",
      "open": "108.40",
      "high": "109.20",
      "low": "106.00",
      "close": "106.60",
      "average": "107.111",
      "volume": "185535",
      "turnover": "19872938.85",
      "trades": "983"
    },
    {
      "date": "2022-12-19",
      "bid": "103.80",
      "ask": "104.10",
      "open": "105.90",
      "high": "107.80",
      "low": "103.40",
      "close": "103.70",
      "average": "104.7197",
      "volume": "145335",
      "turnover": "15219492.1",
      "trades": "773"
    },
    {
      "date": "2022-12-20",
      "bid": "103.90",
      "ask": "104.10",
      "open": "103.00",
      "high": "105.20",
      "low": "101.30",
      "close": "104.10",
      "average": "103.3153",
      "volume": "163469",
      "turnover": "16888886.14",
      "trades": "955"
    },
    {
      "date": "2022-12-21",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.10",
      "high": "107.30",
      "low": "103.90",
      "close": "106.40",
      "average": "105.7184",
      "volume": "132581",
      "turnover": "14008923.25",
      "trades": "803"
    },
    {
      "date": "2022-12-22",
      "bid": "104.60",
      "ask": "104.80",
      "open": "106.50",
      "high": "107.50",
      "low": "103.50",
      "close": "104.80",
      "average": "105.4093",
      "volume": "170465",
      "turnover": "18003541.89",
      "trades": "857"
    },
    {
      "date": "2022-12-23",
      "bid": "103.70",
      "ask": "104.00",
      "open": "104.80",
      "high": "106.00",
      "low": "103.00",
      "close": "103.90",
      "average": "104.346",
      "volume": "325268",
      "turnover": "33942211",
      "trades": "1203"
    },
    {
      "date": "2022-12-27",
      "bid": "106.70",
      "ask": "106.80",
      "open": "104.60",
      "high": "107.40",
      "low": "104.40",
      "close": "106.60",
      "average": "105.4768",
      "volume": "417604",
      "turnover": "44049579.5",
      "trades": "868"
    },
    {
      "date": "2022-12-28",
      "bid": "106.30",
      "ask": "106.60",
      "open": "106.50",
      "high": "107.60",
      "low": "104.30",
      "close": "106.60",
      "average": "106.3003",
      "volume": "173705",
      "turnover": "18465061",
      "trades": "818"
    },
    {
      "date": "2022-12-29",
      "bid": "111.40",
      "ask": "111.50",
      "open": "106.60",
      "high": "112.10",
      "low": "105.40",
      "close": "111.80",
      "average": "110.4606",
      "volume": "219435",
      "turnover": "24238539.95",
      "trades": "509"
    },
    {
      "date": "2022-12-30",
      "bid": "108.50",
      "ask": "108.80",
      "open": "113.00",
      "high": "114.30",
      "low": "108.30",
      "close": "108.60",
      "average": "110.898",
      "volume": "268062",
      "turnover": "29726604.7",
      "trades": "967"
    },
    {
      "date": "2023-01-02",
      "bid": "107.80",
      "ask": "108.40",
      "open": "109.30",
      "high": "112.00",
      "low": "107.40",
      "close": "108.40",
      "average": "109.3349",
      "volume": "103909",
      "turnover": "11360883.9",
      "trades": "631"
    },
    {
      "date": "2023-01-03",
      "bid": "107.60",
      "ask": "107.90",
      "open": "108.30",
      "high": "110.20",
      "low": "106.60",
      "close": "107.90",
      "average": "108.2623",
      "volume": "191394",
      "turnover": "20721374",
      "trades": "1102"
    },
    {
      "date": "2023-01-04",
      "bid": "107.70",
      "ask": "107.80",
      "open": "108.00",
      "high": "109.10",
      "low": "106.10",
      "close": "108.10",
      "average": "107.9682",
      "volume": "216595",
      "turnover": "23385367.3",
      "trades": "1317"
    },
    {
      "date": "2023-01-05",
      "bid": "105.20",
      "ask": "105.40",
      "open": "108.10",
      "high": "108.70",
      "low": "104.70",
      "close": "105.50",
      "average": "105.8113",
      "volume": "105638",
      "turnover": "11177597.95",
      "trades": "742"
    },
    {
      "date": "2023-01-09",
      "bid": "109.40",
      "ask": "109.70",
      "open": "106.20",
      "high": "111.00",
      "low": "106.10",
      "close": "109.70",
      "average": "108.7007",
      "volume": "258764",
      "turnover": "28127825.25",
      "trades": "1121"
    },
    {
      "date": "2023-01-10",
      "bid": "106.60",
      "ask": "106.90",
      "open": "109.00",
      "high": "109.00",
      "low": "106.20",
      "close": "106.80",
      "average": "107.2047",
      "volume": "102550",
      "turnover": "10994604.1",
      "trades": "823"
    },
    {
      "date": "2023-01-11",
      "bid": "109.40",
      "ask": "109.70",
      "open": "106.80",
      "high": "110.10",
      "low": "106.80",
      "close": "109.70",
      "average": "108.6479",
      "volume": "198340",
      "turnover": "21550579.3",
      "trades": "733"
    },
    {
      "date": "2023-01-12",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.00",
      "high": "112.40",
      "low": "106.50",
      "close": "112.30",
      "average": "111.1999",
      "volume": "1122729",
      "turnover": "124842999.2",
      "trades": "1739"
    },
    {
      "date": "2023-01-13",
      "bid": "109.60",
      "ask": "109.90",
      "open": "112.80",
      "high": "113.40",
      "low": "109.40",
      "close": "109.90",
      "average": "111.1145",
      "volume": "199990",
      "turnover": "22204149.75",
      "trades": "1019"
    },
    {
      "date": "2023-01-16",
      "bid": "113.10",
      "ask": "113.40",
      "open": "110.30",
      "high": "114.00",
      "low": "108.50",
      "close": "113.60",
      "average": "111.2434",
      "volume": "302497",
      "turnover": "33644057",
      "trades": "1246"
    },
    {
      "date": "2023-01-17",
      "bid": "112.50",
      "ask": "112.70",
      "open": "114.60",
      "high": "114.60",
      "low": "110.20",
      "close": "112.60",
      "average": "111.6608",
      "volume": "338259",
      "turnover": "37770089.9",
      "trades": "1263"
    },
    {
      "date": "2023-01-18",
      "bid": "112.20",
      "ask": "112.60",
      "open": "112.60",
      "high": "115.20",
      "low": "111.10",
      "close": "112.60",
      "average": "112.9782",
      "volume": "337088",
      "turnover": "38086106.65",
      "trades": "1312"
    },
    {
      "date": "2023-01-19",
      "bid": "107.00",
      "ask": "107.30",
      "open": "112.00",
      "high": "112.00",
      "low": "106.60",
      "close": "106.90",
      "average": "108.9513",
      "volume": "371862",
      "turnover": "40513494.15",
      "trades": "1891"
    },
    {
      "date": "2023-01-20",
      "bid": "110.10",
      "ask": "110.40",
      "open": "107.90",
      "high": "110.70",
      "low": "107.40",
      "close": "110.50",
      "average": "109.5065",
      "volume": "366500",
      "turnover": "40134279.9",
      "trades": "1330"
    },
    {
      "date": "2023-01-23",
      "bid": "111.20",
      "ask": "111.50",
      "open": "111.00",
      "high": "114.80",
      "low": "110.80",
      "close": "111.70",
      "average": "112.1199",
      "volume": "565705",
      "turnover": "63424375.6",
      "trades": "2152"
    },
    {
      "date": "2023-01-24",
      "bid": "111.50",
      "ask": "111.60",
      "open": "112.10",
      "high": "112.60",
      "low": "109.50",
      "close": "111.70",
      "average": "110.9937",
      "volume": "404795",
      "turnover": "44928711.9",
      "trades": "1149"
    },
    {
      "date": "2023-01-25",
      "bid": "106.60",
      "ask": "106.80",
      "open": "111.70",
      "high": "111.70",
      "low": "105.30",
      "close": "106.60",
      "average": "106.7008",
      "volume": "833777",
      "turnover": "90144360.9",
      "trades": "1815"
    },
    {
      "date": "2023-01-26",
      "bid": "111.70",
      "ask": "112.10",
      "open": "108.00",
      "high": "113.00",
      "low": "107.00",
      "close": "112.00",
      "average": "110.6666",
      "volume": "346428",
      "turnover": "38337188.9",
      "trades": "1518"
    },
    {
      "date": "2023-01-27",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.70",
      "high": "112.80",
      "low": "110.40",
      "close": "112.20",
      "average": "111.8115",
      "volume": "161550",
      "turnover": "18059846.95",
      "trades": "856"
    },
    {
      "date": "2023-01-30",
      "bid": "109.90",
      "ask": "110.10",
      "open": "112.60",
      "high": "112.60",
      "low": "108.70",
      "close": "109.90",
      "average": "110.0727",
      "volume": "93622",
      "turnover": "10306661.4",
      "trades": "703"
    },
    {
      "date": "2023-01-31",
      "bid": "109.30",
      "ask": "109.60",
      "open": "109.00",
      "high": "110.10",
      "low": "107.10",
      "close": "109.70",
      "average": "108.7942",
      "volume": "136229",
      "turnover": "14821354.5",
      "trades": "676"
    },
    {
      "date": "2023-02-01",
      "bid": "110.00",
      "ask": "110.40",
      "open": "111.60",
      "high": "112.90",
      "low": "109.10",
      "close": "110.30",
      "average": "111.4001",
      "volume": "179688",
      "turnover": "20016118.64",
      "trades": "953"
    },
    {
      "date": "2023-02-02",
      "bid": "127.80",
      "ask": "128.00",
      "open": "113.80",
      "high": "130.80",
      "low": "112.90",
      "close": "128.70",
      "average": "123.6541",
      "volume": "1254245",
      "turnover": "155222614.19",
      "trades": "4646"
    },
    {
      "date": "2023-02-03",
      "bid": "126.50",
      "ask": "126.90",
      "open": "130.40",
      "high": "132.80",
      "low": "122.30",
      "close": "126.80",
      "average": "126.1534",
      "volume": "459276",
      "turnover": "57898404.1",
      "trades": "2147"
    },
    {
      "date": "2023-02-06",
      "bid": "126.00",
      "ask": "126.30",
      "open": "125.20",
      "high": "127.10",
      "low": "122.90",
      "close": "126.40",
      "average": "125.2155",
      "volume": "283915",
      "turnover": "35545600.1",
      "trades": "1529"
    },
    {
      "date": "2023-02-07",
      "bid": "123.40",
      "ask": "123.80",
      "open": "126.60",
      "high": "127.10",
      "low": "122.80",
      "close": "123.90",
      "average": "123.95",
      "volume": "157836",
      "turnover": "19563771.2",
      "trades": "885"
    },
    {
      "date": "2023-02-08",
      "bid": "123.00",
      "ask": "123.40",
      "open": "126.40",
      "high": "128.10",
      "low": "122.10",
      "close": "123.00",
      "average": "124.4993",
      "volume": "154447",
      "turnover": "19225493.3",
      "trades": "889"
    },
    {
      "date": "2023-02-09",
      "bid": "122.40",
      "ask": "122.60",
      "open": "123.00",
      "high": "125.70",
      "low": "121.70",
      "close": "122.70",
      "average": "123.0129",
      "volume": "174404",
      "turnover": "21454665.25",
      "trades": "951"
    },
    {
      "date": "2023-02-10",
      "bid": "122.40",
      "ask": "122.60",
      "open": "121.00",
      "high": "122.70",
      "low": "119.10",
      "close": "122.70",
      "average": "121.3539",
      "volume": "383855",
      "turnover": "46570797.25",
      "trades": "1338"
    },
    {
      "date": "2023-02-13",
      "bid": "125.40",
      "ask": "125.60",
      "open": "123.00",
      "high": "126.00",
      "low": "121.60",
      "close": "126.00",
      "average": "124.6602",
      "volume": "206355",
      "turnover": "25723988.8",
      "trades": "1010"
    },
    {
      "date": "2023-02-14",
      "bid": "125.00",
      "ask": "125.30",
      "open": "126.00",
      "high": "127.10",
      "low": "122.90",
      "close": "125.10",
      "average": "124.975",
      "volume": "327903",
      "turnover": "40979664.4",
      "trades": "1391"
    },
    {
      "date": "2023-02-15",
      "bid": "125.10",
      "ask": "125.40",
      "open": "125.10",
      "high": "125.30",
      "low": "121.00",
      "close": "125.20",
      "average": "123.2784",
      "volume": "199662",
      "turnover": "24613909.4",
      "trades": "882"
    },
    {
      "date": "2023-02-16",
      "bid": "124.90",
      "ask": "125.10",
      "open": "126.40",
      "high": "128.50",
      "low": "122.70",
      "close": "125.30",
      "average": "126.086",
      "volume": "224659",
      "turnover": "28349200.6",
      "trades": "934"
    },
    {
      "date": "2023-02-17",
      "bid": "122.60",
      "ask": "122.80",
      "open": "124.00",
      "high": "124.00",
      "low": "121.20",
      "close": "123.00",
      "average": "122.9948",
      "volume": "174723",
      "turnover": "21490015.2",
      "trades": "813"
    },
    {
      "date": "2023-02-20",
      "bid": "123.10",
      "ask": "123.50",
      "open": "122.60",
      "high": "124.20",
      "low": "122.40",
      "close": "123.00",
      "average": "123.1934",
      "volume": "79426",
      "turnover": "9784547.8",
      "trades": "509"
    },
    {
      "date": "2023-02-21",
      "bid": "117.50",
      "ask": "117.80",
      "open": "123.00",
      "high": "123.00",
      "low": "117.50",
      "close": "117.50",
      "average": "119.7278",
      "volume": "107290",
      "turnover": "12845944.6",
      "trades": "691"
    },
    {
      "date": "2023-02-22",
      "bid": "112.60",
      "ask": "112.80",
      "open": "117.00",
      "high": "117.00",
      "low": "112.50",
      "close": "113.20",
      "average": "114.1533",
      "volume": "170872",
      "turnover": "19503766.05",
      "trades": "997"
    },
    {
      "date": "2023-02-23",
      "bid": "116.20",
      "ask": "116.50",
      "open": "113.80",
      "high": "118.30",
      "low": "113.20",
      "close": "116.30",
      "average": "116.6979",
      "volume": "162719",
      "turnover": "18988573.64",
      "trades": "1045"
    },
    {
      "date": "2023-02-24",
      "bid": "112.20",
      "ask": "112.50",
      "open": "117.30",
      "high": "117.30",
      "low": "111.50",
      "close": "112.60",
      "average": "113.5186",
      "volume": "188248",
      "turnover": "21368282.64",
      "trades": "1030"
    },
    {
      "date": "2023-02-27",
      "bid": "114.60",
      "ask": "114.90",
      "open": "112.80",
      "high": "115.20",
      "low": "112.00",
      "close": "115.10",
      "average": "113.9591",
      "volume": "90345",
      "turnover": "10295232.05",
      "trades": "568"
    },
    {
      "date": "2023-02-28",
      "bid": "111.40",
      "ask": "111.70",
      "open": "114.60",
      "high": "114.60",
      "low": "111.30",
      "close": "112.20",
      "average": "112.2651",
      "volume": "155536",
      "turnover": "17461549.5",
      "trades": "804"
    },
    {
      "date": "2023-03-01",
      "bid": "109.30",
      "ask": "109.50",
      "open": "112.20",
      "high": "112.50",
      "low": "109.20",
      "close": "109.90",
      "average": "110.7061",
      "volume": "170418",
      "turnover": "18870483.85",
      "trades": "943"
    },
    {
      "date": "2023-03-02",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.00",
      "high": "110.20",
      "low": "107.60",
      "close": "109.50",
      "average": "108.9246",
      "volume": "162370",
      "turnover": "17672551.3",
      "trades": "908"
    },
    {
      "date": "2023-03-03",
      "bid": "111.70",
      "ask": "111.90",
      "open": "109.50",
      "high": "112.70",
      "low": "109.40",
      "close": "112.00",
      "average": "111.6156",
      "volume": "142656",
      "turnover": "15919862.25",
      "trades": "819"
    },
    {
      "date": "2023-03-06",
      "bid": "111.30",
      "ask": "111.50",
      "open": "112.00",
      "high": "112.70",
      "low": "110.00",
      "close": "111.30",
      "average": "111.1983",
      "volume": "87456",
      "turnover": "9724510.15",
      "trades": "539"
    },
    {
      "date": "2023-03-07",
      "bid": "110.40",
      "ask": "110.80",
      "open": "111.00",
      "high": "116.40",
      "low": "110.30",
      "close": "110.60",
      "average": "112.4858",
      "volume": "253421",
      "turnover": "28504314.85",
      "trades": "1024"
    },
    {
      "date": "2023-03-08",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.10",
      "high": "110.40",
      "low": "107.90",
      "close": "109.50",
      "average": "109.256",
      "volume": "177241",
      "turnover": "19363010",
      "trades": "998"
    },
    {
      "date": "2023-03-09",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.00",
      "high": "109.70",
      "low": "106.70",
      "close": "109.20",
      "average": "108.5617",
      "volume": "107678",
      "turnover": "11689708.5",
      "trades": "609"
    },
    {
      "date": "2023-03-10",
      "bid": "104.00",
      "ask": "104.10",
      "open": "106.90",
      "high": "106.90",
      "low": "103.60",
      "close": "104.30",
      "average": "104.8633",
      "volume": "178449",
      "turnover": "18711889.89",
      "trades": "953"
    },
    {
      "date": "2023-03-13",
      "bid": "102.60",
      "ask": "102.70",
      "open": "105.00",
      "high": "105.30",
      "low": "100.30",
      "close": "102.20",
      "average": "101.9604",
      "volume": "195371",
      "turnover": "19918298.2",
      "trades": "1205"
    },
    {
      "date": "2023-03-14",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.50",
      "low": "102.00",
      "close": "104.70",
      "average": "104.2946",
      "volume": "147286",
      "turnover": "15362347.15",
      "trades": "735"
    },
    {
      "date": "2023-03-15",
      "bid": "100.80",
      "ask": "101.10",
      "open": "104.70",
      "high": "104.70",
      "low": "100.10",
      "close": "100.70",
      "average": "101.3674",
      "volume": "230786",
      "turnover": "23394368.25",
      "trades": "958"
    },
    {
      "date": "2023-03-16",
      "bid": "103.50",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.40",
      "low": "100.20",
      "close": "103.50",
      "average": "102.4588",
      "volume": "150169",
      "turnover": "15385806.75",
      "trades": "893"
    },
    {
      "date": "2023-03-17",
      "bid": "103.00",
      "ask": "103.20",
      "open": "103.50",
      "high": "106.00",
      "low": "101.80",
      "close": "103.50",
      "average": "102.1379",
      "volume": "2778260",
      "turnover": "283765603.5",
      "trades": "806"
    },
    {
      "date": "2023-03-20",
      "bid": "103.20",
      "ask": "103.50",
      "open": "101.50",
      "high": "104.00",
      "low": "99.00",
      "close": "103.30",
      "average": "102.415",
      "volume": "126382",
      "turnover": "12943410.8",
      "trades": "681"
    },
    {
      "date": "2023-03-21",
      "bid": "103.10",
      "ask": "103.40",
      "open": "103.30",
      "high": "105.10",
      "low": "101.70",
      "close": "103.20",
      "average": "103.4205",
      "volume": "111388",
      "turnover": "11519801.7",
      "trades": "692"
    },
    {
      "date": "2023-03-22",
      "bid": "100.90",
      "ask": "101.10",
      "open": "103.20",
      "high": "103.20",
      "low": "100.20",
      "close": "101.00",
      "average": "101.2258",
      "volume": "110724",
      "turnover": "11208107.55",
      "trades": "554"
    },
    {
      "date": "2023-03-23",
      "bid": "97.65",
      "ask": "97.90",
      "open": "100.40",
      "high": "100.60",
      "low": "97.50",
      "close": "97.90",
      "average": "98.1112",
      "volume": "257488",
      "turnover": "25270055.78",
      "trades": "1135"
    },
    {
      "date": "2023-03-24",
      "bid": "89.60",
      "ask": "89.70",
      "open": "95.60",
      "high": "96.60",
      "low": "89.50",
      "close": "89.90",
      "average": "92.6702",
      "volume": "427958",
      "turnover": "39662518.96",
      "trades": "2278"
    },
    {
      "date": "2023-03-27",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.00",
      "high": "92.00",
      "low": "89.00",
      "close": "91.25",
      "average": "90.6923",
      "volume": "164836",
      "turnover": "14948628.55",
      "trades": "996"
    },
    {
      "date": "2023-03-28",
      "bid": "89.25",
      "ask": "89.40",
      "open": "91.65",
      "high": "92.45",
      "low": "88.05",
      "close": "89.45",
      "average": "89.506",
      "volume": "214661",
      "turnover": "19213567.51",
      "trades": "1343"
    },
    {
      "date": "2023-03-29",
      "bid": "91.20",
      "ask": "91.40",
      "open": "89.85",
      "high": "92.50",
      "low": "89.45",
      "close": "91.60",
      "average": "91.4143",
      "volume": "201100",
      "turnover": "18384019.32",
      "trades": "1169"
    },
    {
      "date": "2023-03-30",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.90",
      "high": "94.50",
      "low": "91.60",
      "close": "92.60",
      "average": "92.8103",
      "volume": "381562",
      "turnover": "35411871.42",
      "trades": "1708"
    },
    {
      "date": "2023-03-31",
      "bid": "93.85",
      "ask": "94.10",
      "open": "92.50",
      "high": "94.55",
      "low": "89.45",
      "close": "93.80",
      "average": "92.2385",
      "volume": "712914",
      "turnover": "65766783.61",
      "trades": "1197"
    },
    {
      "date": "2023-04-03",
      "bid": "92.95",
      "ask": "93.20",
      "open": "94.10",
      "high": "94.50",
      "low": "92.60",
      "close": "93.00",
      "average": "93.2683",
      "volume": "241377",
      "turnover": "22514636.32",
      "trades": "820"
    },
    {
      "date": "2023-04-04",
      "bid": "95.40",
      "ask": "95.65",
      "open": "96.00",
      "high": "96.55",
      "low": "94.95",
      "close": "95.45",
      "average": "95.8751",
      "volume": "342525",
      "turnover": "32848218.21",
      "trades": "1676"
    },
    {
      "date": "2023-04-05",
      "bid": "92.35",
      "ask": "92.45",
      "open": "95.10",
      "high": "95.15",
      "low": "91.55",
      "close": "92.30",
      "average": "92.3921",
      "volume": "151996",
      "turnover": "14043185.83",
      "trades": "1137"
    },
    {
      "date": "2023-04-06",
      "bid": "95.20",
      "ask": "95.40",
      "open": "92.45",
      "high": "95.95",
      "low": "92.15",
      "close": "95.95",
      "average": "94.658",
      "volume": "679694",
      "turnover": "63313435.69",
      "trades": "655"
    },
    {
      "date": "2023-04-11",
      "bid": "100.60",
      "ask": "101.00",
      "open": "96.05",
      "high": "100.90",
      "low": "96.05",
      "close": "100.70",
      "average": "99.4441",
      "volume": "261940",
      "turnover": "26046698.04",
      "trades": "1282"
    },
    {
      "date": "2023-04-12",
      "bid": "96.70",
      "ask": "96.95",
      "open": "100.70",
      "high": "102.10",
      "low": "96.55",
      "close": "96.60",
      "average": "98.287",
      "volume": "228954",
      "turnover": "22503713.18",
      "trades": "1352"
    },
    {
      "date": "2023-04-13",
      "bid": "98.95",
      "ask": "99.10",
      "open": "97.05",
      "high": "99.70",
      "low": "96.95",
      "close": "99.00",
      "average": "98.7059",
      "volume": "609241",
      "turnover": "60134297",
      "trades": "681"
    },
    {
      "date": "2023-04-14",
      "bid": "98.90",
      "ask": "99.00",
      "open": "99.85",
      "high": "101.60",
      "low": "98.50",
      "close": "98.95",
      "average": "99.8333",
      "volume": "94826",
      "turnover": "9472658.75",
      "trades": "718"
    },
    {
      "date": "2023-04-17",
      "bid": "95.20",
      "ask": "95.40",
      "open": "99.00",
      "high": "99.40",
      "low": "94.80",
      "close": "95.40",
      "average": "96.1962",
      "volume": "164811",
      "turnover": "15855339.06",
      "trades": "1046"
    },
    {
      "date": "2023-04-18",
      "bid": "95.60",
      "ask": "95.80",
      "open": "95.10",
      "high": "96.80",
      "low": "93.55",
      "close": "95.60",
      "average": "95.5102",
      "volume": "156135",
      "turnover": "14911887.91",
      "trades": "1052"
    },
    {
      "date": "2023-04-19",
      "bid": "95.50",
      "ask": "95.70",
      "open": "93.55",
      "high": "96.20",
      "low": "93.40",
      "close": "95.50",
      "average": "95.4473",
      "volume": "378505",
      "turnover": "36124006.65",
      "trades": "898"
    },
    {
      "date": "2023-04-20",
      "bid": "93.70",
      "ask": "94.00",
      "open": "95.00",
      "high": "95.00",
      "low": "92.05",
      "close": "93.30",
      "average": "93.0646",
      "volume": "164833",
      "turnover": "15339054.6",
      "trades": "1013"
    },
    {
      "date": "2023-04-21",
      "bid": "95.80",
      "ask": "95.90",
      "open": "94.30",
      "high": "96.30",
      "low": "94.20",
      "close": "95.90",
      "average": "95.3756",
      "volume": "497882",
      "turnover": "47545878.89",
      "trades": "1165"
    },
    {
      "date": "2023-04-24",
      "bid": "97.75",
      "ask": "97.95",
      "open": "95.55",
      "high": "99.70",
      "low": "95.50",
      "close": "97.85",
      "average": "98.0922",
      "volume": "340125",
      "turnover": "33363567.35",
      "trades": "1101"
    },
    {
      "date": "2023-04-25",
      "bid": "97.20",
      "ask": "97.45",
      "open": "98.00",
      "high": "98.60",
      "low": "96.80",
      "close": "97.50",
      "average": "97.4645",
      "volume": "167638",
      "turnover": "16339096.44",
      "trades": "880"
    },
    {
      "date": "2023-04-26",
      "bid": "111.20",
      "ask": "111.60",
      "open": "101.00",
      "high": "111.70",
      "low": "101.00",
      "close": "110.80",
      "average": "106.4975",
      "volume": "3330708",
      "turnover": "354576320.65",
      "trades": "5411"
    },
    {
      "date": "2023-04-27",
      "bid": "116.50",
      "ask": "116.80",
      "open": "114.30",
      "high": "119.80",
      "low": "111.50",
      "close": "116.60",
      "average": "115.9979",
      "volume": "1063687",
      "turnover": "122438616.25",
      "trades": "2800"
    },
    {
      "date": "2023-04-28",
      "bid": "120.80",
      "ask": "120.90",
      "open": "116.60",
      "high": "122.80",
      "low": "116.60",
      "close": "121.20",
      "average": "120.6051",
      "volume": "310261",
      "turnover": "37422165.9",
      "trades": "1778"
    },
    {
      "date": "2023-05-02",
      "bid": "118.90",
      "ask": "119.10",
      "open": "121.20",
      "high": "122.80",
      "low": "118.60",
      "close": "118.80",
      "average": "119.7751",
      "volume": "215632",
      "turnover": "25827792.6",
      "trades": "1223"
    },
    {
      "date": "2023-05-03",
      "bid": "121.60",
      "ask": "121.90",
      "open": "119.00",
      "high": "123.30",
      "low": "118.10",
      "close": "121.70",
      "average": "121.623",
      "volume": "176043",
      "turnover": "21405672.95",
      "trades": "1222"
    },
    {
      "date": "2023-05-04",
      "bid": "125.90",
      "ask": "126.20",
      "open": "121.90",
      "high": "126.40",
      "low": "118.30",
      "close": "125.80",
      "average": "122.5009",
      "volume": "295604",
      "turnover": "36197775.45",
      "trades": "1377"
    },
    {
      "date": "2023-05-05",
      "bid": "123.40",
      "ask": "123.60",
      "open": "124.10",
      "high": "127.00",
      "low": "122.70",
      "close": "123.70",
      "average": "124.4933",
      "volume": "129156",
      "turnover": "16079319.05",
      "trades": "967"
    },
    {
      "date": "2023-05-08",
      "bid": "123.40",
      "ask": "123.70",
      "open": "123.50",
      "high": "124.30",
      "low": "120.80",
      "close": "123.50",
      "average": "123.1761",
      "volume": "122760",
      "turnover": "15114232.8",
      "trades": "793"
    },
    {
      "date": "2023-05-09",
      "bid": "122.50",
      "ask": "122.70",
      "open": "123.00",
      "high": "123.70",
      "low": "120.30",
      "close": "122.50",
      "average": "122.4571",
      "volume": "129585",
      "turnover": "15876389.85",
      "trades": "842"
    },
    {
      "date": "2023-05-10",
      "bid": "123.70",
      "ask": "124.00",
      "open": "122.50",
      "high": "125.60",
      "low": "121.70",
      "close": "124.10",
      "average": "123.6966",
      "volume": "252370",
      "turnover": "31217398",
      "trades": "1092"
    },
    {
      "date": "2023-05-11",
      "bid": "130.10",
      "ask": "130.40",
      "open": "124.30",
      "high": "130.60",
      "low": "124.30",
      "close": "130.00",
      "average": "128.706",
      "volume": "341502",
      "turnover": "43923590.35",
      "trades": "1223"
    },
    {
      "date": "2023-05-12",
      "bid": "129.70",
      "ask": "130.00",
      "open": "130.90",
      "high": "131.20",
      "low": "127.80",
      "close": "129.60",
      "average": "129.3351",
      "volume": "402416",
      "turnover": "52057431.1",
      "trades": "1750"
    },
    {
      "date": "2023-05-15",
      "bid": "135.10",
      "ask": "135.30",
      "open": "131.50",
      "high": "135.30",
      "low": "131.50",
      "close": "135.20",
      "average": "134.435",
      "volume": "208676",
      "turnover": "28055340.2",
      "trades": "1082"
    },
    {
      "date": "2023-05-16",
      "bid": "131.00",
      "ask": "131.10",
      "open": "134.00",
      "high": "137.40",
      "low": "129.20",
      "close": "131.00",
      "average": "133.1428",
      "volume": "584392",
      "turnover": "77810278.75",
      "trades": "2099"
    },
    {
      "date": "2023-05-17",
      "bid": "136.80",
      "ask": "137.00",
      "open": "131.70",
      "high": "137.50",
      "low": "131.00",
      "close": "137.30",
      "average": "135.4438",
      "volume": "159199",
      "turnover": "21567682.15",
      "trades": "982"
    },
    {
      "date": "2023-05-19",
      "bid": "134.40",
      "ask": "134.70",
      "open": "137.90",
      "high": "141.10",
      "low": "134.40",
      "close": "134.50",
      "average": "137.8694",
      "volume": "308200",
      "turnover": "42520141.79",
      "trades": "1846"
    },
    {
      "date": "2023-05-22",
      "bid": "136.10",
      "ask": "136.30",
      "open": "134.10",
      "high": "137.90",
      "low": "132.30",
      "close": "135.80",
      "average": "133.486",
      "volume": "671043",
      "turnover": "89575001.9",
      "trades": "1303"
    },
    {
      "date": "2023-05-23",
      "bid": "135.10",
      "ask": "135.50",
      "open": "135.60",
      "high": "140.00",
      "low": "135.00",
      "close": "135.70",
      "average": "137.8198",
      "volume": "234361",
      "turnover": "32293523.85",
      "trades": "1377"
    },
    {
      "date": "2023-05-24",
      "bid": "132.20",
      "ask": "132.70",
      "open": "134.00",
      "high": "134.00",
      "low": "130.50",
      "close": "132.10",
      "average": "131.8574",
      "volume": "417873",
      "turnover": "55115246.4",
      "trades": "1037"
    },
    {
      "date": "2023-05-25",
      "bid": "135.60",
      "ask": "135.80",
      "open": "132.10",
      "high": "138.10",
      "low": "132.00",
      "close": "134.90",
      "average": "135.3852",
      "volume": "776769",
      "turnover": "105162138.45",
      "trades": "1504"
    },
    {
      "date": "2023-05-26",
      "bid": "135.50",
      "ask": "135.90",
      "open": "135.80",
      "high": "136.70",
      "low": "133.00",
      "close": "135.40",
      "average": "134.2848",
      "volume": "122259",
      "turnover": "16416649.85",
      "trades": "807"
    },
    {
      "date": "2023-05-29",
      "bid": "133.60",
      "ask": "133.90",
      "open": "136.90",
      "high": "137.60",
      "low": "133.50",
      "close": "133.90",
      "average": "134.4587",
      "volume": "100764",
      "turnover": "13548604.7",
      "trades": "646"
    },
    {
      "date": "2023-05-30",
      "bid": "132.70",
      "ask": "132.90",
      "open": "134.50",
      "high": "135.40",
      "low": "131.60",
      "close": "133.00",
      "average": "133.043",
      "volume": "317665",
      "turnover": "42275361.85",
      "trades": "1577"
    },
    {
      "date": "2023-05-31",
      "bid": "135.10",
      "ask": "135.40",
      "open": "132.00",
      "high": "135.40",
      "low": "131.00",
      "close": "135.30",
      "average": "134.5927",
      "volume": "416939",
      "turnover": "56111826.8",
      "trades": "1221"
    },
    {
      "date": "2023-06-01",
      "bid": "136.70",
      "ask": "137.10",
      "open": "135.30",
      "high": "137.20",
      "low": "134.80",
      "close": "136.80",
      "average": "136.3217",
      "volume": "118816",
      "turnover": "16197200.3",
      "trades": "907"
    },
    {
      "date": "2023-06-02",
      "bid": "138.60",
      "ask": "139.20",
      "open": "137.20",
      "high": "141.20",
      "low": "133.40",
      "close": "139.00",
      "average": "139.2402",
      "volume": "190073",
      "turnover": "26465016.85",
      "trades": "871"
    },
    {
      "date": "2023-06-05",
      "bid": "140.40",
      "ask": "140.70",
      "open": "140.40",
      "high": "140.70",
      "low": "138.50",
      "close": "140.60",
      "average": "139.794",
      "volume": "119519",
      "turnover": "16707992.4",
      "trades": "696"
    },
    {
      "date": "2023-06-07",
      "bid": "139.00",
      "ask": "139.20",
      "open": "140.60",
      "high": "143.40",
      "low": "137.90",
      "close": "139.40",
      "average": "139.8366",
      "volume": "214204",
      "turnover": "29952129.55",
      "trades": "1017"
    },
    {
      "date": "2023-06-08",
      "bid": "137.00",
      "ask": "137.20",
      "open": "137.60",
      "high": "139.40",
      "low": "136.30",
      "close": "137.00",
      "average": "137.5889",
      "volume": "206144",
      "turnover": "28369459.5",
      "trades": "1203"
    },
    {
      "date": "2023-06-09",
      "bid": "134.70",
      "ask": "134.80",
      "open": "137.00",
      "high": "137.00",
      "low": "134.50",
      "close": "134.90",
      "average": "135.332",
      "volume": "131391",
      "turnover": "17781053.8",
      "trades": "824"
    },
    {
      "date": "2023-06-12",
      "bid": "136.60",
      "ask": "136.80",
      "open": "134.90",
      "high": "137.50",
      "low": "133.70",
      "close": "136.20",
      "average": "136.2605",
      "volume": "221887",
      "turnover": "30236510.5",
      "trades": "1011"
    },
    {
      "date": "2023-06-13",
      "bid": "135.00",
      "ask": "135.20",
      "open": "136.20",
      "high": "138.90",
      "low": "134.40",
      "close": "135.00",
      "average": "135.2715",
      "volume": "160377",
      "turnover": "21695253.7",
      "trades": "841"
    },
    {
      "date": "2023-06-14",
      "bid": "133.70",
      "ask": "133.80",
      "open": "134.00",
      "high": "135.40",
      "low": "130.10",
      "close": "133.60",
      "average": "133.8238",
      "volume": "310387",
      "turnover": "41535965.6",
      "trades": "1428"
    },
    {
      "date": "2023-06-15",
      "bid": "133.80",
      "ask": "134.00",
      "open": "134.90",
      "high": "137.40",
      "low": "130.70",
      "close": "133.40",
      "average": "132.9231",
      "volume": "231962",
      "turnover": "30833097.5",
      "trades": "894"
    },
    {
      "date": "2023-06-16",
      "bid": "129.40",
      "ask": "129.60",
      "open": "132.30",
      "high": "135.30",
      "low": "129.30",
      "close": "130.00",
      "average": "130.7721",
      "volume": "443535",
      "turnover": "58002013.4",
      "trades": "1410"
    },
    {
      "date": "2023-06-19",
      "bid": "121.60",
      "ask": "121.80",
      "open": "125.00",
      "high": "125.00",
      "low": "117.80",
      "close": "121.90",
      "average": "121.5486",
      "volume": "712174",
      "turnover": "86535805.7",
      "trades": "2514"
    },
    {
      "date": "2023-06-20",
      "bid": "119.90",
      "ask": "120.10",
      "open": "121.90",
      "high": "123.40",
      "low": "119.30",
      "close": "119.80",
      "average": "120.8067",
      "volume": "502885",
      "turnover": "60763007.97",
      "trades": "1160"
    },
    {
      "date": "2023-06-21",
      "bid": "118.50",
      "ask": "118.80",
      "open": "119.80",
      "high": "120.30",
      "low": "117.40",
      "close": "118.80",
      "average": "118.7839",
      "volume": "134983",
      "turnover": "16033828.45",
      "trades": "886"
    },
    {
      "date": "2023-06-22",
      "bid": "119.20",
      "ask": "119.40",
      "open": "117.20",
      "high": "120.00",
      "low": "115.10",
      "close": "119.20",
      "average": "118.4704",
      "volume": "172739",
      "turnover": "20472574.6",
      "trades": "829"
    },
    {
      "date": "2023-06-26",
      "bid": "117.10",
      "ask": "117.30",
      "open": "119.20",
      "high": "119.20",
      "low": "115.90",
      "close": "117.30",
      "average": "117.1165",
      "volume": "83391",
      "turnover": "9766554.55",
      "trades": "498"
    },
    {
      "date": "2023-06-27",
      "bid": "115.80",
      "ask": "116.00",
      "open": "118.80",
      "high": "118.80",
      "low": "114.80",
      "close": "116.30",
      "average": "116.4227",
      "volume": "129344",
      "turnover": "15050146.1",
      "trades": "713"
    },
    {
      "date": "2023-06-28",
      "bid": "117.90",
      "ask": "118.10",
      "open": "116.30",
      "high": "118.10",
      "low": "115.30",
      "close": "118.00",
      "average": "117.1405",
      "volume": "80490",
      "turnover": "9428678.3",
      "trades": "480"
    },
    {
      "date": "2023-06-29",
      "bid": "120.50",
      "ask": "120.70",
      "open": "118.50",
      "high": "122.90",
      "low": "118.00",
      "close": "120.90",
      "average": "121.0657",
      "volume": "152499",
      "turnover": "18462354.64",
      "trades": "845"
    },
    {
      "date": "2023-06-30",
      "bid": "121.50",
      "ask": "121.70",
      "open": "121.20",
      "high": "122.40",
      "low": "120.60",
      "close": "121.70",
      "average": "121.5694",
      "volume": "91166",
      "turnover": "11083130",
      "trades": "590"
    },
    {
      "date": "2023-07-03",
      "bid": "118.50",
      "ask": "118.80",
      "open": "122.60",
      "high": "124.20",
      "low": "118.30",
      "close": "119.00",
      "average": "119.8214",
      "volume": "116644",
      "turnover": "13975364.4",
      "trades": "682"
    },
    {
      "date": "2023-07-04",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.00",
      "high": "122.00",
      "low": "118.40",
      "close": "121.40",
      "average": "120.5071",
      "volume": "84491",
      "turnover": "10181925.3",
      "trades": "476"
    },
    {
      "date": "2023-07-05",
      "bid": "119.80",
      "ask": "119.90",
      "open": "120.00",
      "high": "120.80",
      "low": "118.20",
      "close": "120.00",
      "average": "119.7808",
      "volume": "92802",
      "turnover": "11115894.3",
      "trades": "541"
    },
    {
      "date": "2023-07-06",
      "bid": "117.10",
      "ask": "117.40",
      "open": "119.00",
      "high": "121.60",
      "low": "116.40",
      "close": "117.10",
      "average": "118.3245",
      "volume": "90467",
      "turnover": "10715568.8",
      "trades": "527"
    },
    {
      "date": "2023-07-07",
      "bid": "119.30",
      "ask": "119.60",
      "open": "117.40",
      "high": "119.60",
      "low": "116.70",
      "close": "119.30",
      "average": "118.5967",
      "volume": "47118",
      "turnover": "5588073.2",
      "trades": "316"
    },
    {
      "date": "2023-07-10",
      "bid": "115.30",
      "ask": "115.60",
      "open": "119.30",
      "high": "119.30",
      "low": "113.10",
      "close": "115.30",
      "average": "114.9897",
      "volume": "342067",
      "turnover": "39329147.45",
      "trades": "989"
    },
    {
      "date": "2023-07-11",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.70",
      "high": "117.40",
      "low": "113.50",
      "close": "113.50",
      "average": "114.8948",
      "volume": "542825",
      "turnover": "62367743.3",
      "trades": "922"
    },
    {
      "date": "2023-07-12",
      "bid": "116.50",
      "ask": "116.70",
      "open": "114.00",
      "high": "116.50",
      "low": "111.40",
      "close": "116.50",
      "average": "115.0573",
      "volume": "226880",
      "turnover": "26102518.75",
      "trades": "884"
    },
    {
      "date": "2023-07-13",
      "bid": "119.70",
      "ask": "120.10",
      "open": "116.50",
      "high": "120.50",
      "low": "115.80",
      "close": "120.00",
      "average": "119.2091",
      "volume": "431382",
      "turnover": "51429067.5",
      "trades": "905"
    },
    {
      "date": "2023-07-14",
      "bid": "95.05",
      "ask": "95.15",
      "open": "112.00",
      "high": "112.00",
      "low": "90.10",
      "close": "95.00",
      "average": "95.9821",
      "volume": "1440846",
      "turnover": "138627571.28",
      "trades": "6077"
    },
    {
      "date": "2023-07-17",
      "bid": "83.70",
      "ask": "83.80",
      "open": "92.70",
      "high": "92.95",
      "low": "83.45",
      "close": "83.45",
      "average": "87.4192",
      "volume": "634099",
      "turnover": "55426879",
      "trades": "3238"
    },
    {
      "date": "2023-07-18",
      "bid": "82.45",
      "ask": "82.50",
      "open": "83.50",
      "high": "84.05",
      "low": "81.65",
      "close": "82.55",
      "average": "82.7838",
      "volume": "377292",
      "turnover": "31233876.93",
      "trades": "2163"
    },
    {
      "date": "2023-07-19",
      "bid": "81.50",
      "ask": "81.65",
      "open": "83.10",
      "high": "84.20",
      "low": "81.45",
      "close": "81.75",
      "average": "82.64",
      "volume": "325727",
      "turnover": "26918125.55",
      "trades": "1273"
    },
    {
      "date": "2023-07-20",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.10",
      "high": "82.70",
      "low": "79.15",
      "close": "79.90",
      "average": "80.3712",
      "volume": "297025",
      "turnover": "23875534.31",
      "trades": "1411"
    },
    {
      "date": "2023-07-21",
      "bid": "83.45",
      "ask": "83.55",
      "open": "78.95",
      "high": "83.60",
      "low": "78.50",
      "close": "83.60",
      "average": "82.2664",
      "volume": "314277",
      "turnover": "25853322.91",
      "trades": "1317"
    },
    {
      "date": "2023-07-24",
      "bid": "84.65",
      "ask": "84.85",
      "open": "83.20",
      "high": "84.90",
      "low": "82.95",
      "close": "84.75",
      "average": "84.3064",
      "volume": "158954",
      "turnover": "13400846.81",
      "trades": "1013"
    },
    {
      "date": "2023-07-25",
      "bid": "88.00",
      "ask": "88.15",
      "open": "84.95",
      "high": "88.15",
      "low": "83.10",
      "close": "88.10",
      "average": "85.8667",
      "volume": "236710",
      "turnover": "20338296.07",
      "trades": "1026"
    },
    {
      "date": "2023-07-26",
      "bid": "87.00",
      "ask": "87.15",
      "open": "87.70",
      "high": "88.05",
      "low": "85.70",
      "close": "87.20",
      "average": "87.0229",
      "volume": "200824",
      "turnover": "17476212.23",
      "trades": "1066"
    },
    {
      "date": "2023-07-27",
      "bid": "88.60",
      "ask": "88.75",
      "open": "87.30",
      "high": "89.85",
      "low": "87.15",
      "close": "88.60",
      "average": "88.4595",
      "volume": "370783",
      "turnover": "32800547.87",
      "trades": "900"
    },
    {
      "date": "2023-07-28",
      "bid": "87.55",
      "ask": "87.65",
      "open": "87.70",
      "high": "89.50",
      "low": "87.30",
      "close": "87.50",
      "average": "88.0648",
      "volume": "210209",
      "turnover": "18511931.75",
      "trades": "552"
    },
    {
      "date": "2023-07-31",
      "bid": "85.80",
      "ask": "85.90",
      "open": "86.80",
      "high": "87.30",
      "low": "85.55",
      "close": "85.70",
      "average": "86.1682",
      "volume": "100740",
      "turnover": "8680636.19",
      "trades": "501"
    },
    {
      "date": "2023-08-01",
      "bid": "85.05",
      "ask": "85.35",
      "open": "85.50",
      "high": "86.45",
      "low": "84.50",
      "close": "85.10",
      "average": "85.3638",
      "volume": "75394",
      "turnover": "6436088.13",
      "trades": "461"
    },
    {
      "date": "2023-08-02",
      "bid": "82.75",
      "ask": "82.95",
      "open": "83.70",
      "high": "84.00",
      "low": "82.00",
      "close": "82.70",
      "average": "82.8791",
      "volume": "77089",
      "turnover": "6389069.2",
      "trades": "552"
    },
    {
      "date": "2023-08-03",
      "bid": "83.05",
      "ask": "83.20",
      "open": "82.05",
      "high": "83.90",
      "low": "81.85",
      "close": "83.25",
      "average": "83.1543",
      "volume": "79665",
      "turnover": "6624483.85",
      "trades": "494"
    },
    {
      "date": "2023-08-04",
      "bid": "83.35",
      "ask": "83.60",
      "open": "84.10",
      "high": "84.40",
      "low": "82.60",
      "close": "83.20",
      "average": "83.2846",
      "volume": "75727",
      "turnover": "6306889.9",
      "trades": "462"
    },
    {
      "date": "2023-08-07",
      "bid": "82.70",
      "ask": "83.00",
      "open": "83.20",
      "high": "83.65",
      "low": "82.20",
      "close": "82.75",
      "average": "82.7732",
      "volume": "60218",
      "turnover": "4984439.05",
      "trades": "368"
    },
    {
      "date": "2023-08-08",
      "bid": "83.30",
      "ask": "83.50",
      "open": "82.25",
      "high": "84.45",
      "low": "81.55",
      "close": "83.30",
      "average": "83.163",
      "volume": "175176",
      "turnover": "14568272.2",
      "trades": "852"
    },
    {
      "date": "2023-08-09",
      "bid": "84.25",
      "ask": "84.45",
      "open": "84.10",
      "high": "86.00",
      "low": "83.00",
      "close": "84.45",
      "average": "84.6741",
      "volume": "108306",
      "turnover": "9170716.15",
      "trades": "692"
    },
    {
      "date": "2023-08-10",
      "bid": "84.90",
      "ask": "85.10",
      "open": "84.70",
      "high": "85.40",
      "low": "83.15",
      "close": "85.10",
      "average": "84.6396",
      "volume": "52031",
      "turnover": "4403509.15",
      "trades": "462"
    },
    {
      "date": "2023-08-11",
      "bid": "82.35",
      "ask": "82.55",
      "open": "85.10",
      "high": "85.50",
      "low": "82.35",
      "close": "82.65",
      "average": "83.1729",
      "volume": "94858",
      "turnover": "7889618.4",
      "trades": "544"
    },
    {
      "date": "2023-08-14",
      "bid": "81.50",
      "ask": "81.65",
      "open": "82.50",
      "high": "83.00",
      "low": "81.40",
      "close": "81.65",
      "average": "81.9739",
      "volume": "67751",
      "turnover": "5553812.45",
      "trades": "493"
    },
    {
      "date": "2023-08-15",
      "bid": "79.00",
      "ask": "79.25",
      "open": "81.65",
      "high": "81.80",
      "low": "78.95",
      "close": "79.35",
      "average": "79.6243",
      "volume": "189366",
      "turnover": "15077813.25",
      "trades": "621"
    },
    {
      "date": "2023-08-16",
      "bid": "77.85",
      "ask": "78.10",
      "open": "79.10",
      "high": "79.50",
      "low": "77.05",
      "close": "78.10",
      "average": "78.4099",
      "volume": "279062",
      "turnover": "21882373.21",
      "trades": "892"
    },
    {
      "date": "2023-08-17",
      "bid": "76.25",
      "ask": "76.50",
      "open": "78.10",
      "high": "78.35",
      "low": "76.20",
      "close": "76.50",
      "average": "77.0907",
      "volume": "191680",
      "turnover": "14790253.06",
      "trades": "761"
    },
    {
      "date": "2023-08-18",
      "bid": "76.05",
      "ask": "76.15",
      "open": "76.50",
      "high": "76.70",
      "low": "74.55",
      "close": "76.20",
      "average": "75.7603",
      "volume": "132591",
      "turnover": "10045125.77",
      "trades": "631"
    },
    {
      "date": "2023-08-21",
      "bid": "73.80",
      "ask": "74.15",
      "open": "76.20",
      "high": "76.70",
      "low": "73.70",
      "close": "74.15",
      "average": "74.8032",
      "volume": "148140",
      "turnover": "11081349.45",
      "trades": "688"
    },
    {
      "date": "2023-08-22",
      "bid": "74.65",
      "ask": "74.85",
      "open": "74.60",
      "high": "75.80",
      "low": "73.85",
      "close": "75.00",
      "average": "74.8759",
      "volume": "337323",
      "turnover": "25253218.15",
      "trades": "654"
    },
    {
      "date": "2023-08-23",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.95",
      "high": "75.90",
      "low": "74.55",
      "close": "75.65",
      "average": "75.2814",
      "volume": "167537",
      "turnover": "12611851",
      "trades": "684"
    },
    {
      "date": "2023-08-24",
      "bid": "73.45",
      "ask": "73.55",
      "open": "75.65",
      "high": "76.70",
      "low": "72.25",
      "close": "73.60",
      "average": "74.2825",
      "volume": "235243",
      "turnover": "17443226.8",
      "trades": "780"
    },
    {
      "date": "2023-08-25",
      "bid": "73.10",
      "ask": "73.25",
      "open": "73.30",
      "high": "74.75",
      "low": "72.60",
      "close": "73.15",
      "average": "73.5944",
      "volume": "121892",
      "turnover": "8977971.71",
      "trades": "606"
    },
    {
      "date": "2023-08-28",
      "bid": "75.35",
      "ask": "75.55",
      "open": "73.65",
      "high": "75.75",
      "low": "73.65",
      "close": "75.50",
      "average": "75.058",
      "volume": "176174",
      "turnover": "13207046.55",
      "trades": "447"
    },
    {
      "date": "2023-08-29",
      "bid": "77.40",
      "ask": "77.50",
      "open": "75.65",
      "high": "78.25",
      "low": "75.60",
      "close": "77.75",
      "average": "77.1885",
      "volume": "118337",
      "turnover": "9128461.27",
      "trades": "654"
    },
    {
      "date": "2023-08-30",
      "bid": "74.75",
      "ask": "75.05",
      "open": "78.00",
      "high": "78.40",
      "low": "74.80",
      "close": "75.25",
      "average": "75.7944",
      "volume": "133350",
      "turnover": "10107105.85",
      "trades": "711"
    },
    {
      "date": "2023-08-31",
      "bid": "75.55",
      "ask": "75.65",
      "open": "75.25",
      "high": "75.90",
      "low": "74.35",
      "close": "75.70",
      "average": "75.4926",
      "volume": "104619",
      "turnover": "7897866.8",
      "trades": "434"
    },
    {
      "date": "2023-09-01",
      "bid": "75.50",
      "ask": "75.80",
      "open": "75.70",
      "high": "76.40",
      "low": "73.85",
      "close": "75.50",
      "average": "75.622",
      "volume": "116535",
      "turnover": "8812611.69",
      "trades": "579"
    },
    {
      "date": "2023-09-04",
      "bid": "76.20",
      "ask": "76.40",
      "open": "75.80",
      "high": "78.25",
      "low": "75.20",
      "close": "76.40",
      "average": "77.0367",
      "volume": "228235",
      "turnover": "17564824.05",
      "trades": "508"
    },
    {
      "date": "2023-09-05",
      "bid": "75.60",
      "ask": "75.80",
      "open": "76.50",
      "high": "77.95",
      "low": "75.70",
      "close": "75.90",
      "average": "76.6957",
      "volume": "77876",
      "turnover": "5972758",
      "trades": "407"
    },
    {
      "date": "2023-09-06",
      "bid": "72.30",
      "ask": "72.45",
      "open": "75.45",
      "high": "75.45",
      "low": "71.15",
      "close": "72.40",
      "average": "72.8738",
      "volume": "377902",
      "turnover": "27524967.82",
      "trades": "1537"
    },
    {
      "date": "2023-09-07",
      "bid": "70.50",
      "ask": "70.70",
      "open": "72.15",
      "high": "73.85",
      "low": "70.00",
      "close": "70.50",
      "average": "71.3557",
      "volume": "240035",
      "turnover": "17128069.2",
      "trades": "1092"
    },
    {
      "date": "2023-09-08",
      "bid": "70.40",
      "ask": "70.60",
      "open": "72.00",
      "high": "72.45",
      "low": "70.40",
      "close": "70.70",
      "average": "71.0796",
      "volume": "126296",
      "turnover": "8972758.76",
      "trades": "531"
    },
    {
      "date": "2023-09-11",
      "bid": "68.35",
      "ask": "68.45",
      "open": "70.85",
      "high": "71.50",
      "low": "67.45",
      "close": "68.75",
      "average": "68.858",
      "volume": "328588",
      "turnover": "22612440.75",
      "trades": "1120"
    },
    {
      "date": "2023-09-12",
      "bid": "66.40",
      "ask": "66.50",
      "open": "70.00",
      "high": "70.50",
      "low": "66.30",
      "close": "66.40",
      "average": "67.3125",
      "volume": "271680",
      "turnover": "18288138.43",
      "trades": "1032"
    },
    {
      "date": "2023-09-13",
      "bid": "66.90",
      "ask": "67.15",
      "open": "66.15",
      "high": "67.45",
      "low": "65.00",
      "close": "67.00",
      "average": "66.2385",
      "volume": "290696",
      "turnover": "19256672.85",
      "trades": "1153"
    },
    {
      "date": "2023-09-14",
      "bid": "66.35",
      "ask": "66.55",
      "open": "66.90",
      "high": "67.85",
      "low": "62.95",
      "close": "66.55",
      "average": "65.1454",
      "volume": "411914",
      "turnover": "26834616.98",
      "trades": "1822"
    },
    {
      "date": "2023-09-15",
      "bid": "68.40",
      "ask": "68.50",
      "open": "66.55",
      "high": "72.90",
      "low": "66.55",
      "close": "68.55",
      "average": "69.4928",
      "volume": "854202",
      "turnover": "59351343.23",
      "trades": "1493"
    },
    {
      "date": "2023-09-18",
      "bid": "68.90",
      "ask": "69.05",
      "open": "68.55",
      "high": "70.75",
      "low": "68.00",
      "close": "69.05",
      "average": "69.243",
      "volume": "267871",
      "turnover": "18548531.25",
      "trades": "816"
    },
    {
      "date": "2023-09-19",
      "bid": "68.65",
      "ask": "68.80",
      "open": "68.70",
      "high": "70.30",
      "low": "68.05",
      "close": "68.75",
      "average": "69.3428",
      "volume": "829422",
      "turnover": "57538468.29",
      "trades": "1503"
    },
    {
      "date": "2023-09-20",
      "bid": "71.10",
      "ask": "71.25",
      "open": "68.85",
      "high": "71.65",
      "low": "68.85",
      "close": "71.15",
      "average": "71.0107",
      "volume": "157030",
      "turnover": "11150897.2",
      "trades": "707"
    },
    {
      "date": "2023-09-21",
      "bid": "68.55",
      "ask": "68.70",
      "open": "70.00",
      "high": "70.45",
      "low": "68.35",
      "close": "68.55",
      "average": "69.2652",
      "volume": "162585",
      "turnover": "11261486.28",
      "trades": "732"
    },
    {
      "date": "2023-09-22",
      "bid": "66.30",
      "ask": "66.40",
      "open": "68.55",
      "high": "68.90",
      "low": "66.25",
      "close": "66.25",
      "average": "67.4123",
      "volume": "277729",
      "turnover": "18722346.05",
      "trades": "881"
    },
    {
      "date": "2023-09-25",
      "bid": "64.15",
      "ask": "64.30",
      "open": "66.00",
      "high": "66.15",
      "low": "63.75",
      "close": "64.35",
      "average": "64.3968",
      "volume": "228423",
      "turnover": "14709721.5",
      "trades": "747"
    },
    {
      "date": "2023-09-26",
      "bid": "61.70",
      "ask": "61.85",
      "open": "64.35",
      "high": "64.40",
      "low": "60.85",
      "close": "61.90",
      "average": "62.4004",
      "volume": "287172",
      "turnover": "17926035.13",
      "trades": "914"
    },
    {
      "date": "2023-09-27",
      "bid": "63.20",
      "ask": "63.30",
      "open": "61.90",
      "high": "64.20",
      "low": "61.70",
      "close": "63.15",
      "average": "63.2534",
      "volume": "236580",
      "turnover": "14976664.71",
      "trades": "967"
    },
    {
      "date": "2023-09-28",
      "bid": "63.70",
      "ask": "63.85",
      "open": "63.60",
      "high": "64.40",
      "low": "62.00",
      "close": "63.75",
      "average": "63.4959",
      "volume": "189544",
      "turnover": "12035273.05",
      "trades": "666"
    },
    {
      "date": "2023-09-29",
      "bid": "64.90",
      "ask": "65.00",
      "open": "63.85",
      "high": "66.35",
      "low": "63.80",
      "close": "64.75",
      "average": "65.1898",
      "volume": "220964",
      "turnover": "14404717.95",
      "trades": "560"
    },
    {
      "date": "2023-10-02",
      "bid": "63.70",
      "ask": "63.90",
      "open": "65.00",
      "high": "66.05",
      "low": "63.40",
      "close": "64.05",
      "average": "64.3608",
      "volume": "244229",
      "turnover": "15718186.1",
      "trades": "595"
    },
    {
      "date": "2023-10-03",
      "bid": "62.80",
      "ask": "62.95",
      "open": "64.00",
      "high": "65.25",
      "low": "62.70",
      "close": "62.85",
      "average": "63.6057",
      "volume": "120065",
      "turnover": "7636817.5",
      "trades": "576"
    },
    {
      "date": "2023-10-04",
      "bid": "62.55",
      "ask": "62.85",
      "open": "62.25",
      "high": "63.05",
      "low": "61.60",
      "close": "62.55",
      "average": "62.4617",
      "volume": "203422",
      "turnover": "12705851.02",
      "trades": "720"
    },
    {
      "date": "2023-10-05",
      "bid": "66.05",
      "ask": "66.35",
      "open": "62.80",
      "high": "66.70",
      "low": "62.00",
      "close": "66.10",
      "average": "64.5542",
      "volume": "452485",
      "turnover": "29200490.36",
      "trades": "1168"
    },
    {
      "date": "2023-10-06",
      "bid": "65.75",
      "ask": "66.00",
      "open": "66.50",
      "high": "67.05",
      "low": "64.40",
      "close": "65.70",
      "average": "65.7296",
      "volume": "101747",
      "turnover": "6687790.25",
      "trades": "441"
    },
    {
      "date": "2023-10-09",
      "bid": "62.80",
      "ask": "63.00",
      "open": "65.00",
      "high": "65.45",
      "low": "62.60",
      "close": "62.90",
      "average": "63.6374",
      "volume": "153767",
      "turnover": "9787675.1",
      "trades": "654"
    },
    {
      "date": "2023-10-10",
      "bid": "66.85",
      "ask": "67.00",
      "open": "63.55",
      "high": "67.05",
      "low": "63.55",
      "close": "66.90",
      "average": "66.0555",
      "volume": "355824",
      "turnover": "23504083.37",
      "trades": "646"
    },
    {
      "date": "2023-10-11",
      "bid": "64.55",
      "ask": "64.70",
      "open": "66.00",
      "high": "67.30",
      "low": "64.50",
      "close": "64.70",
      "average": "65.5643",
      "volume": "184321",
      "turnover": "12086920.59",
      "trades": "709"
    },
    {
      "date": "2023-10-12",
      "bid": "63.50",
      "ask": "63.65",
      "open": "64.80",
      "high": "65.85",
      "low": "63.35",
      "close": "63.70",
      "average": "64.1109",
      "volume": "214668",
      "turnover": "13729413.45",
      "trades": "659"
    },
    {
      "date": "2023-10-13",
      "bid": "60.45",
      "ask": "60.65",
      "open": "62.75",
      "high": "62.75",
      "low": "60.10",
      "close": "60.30",
      "average": "60.8519",
      "volume": "197214",
      "turnover": "12000221.25",
      "trades": "907"
    },
    {
      "date": "2023-10-16",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.30",
      "high": "61.45",
      "low": "59.05",
      "close": "60.80",
      "average": "60.4199",
      "volume": "303503",
      "turnover": "18337635.14",
      "trades": "863"
    },
    {
      "date": "2023-10-17",
      "bid": "57.90",
      "ask": "58.00",
      "open": "60.10",
      "high": "61.25",
      "low": "57.30",
      "close": "57.90",
      "average": "58.1906",
      "volume": "450622",
      "turnover": "26217532.51",
      "trades": "1373"
    },
    {
      "date": "2023-10-18",
      "bid": "56.80",
      "ask": "56.95",
      "open": "57.70",
      "high": "58.75",
      "low": "56.65",
      "close": "57.00",
      "average": "57.3812",
      "volume": "179950",
      "turnover": "10325645.9",
      "trades": "724"
    },
    {
      "date": "2023-10-19",
      "bid": "58.05",
      "ask": "58.20",
      "open": "56.75",
      "high": "59.20",
      "low": "56.75",
      "close": "58.25",
      "average": "57.3378",
      "volume": "760491",
      "turnover": "43604900.2",
      "trades": "507"
    },
    {
      "date": "2023-10-20",
      "bid": "58.45",
      "ask": "58.55",
      "open": "58.00",
      "high": "59.45",
      "low": "56.50",
      "close": "58.45",
      "average": "58.12",
      "volume": "773683",
      "turnover": "44966666.25",
      "trades": "755"
    },
    {
      "date": "2023-10-23",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.45",
      "high": "58.80",
      "low": "56.60",
      "close": "58.40",
      "average": "57.8015",
      "volume": "105437",
      "turnover": "6094422",
      "trades": "484"
    },
    {
      "date": "2023-10-24",
      "bid": "57.80",
      "ask": "58.05",
      "open": "59.90",
      "high": "59.90",
      "low": "57.20",
      "close": "57.70",
      "average": "58.1612",
      "volume": "254808",
      "turnover": "14819932.15",
      "trades": "930"
    },
    {
      "date": "2023-10-25",
      "bid": "55.75",
      "ask": "56.00",
      "open": "57.70",
      "high": "57.70",
      "low": "54.75",
      "close": "56.00",
      "average": "55.9463",
      "volume": "384674",
      "turnover": "21516904.05",
      "trades": "1303"
    },
    {
      "date": "2023-10-26",
      "bid": "63.40",
      "ask": "63.45",
      "open": "56.10",
      "high": "63.85",
      "low": "55.20",
      "close": "62.70",
      "average": "60.2576",
      "volume": "1506989",
      "turnover": "90970882.58",
      "trades": "2054"
    },
    {
      "date": "2023-10-27",
      "bid": "65.75",
      "ask": "65.90",
      "open": "63.50",
      "high": "66.20",
      "low": "62.50",
      "close": "65.85",
      "average": "65.1379",
      "volume": "414522",
      "turnover": "27001094.45",
      "trades": "1518"
    },
    {
      "date": "2023-10-30",
      "bid": "69.10",
      "ask": "69.30",
      "open": "66.05",
      "high": "70.45",
      "low": "66.05",
      "close": "69.50",
      "average": "69.0929",
      "volume": "468143",
      "turnover": "32345275.75",
      "trades": "1458"
    },
    {
      "date": "2023-10-31",
      "bid": "73.10",
      "ask": "73.20",
      "open": "70.00",
      "high": "76.50",
      "low": "70.00",
      "close": "72.70",
      "average": "72.7092",
      "volume": "479389",
      "turnover": "34854932.95",
      "trades": "1486"
    },
    {
      "date": "2023-11-01",
      "bid": "73.60",
      "ask": "73.80",
      "open": "72.70",
      "high": "74.45",
      "low": "72.05",
      "close": "73.35",
      "average": "73.2533",
      "volume": "399380",
      "turnover": "29256532.43",
      "trades": "1554"
    },
    {
      "date": "2023-11-02",
      "bid": "81.35",
      "ask": "81.65",
      "open": "73.35",
      "high": "82.55",
      "low": "73.35",
      "close": "81.65",
      "average": "80.0775",
      "volume": "754789",
      "turnover": "60470304.91",
      "trades": "2433"
    },
    {
      "date": "2023-11-03",
      "bid": "82.05",
      "ask": "82.20",
      "open": "81.65",
      "high": "83.25",
      "low": "80.10",
      "close": "82.00",
      "average": "81.9757",
      "volume": "461473",
      "turnover": "37828942.6",
      "trades": "1482"
    },
    {
      "date": "2023-11-06",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.30",
      "high": "84.50",
      "low": "79.25",
      "close": "81.40",
      "average": "81.3618",
      "volume": "604534",
      "turnover": "49160778.3",
      "trades": "1655"
    },
    {
      "date": "2023-11-07",
      "bid": "82.05",
      "ask": "82.10",
      "open": "81.00",
      "high": "84.25",
      "low": "81.00",
      "close": "82.05",
      "average": "82.7765",
      "volume": "439841",
      "turnover": "36377537.04",
      "trades": "1459"
    },
    {
      "date": "2023-11-08",
      "bid": "81.40",
      "ask": "81.60",
      "open": "80.00",
      "high": "83.55",
      "low": "79.75",
      "close": "81.25",
      "average": "81.5385",
      "volume": "282954",
      "turnover": "23071847.17",
      "trades": "708"
    },
    {
      "date": "2023-11-09",
      "bid": "84.40",
      "ask": "84.45",
      "open": "79.30",
      "high": "85.25",
      "low": "79.30",
      "close": "84.30",
      "average": "83.3736",
      "volume": "312475",
      "turnover": "26051714.61",
      "trades": "1125"
    },
    {
      "date": "2023-11-10",
      "bid": "81.55",
      "ask": "81.70",
      "open": "84.50",
      "high": "84.50",
      "low": "80.75",
      "close": "81.50",
      "average": "82.0367",
      "volume": "346227",
      "turnover": "28379076.79",
      "trades": "968"
    },
    {
      "date": "2023-11-13",
      "bid": "81.60",
      "ask": "81.95",
      "open": "81.40",
      "high": "82.40",
      "low": "80.40",
      "close": "82.00",
      "average": "81.4534",
      "volume": "122354",
      "turnover": "9966150.19",
      "trades": "565"
    },
    {
      "date": "2023-11-14",
      "bid": "90.65",
      "ask": "90.90",
      "open": "82.10",
      "high": "91.25",
      "low": "81.80",
      "close": "90.45",
      "average": "88.0726",
      "volume": "317331",
      "turnover": "27951740.38",
      "trades": "1203"
    },
    {
      "date": "2023-11-15",
      "bid": "87.15",
      "ask": "87.30",
      "open": "90.45",
      "high": "94.00",
      "low": "86.85",
      "close": "87.05",
      "average": "89.7425",
      "volume": "1384897",
      "turnover": "123449284.08",
      "trades": "2118"
    },
    {
      "date": "2023-11-16",
      "bid": "85.00",
      "ask": "85.10",
      "open": "87.00",
      "high": "87.00",
      "low": "83.80",
      "close": "85.00",
      "average": "84.7648",
      "volume": "207203",
      "turnover": "17562462.39",
      "trades": "891"
    },
    {
      "date": "2023-11-17",
      "bid": "84.60",
      "ask": "84.75",
      "open": "85.00",
      "high": "87.25",
      "low": "84.45",
      "close": "85.00",
      "average": "85.4262",
      "volume": "140672",
      "turnover": "12017143.22",
      "trades": "708"
    },
    {
      "date": "2023-11-20",
      "bid": "87.75",
      "ask": "88.05",
      "open": "84.95",
      "high": "88.50",
      "low": "83.75",
      "close": "87.20",
      "average": "86.4582",
      "volume": "197679",
      "turnover": "17091234.37",
      "trades": "839"
    },
    {
      "date": "2023-11-21",
      "bid": "88.55",
      "ask": "88.85",
      "open": "87.20",
      "high": "89.80",
      "low": "87.20",
      "close": "88.80",
      "average": "88.5917",
      "volume": "187343",
      "turnover": "16596854.38",
      "trades": "850"
    },
    {
      "date": "2023-11-22",
      "bid": "92.30",
      "ask": "92.45",
      "open": "89.20",
      "high": "93.00",
      "low": "89.20",
      "close": "92.00",
      "average": "91.7087",
      "volume": "369038",
      "turnover": "33843980.6",
      "trades": "1313"
    },
    {
      "date": "2023-11-23",
      "bid": "89.50",
      "ask": "89.70",
      "open": "93.00",
      "high": "93.10",
      "low": "89.00",
      "close": "89.40",
      "average": "90.3022",
      "volume": "208342",
      "turnover": "18813841.89",
      "trades": "722"
    },
    {
      "date": "2023-11-24",
      "bid": "89.95",
      "ask": "90.25",
      "open": "91.10",
      "high": "92.00",
      "low": "88.75",
      "close": "89.75",
      "average": "89.9742",
      "volume": "104346",
      "turnover": "9388452.3",
      "trades": "566"
    },
    {
      "date": "2023-11-27",
      "bid": "93.95",
      "ask": "94.05",
      "open": "90.00",
      "high": "95.10",
      "low": "90.00",
      "close": "93.60",
      "average": "93.5096",
      "volume": "258915",
      "turnover": "24211132.05",
      "trades": "1136"
    },
    {
      "date": "2023-11-28",
      "bid": "94.60",
      "ask": "94.80",
      "open": "93.70",
      "high": "95.00",
      "low": "92.10",
      "close": "94.60",
      "average": "93.9507",
      "volume": "208669",
      "turnover": "19604589.68",
      "trades": "837"
    },
    {
      "date": "2023-11-29",
      "bid": "97.85",
      "ask": "97.95",
      "open": "95.00",
      "high": "98.15",
      "low": "94.50",
      "close": "97.95",
      "average": "97.1001",
      "volume": "216566",
      "turnover": "21028585.85",
      "trades": "954"
    },
    {
      "date": "2023-11-30",
      "bid": "96.00",
      "ask": "96.40",
      "open": "97.95",
      "high": "98.00",
      "low": "94.30",
      "close": "96.35",
      "average": "96.145",
      "volume": "349043",
      "turnover": "33558373.82",
      "trades": "1221"
    },
    {
      "date": "2023-12-01",
      "bid": "97.00",
      "ask": "97.10",
      "open": "96.35",
      "high": "97.30",
      "low": "94.45",
      "close": "97.30",
      "average": "96.4433",
      "volume": "199488",
      "turnover": "19238995.75",
      "trades": "799"
    },
    {
      "date": "2023-12-04",
      "bid": "97.05",
      "ask": "97.30",
      "open": "97.35",
      "high": "98.60",
      "low": "96.50",
      "close": "97.40",
      "average": "97.3191",
      "volume": "177283",
      "turnover": "17252150.07",
      "trades": "863"
    },
    {
      "date": "2023-12-05",
      "bid": "100.50",
      "ask": "100.90",
      "open": "96.95",
      "high": "101.10",
      "low": "96.40",
      "close": "101.10",
      "average": "99.7618",
      "volume": "299405",
      "turnover": "29835927.14",
      "trades": "826"
    },
    {
      "date": "2023-12-06",
      "bid": "105.40",
      "ask": "105.70",
      "open": "101.20",
      "high": "105.70",
      "low": "100.20",
      "close": "105.70",
      "average": "104.1184",
      "volume": "268956",
      "turnover": "27986416.25",
      "trades": "925"
    },
    {
      "date": "2023-12-07",
      "bid": "107.40",
      "ask": "107.70",
      "open": "105.00",
      "high": "107.80",
      "low": "103.10",
      "close": "107.80",
      "average": "106.0674",
      "volume": "388342",
      "turnover": "41188114.7",
      "trades": "1235"
    },
    {
      "date": "2023-12-08",
      "bid": "105.80",
      "ask": "106.00",
      "open": "108.10",
      "high": "110.00",
      "low": "104.10",
      "close": "105.90",
      "average": "106.8081",
      "volume": "385806",
      "turnover": "41617339.4",
      "trades": "962"
    },
    {
      "date": "2023-12-11",
      "bid": "104.60",
      "ask": "104.90",
      "open": "105.90",
      "high": "107.00",
      "low": "102.80",
      "close": "105.00",
      "average": "104.6069",
      "volume": "178963",
      "turnover": "18730193.45",
      "trades": "835"
    },
    {
      "date": "2023-12-12",
      "bid": "101.70",
      "ask": "102.00",
      "open": "105.00",
      "high": "105.00",
      "low": "100.80",
      "close": "102.00",
      "average": "101.5746",
      "volume": "666911",
      "turnover": "67741602.3",
      "trades": "1153"
    },
    {
      "date": "2023-12-13",
      "bid": "101.40",
      "ask": "101.70",
      "open": "101.00",
      "high": "102.40",
      "low": "98.50",
      "close": "101.50",
      "average": "100.3008",
      "volume": "391445",
      "turnover": "39257325.56",
      "trades": "1015"
    },
    {
      "date": "2023-12-14",
      "bid": "110.10",
      "ask": "110.40",
      "open": "104.00",
      "high": "112.20",
      "low": "104.00",
      "close": "110.50",
      "average": "109.818",
      "volume": "343007",
      "turnover": "37667642.5",
      "trades": "1330"
    },
    {
      "date": "2023-12-15",
      "bid": "113.90",
      "ask": "114.20",
      "open": "110.40",
      "high": "115.20",
      "low": "109.50",
      "close": "114.10",
      "average": "113.5273",
      "volume": "306945",
      "turnover": "34846537.6",
      "trades": "982"
    },
    {
      "date": "2023-12-18",
      "bid": "108.40",
      "ask": "108.60",
      "open": "112.20",
      "high": "113.40",
      "low": "107.50",
      "close": "108.60",
      "average": "109.6853",
      "volume": "225521",
      "turnover": "24759061.6",
      "trades": "819"
    },
    {
      "date": "2023-12-19",
      "bid": "109.30",
      "ask": "109.70",
      "open": "108.60",
      "high": "112.10",
      "low": "108.50",
      "close": "109.80",
      "average": "110.0678",
      "volume": "442546",
      "turnover": "48710265.15",
      "trades": "1372"
    },
    {
      "date": "2023-12-20",
      "bid": "106.40",
      "ask": "106.70",
      "open": "110.20",
      "high": "110.80",
      "low": "106.00",
      "close": "106.50",
      "average": "106.9705",
      "volume": "184618",
      "turnover": "19749730.95",
      "trades": "777"
    },
    {
      "date": "2023-12-21",
      "bid": "103.80",
      "ask": "104.00",
      "open": "105.10",
      "high": "106.60",
      "low": "103.30",
      "close": "103.90",
      "average": "104.5468",
      "volume": "223051",
      "turnover": "23319274.4",
      "trades": "933"
    },
    {
      "date": "2023-12-22",
      "bid": "106.60",
      "ask": "107.00",
      "open": "103.90",
      "high": "107.20",
      "low": "103.60",
      "close": "106.70",
      "average": "106.2793",
      "volume": "220172",
      "turnover": "23399783.4",
      "trades": "576"
    },
    {
      "date": "2023-12-27",
      "bid": "107.00",
      "ask": "107.60",
      "open": "106.90",
      "high": "110.00",
      "low": "106.30",
      "close": "107.00",
      "average": "107.6219",
      "volume": "108500",
      "turnover": "11676972.8",
      "trades": "730"
    },
    {
      "date": "2023-12-28",
      "bid": "109.00",
      "ask": "109.20",
      "open": "107.50",
      "high": "109.50",
      "low": "106.40",
      "close": "109.10",
      "average": "108.0919",
      "volume": "80073",
      "turnover": "8655243.6",
      "trades": "523"
    },
    {
      "date": "2023-12-29",
      "bid": "109.30",
      "ask": "109.70",
      "open": "109.10",
      "high": "111.40",
      "low": "109.10",
      "close": "109.40",
      "average": "109.9712",
      "volume": "123226",
      "turnover": "13551357.2",
      "trades": "572"
    },
    {
      "date": "2024-01-02",
      "bid": "107.40",
      "ask": "107.60",
      "open": "109.00",
      "high": "109.70",
      "low": "106.70",
      "close": "107.30",
      "average": "108.0719",
      "volume": "101493",
      "turnover": "10968546.3",
      "trades": "637"
    },
    {
      "date": "2024-01-03",
      "bid": "103.90",
      "ask": "104.10",
      "open": "107.00",
      "high": "107.40",
      "low": "103.20",
      "close": "103.90",
      "average": "104.4972",
      "volume": "126939",
      "turnover": "13264779.3",
      "trades": "707"
    },
    {
      "date": "2024-01-04",
      "bid": "104.50",
      "ask": "104.70",
      "open": "105.10",
      "high": "106.90",
      "low": "104.20",
      "close": "105.10",
      "average": "105.3339",
      "volume": "130094",
      "turnover": "13703303.3",
      "trades": "599"
    },
    {
      "date": "2024-01-05",
      "bid": "103.80",
      "ask": "104.10",
      "open": "105.30",
      "high": "105.40",
      "low": "103.00",
      "close": "104.20",
      "average": "104.0666",
      "volume": "56797",
      "turnover": "5910668.8",
      "trades": "384"
    },
    {
      "date": "2024-01-08",
      "bid": "108.10",
      "ask": "108.30",
      "open": "104.00",
      "high": "108.60",
      "low": "102.00",
      "close": "108.00",
      "average": "105.807",
      "volume": "194055",
      "turnover": "20533054.39",
      "trades": "942"
    },
    {
      "date": "2024-01-09",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.00",
      "low": "106.00",
      "close": "109.00",
      "average": "108.0173",
      "volume": "200173",
      "turnover": "21618199.4",
      "trades": "632"
    },
    {
      "date": "2024-01-10",
      "bid": "109.60",
      "ask": "109.90",
      "open": "108.50",
      "high": "111.30",
      "low": "108.30",
      "close": "109.70",
      "average": "110.0863",
      "volume": "216929",
      "turnover": "23879864.35",
      "trades": "762"
    },
    {
      "date": "2024-01-11",
      "bid": "108.30",
      "ask": "108.50",
      "open": "111.20",
      "high": "111.40",
      "low": "108.20",
      "close": "108.30",
      "average": "110.0856",
      "volume": "243811",
      "turnover": "26782542",
      "trades": "785"
    },
    {
      "date": "2024-01-12",
      "bid": "112.40",
      "ask": "112.50",
      "open": "108.00",
      "high": "113.40",
      "low": "107.60",
      "close": "112.60",
      "average": "110.8885",
      "volume": "342571",
      "turnover": "37987168",
      "trades": "823"
    },
    {
      "date": "2024-01-15",
      "bid": "107.10",
      "ask": "107.50",
      "open": "112.60",
      "high": "112.60",
      "low": "107.00",
      "close": "107.50",
      "average": "108.6997",
      "volume": "103608",
      "turnover": "11262155.75",
      "trades": "645"
    },
    {
      "date": "2024-01-16",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.20",
      "high": "108.50",
      "low": "104.90",
      "close": "108.30",
      "average": "106.0791",
      "volume": "252466",
      "turnover": "26781367.3",
      "trades": "648"
    },
    {
      "date": "2024-01-17",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.90",
      "high": "106.90",
      "low": "103.80",
      "close": "105.50",
      "average": "105.2942",
      "volume": "78954",
      "turnover": "8313399.6",
      "trades": "579"
    },
    {
      "date": "2024-01-18",
      "bid": "103.50",
      "ask": "103.80",
      "open": "105.50",
      "high": "106.90",
      "low": "103.40",
      "close": "103.90",
      "average": "104.6687",
      "volume": "148093",
      "turnover": "15500747.3",
      "trades": "942"
    },
    {
      "date": "2024-01-19",
      "bid": "102.60",
      "ask": "103.10",
      "open": "103.80",
      "high": "104.50",
      "low": "101.30",
      "close": "102.80",
      "average": "102.8051",
      "volume": "72052",
      "turnover": "7407309.5",
      "trades": "582"
    },
    {
      "date": "2024-01-22",
      "bid": "105.80",
      "ask": "106.30",
      "open": "104.80",
      "high": "108.00",
      "low": "104.20",
      "close": "106.20",
      "average": "105.8184",
      "volume": "92852",
      "turnover": "9825448.9",
      "trades": "602"
    },
    {
      "date": "2024-01-23",
      "bid": "108.40",
      "ask": "108.50",
      "open": "106.20",
      "high": "108.90",
      "low": "105.70",
      "close": "108.40",
      "average": "107.9141",
      "volume": "258524",
      "turnover": "27898373.9",
      "trades": "572"
    },
    {
      "date": "2024-01-24",
      "bid": "107.90",
      "ask": "108.40",
      "open": "108.70",
      "high": "110.40",
      "low": "107.70",
      "close": "108.10",
      "average": "109.1723",
      "volume": "134542",
      "turnover": "14688265.6",
      "trades": "535"
    },
    {
      "date": "2024-01-25",
      "bid": "110.90",
      "ask": "111.00",
      "open": "108.00",
      "high": "111.00",
      "low": "107.70",
      "close": "111.00",
      "average": "109.418",
      "volume": "147474",
      "turnover": "16136313.2",
      "trades": "389"
    },
    {
      "date": "2024-01-26",
      "bid": "112.50",
      "ask": "112.80",
      "open": "110.90",
      "high": "112.80",
      "low": "108.30",
      "close": "112.80",
      "average": "111.3749",
      "volume": "196407",
      "turnover": "21787322.7",
      "trades": "633"
    },
    {
      "date": "2024-01-29",
      "bid": "115.00",
      "ask": "115.10",
      "open": "112.40",
      "high": "116.40",
      "low": "111.50",
      "close": "115.20",
      "average": "113.7019",
      "volume": "188986",
      "turnover": "21487445",
      "trades": "1219"
    },
    {
      "date": "2024-01-30",
      "bid": "116.70",
      "ask": "116.90",
      "open": "115.30",
      "high": "118.30",
      "low": "115.20",
      "close": "116.50",
      "average": "116.514",
      "volume": "140666",
      "turnover": "16389549.6",
      "trades": "947"
    },
    {
      "date": "2024-01-31",
      "bid": "112.70",
      "ask": "113.00",
      "open": "116.50",
      "high": "117.70",
      "low": "112.70",
      "close": "112.70",
      "average": "113.7937",
      "volume": "214135",
      "turnover": "24505258.12",
      "trades": "734"
    },
    {
      "date": "2024-02-01",
      "bid": "111.70",
      "ask": "112.50",
      "open": "111.00",
      "high": "115.50",
      "low": "109.70",
      "close": "111.80",
      "average": "113.1485",
      "volume": "203705",
      "turnover": "23048864.1",
      "trades": "707"
    },
    {
      "date": "2024-02-02",
      "bid": "111.60",
      "ask": "111.90",
      "open": "116.00",
      "high": "118.40",
      "low": "108.20",
      "close": "111.40",
      "average": "113.8361",
      "volume": "308563",
      "turnover": "35138774.75",
      "trades": "1491"
    },
    {
      "date": "2024-02-05",
      "bid": "110.00",
      "ask": "110.20",
      "open": "108.60",
      "high": "111.80",
      "low": "104.40",
      "close": "109.90",
      "average": "109.4978",
      "volume": "375625",
      "turnover": "41130267.95",
      "trades": "2521"
    },
    {
      "date": "2024-02-06",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.90",
      "high": "111.00",
      "low": "107.80",
      "close": "109.20",
      "average": "109.3283",
      "volume": "133451",
      "turnover": "14591215.2",
      "trades": "798"
    },
    {
      "date": "2024-02-07",
      "bid": "110.10",
      "ask": "110.40",
      "open": "108.10",
      "high": "111.80",
      "low": "108.10",
      "close": "109.90",
      "average": "109.5659",
      "volume": "669291",
      "turnover": "73332139.9",
      "trades": "669"
    },
    {
      "date": "2024-02-08",
      "bid": "116.80",
      "ask": "116.90",
      "open": "109.90",
      "high": "118.15",
      "low": "109.90",
      "close": "116.90",
      "average": "116.6807",
      "volume": "156177",
      "turnover": "18222987.5",
      "trades": "683"
    },
    {
      "date": "2024-02-09",
      "bid": "112.40",
      "ask": "112.50",
      "open": "116.00",
      "high": "117.10",
      "low": "111.40",
      "close": "112.40",
      "average": "113.6515",
      "volume": "119383",
      "turnover": "13564571.2",
      "trades": "662"
    },
    {
      "date": "2024-02-12",
      "bid": "105.00",
      "ask": "105.30",
      "open": "112.00",
      "high": "113.10",
      "low": "104.20",
      "close": "104.40",
      "average": "107.1035",
      "volume": "132821",
      "turnover": "14225598.8",
      "trades": "1056"
    },
    {
      "date": "2024-02-13",
      "bid": "102.60",
      "ask": "102.90",
      "open": "104.40",
      "high": "106.10",
      "low": "100.40",
      "close": "102.60",
      "average": "102.9793",
      "volume": "132866",
      "turnover": "13683660.6",
      "trades": "1053"
    },
    {
      "date": "2024-02-14",
      "bid": "104.10",
      "ask": "104.40",
      "open": "102.00",
      "high": "105.80",
      "low": "100.80",
      "close": "104.40",
      "average": "103.2961",
      "volume": "482850",
      "turnover": "49882280.4",
      "trades": "1004"
    },
    {
      "date": "2024-02-15",
      "bid": "103.20",
      "ask": "103.40",
      "open": "105.00",
      "high": "105.90",
      "low": "101.90",
      "close": "103.60",
      "average": "102.999",
      "volume": "273404",
      "turnover": "28160023.7",
      "trades": "1176"
    },
    {
      "date": "2024-02-16",
      "bid": "102.60",
      "ask": "102.70",
      "open": "103.50",
      "high": "104.90",
      "low": "102.10",
      "close": "102.40",
      "average": "103.0917",
      "volume": "95192",
      "turnover": "9812377.35",
      "trades": "598"
    },
    {
      "date": "2024-02-19",
      "bid": "102.70",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.60",
      "low": "100.90",
      "close": "102.90",
      "average": "101.8324",
      "volume": "143548",
      "turnover": "14614259.7",
      "trades": "556"
    },
    {
      "date": "2024-02-20",
      "bid": "100.90",
      "ask": "101.10",
      "open": "102.80",
      "high": "103.00",
      "low": "100.80",
      "close": "100.80",
      "average": "101.4116",
      "volume": "115783",
      "turnover": "11741792.25",
      "trades": "603"
    },
    {
      "date": "2024-02-21",
      "bid": "100.80",
      "ask": "101.10",
      "open": "100.70",
      "high": "102.50",
      "low": "100.50",
      "close": "101.00",
      "average": "101.2053",
      "volume": "82342",
      "turnover": "8333914.8",
      "trades": "555"
    },
    {
      "date": "2024-02-22",
      "bid": "101.60",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.50",
      "low": "100.10",
      "close": "102.00",
      "average": "102.0619",
      "volume": "647276",
      "turnover": "66060358.5",
      "trades": "724"
    },
    {
      "date": "2024-02-23",
      "bid": "101.20",
      "ask": "101.50",
      "open": "102.50",
      "high": "104.00",
      "low": "101.10",
      "close": "101.40",
      "average": "101.7766",
      "volume": "62684",
      "turnover": "6379762.2",
      "trades": "483"
    },
    {
      "date": "2024-02-26",
      "bid": "99.70",
      "ask": "99.95",
      "open": "101.00",
      "high": "102.00",
      "low": "99.10",
      "close": "99.95",
      "average": "99.9932",
      "volume": "110788",
      "turnover": "11078051.15",
      "trades": "756"
    },
    {
      "date": "2024-02-27",
      "bid": "101.60",
      "ask": "102.10",
      "open": "99.60",
      "high": "102.10",
      "low": "98.70",
      "close": "101.60",
      "average": "101.018",
      "volume": "95802",
      "turnover": "9677470.3",
      "trades": "561"
    },
    {
      "date": "2024-02-28",
      "bid": "99.20",
      "ask": "99.95",
      "open": "101.20",
      "high": "101.70",
      "low": "98.95",
      "close": "100.00",
      "average": "99.7253",
      "volume": "107358",
      "turnover": "10706794.61",
      "trades": "606"
    },
    {
      "date": "2024-02-29",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.00",
      "high": "101.50",
      "low": "99.90",
      "close": "100.10",
      "average": "100.4058",
      "volume": "77380",
      "turnover": "7769399.05",
      "trades": "430"
    },
    {
      "date": "2024-03-01",
      "bid": "102.30",
      "ask": "102.80",
      "open": "100.10",
      "high": "103.00",
      "low": "99.80",
      "close": "102.40",
      "average": "101.6205",
      "volume": "59258",
      "turnover": "6021848.2",
      "trades": "372"
    },
    {
      "date": "2024-03-04",
      "bid": "100.00",
      "ask": "100.30",
      "open": "102.40",
      "high": "102.50",
      "low": "99.25",
      "close": "100.00",
      "average": "100.306",
      "volume": "46449",
      "turnover": "4659447.8",
      "trades": "385"
    },
    {
      "date": "2024-03-05",
      "bid": "94.90",
      "ask": "95.10",
      "open": "99.00",
      "high": "100.50",
      "low": "94.75",
      "close": "94.85",
      "average": "96.4706",
      "volume": "159221",
      "turnover": "15353002.46",
      "trades": "1268"
    },
    {
      "date": "2024-03-06",
      "bid": "98.25",
      "ask": "98.40",
      "open": "95.20",
      "high": "98.50",
      "low": "94.65",
      "close": "98.15",
      "average": "96.5558",
      "volume": "255147",
      "turnover": "24638750.52",
      "trades": "896"
    },
    {
      "date": "2024-03-07",
      "bid": "101.00",
      "ask": "101.30",
      "open": "98.10",
      "high": "103.20",
      "low": "97.40",
      "close": "101.60",
      "average": "101.2271",
      "volume": "522526",
      "turnover": "52893723.33",
      "trades": "634"
    },
    {
      "date": "2024-03-08",
      "bid": "104.40",
      "ask": "104.70",
      "open": "101.50",
      "high": "105.30",
      "low": "101.00",
      "close": "104.60",
      "average": "103.6519",
      "volume": "121948",
      "turnover": "12640139.5",
      "trades": "708"
    },
    {
      "date": "2024-03-11",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.60",
      "high": "106.70",
      "low": "103.40",
      "close": "106.30",
      "average": "105.1593",
      "volume": "150237",
      "turnover": "15797137.35",
      "trades": "889"
    },
    {
      "date": "2024-03-12",
      "bid": "107.70",
      "ask": "107.90",
      "open": "106.40",
      "high": "108.80",
      "low": "105.30",
      "close": "108.00",
      "average": "107.6615",
      "volume": "79330",
      "turnover": "8540325.55",
      "trades": "644"
    },
    {
      "date": "2024-03-13",
      "bid": "106.70",
      "ask": "107.10",
      "open": "108.00",
      "high": "108.00",
      "low": "106.30",
      "close": "107.30",
      "average": "107.1104",
      "volume": "54748",
      "turnover": "5864098",
      "trades": "365"
    },
    {
      "date": "2024-03-14",
      "bid": "106.90",
      "ask": "107.10",
      "open": "106.40",
      "high": "108.40",
      "low": "106.40",
      "close": "107.00",
      "average": "107.2447",
      "volume": "60449",
      "turnover": "6482326",
      "trades": "457"
    },
    {
      "date": "2024-03-15",
      "bid": "104.00",
      "ask": "104.30",
      "open": "106.70",
      "high": "107.70",
      "low": "103.40",
      "close": "104.40",
      "average": "105.068",
      "volume": "101732",
      "turnover": "10688821.94",
      "trades": "559"
    },
    {
      "date": "2024-03-18",
      "bid": "102.50",
      "ask": "102.70",
      "open": "104.00",
      "high": "104.60",
      "low": "102.50",
      "close": "102.50",
      "average": "103.1423",
      "volume": "67872",
      "turnover": "7000543.5",
      "trades": "506"
    },
    {
      "date": "2024-03-19",
      "bid": "104.30",
      "ask": "104.50",
      "open": "102.50",
      "high": "104.50",
      "low": "100.70",
      "close": "104.40",
      "average": "103.3022",
      "volume": "60604",
      "turnover": "6260526",
      "trades": "427"
    },
    {
      "date": "2024-03-20",
      "bid": "106.40",
      "ask": "106.60",
      "open": "104.50",
      "high": "107.40",
      "low": "103.90",
      "close": "106.60",
      "average": "106.3808",
      "volume": "74854",
      "turnover": "7961723.65",
      "trades": "505"
    },
    {
      "date": "2024-03-21",
      "bid": "110.70",
      "ask": "110.90",
      "open": "107.80",
      "high": "111.40",
      "low": "107.60",
      "close": "110.50",
      "average": "109.688",
      "volume": "111222",
      "turnover": "12197372.85",
      "trades": "718"
    },
    {
      "date": "2024-03-22",
      "bid": "108.20",
      "ask": "108.50",
      "open": "109.90",
      "high": "110.70",
      "low": "107.70",
      "close": "108.60",
      "average": "108.9908",
      "volume": "100737",
      "turnover": "10979285.95",
      "trades": "649"
    },
    {
      "date": "2024-03-25",
      "bid": "110.20",
      "ask": "110.50",
      "open": "108.60",
      "high": "110.60",
      "low": "107.00",
      "close": "110.20",
      "average": "109.2408",
      "volume": "68397",
      "turnover": "7471129.25",
      "trades": "537"
    },
    {
      "date": "2024-03-26",
      "bid": "110.20",
      "ask": "110.50",
      "open": "110.20",
      "high": "111.30",
      "low": "108.00",
      "close": "110.70",
      "average": "109.064",
      "volume": "136122",
      "turnover": "14846542.55",
      "trades": "561"
    },
    {
      "date": "2024-03-27",
      "bid": "109.00",
      "ask": "109.50",
      "open": "110.70",
      "high": "112.00",
      "low": "108.00",
      "close": "109.30",
      "average": "109.4304",
      "volume": "163798",
      "turnover": "17916140.55",
      "trades": "752"
    },
    {
      "date": "2024-03-28",
      "bid": "111.70",
      "ask": "111.90",
      "open": "109.30",
      "high": "113.70",
      "low": "108.70",
      "close": "112.00",
      "average": "112.0327",
      "volume": "67357",
      "turnover": "7546133.05",
      "trades": "506"
    },
    {
      "date": "2024-04-02",
      "bid": "109.80",
      "ask": "110.10",
      "open": "112.00",
      "high": "113.00",
      "low": "109.20",
      "close": "109.70",
      "average": "110.375",
      "volume": "67856",
      "turnover": "7491236.9",
      "trades": "663"
    },
    {
      "date": "2024-04-03",
      "bid": "108.10",
      "ask": "108.40",
      "open": "109.70",
      "high": "110.10",
      "low": "108.00",
      "close": "108.60",
      "average": "108.6686",
      "volume": "54371",
      "turnover": "5908775.75",
      "trades": "515"
    },
    {
      "date": "2024-04-04",
      "bid": "108.30",
      "ask": "108.70",
      "open": "108.60",
      "high": "109.60",
      "low": "108.10",
      "close": "108.50",
      "average": "108.5516",
      "volume": "49211",
      "turnover": "5341967.9",
      "trades": "489"
    },
    {
      "date": "2024-04-05",
      "bid": "106.10",
      "ask": "106.30",
      "open": "106.00",
      "high": "108.00",
      "low": "103.30",
      "close": "107.00",
      "average": "106.1517",
      "volume": "158495",
      "turnover": "16827351.75",
      "trades": "1055"
    },
    {
      "date": "2024-04-08",
      "bid": "107.10",
      "ask": "107.50",
      "open": "107.00",
      "high": "108.30",
      "low": "106.00",
      "close": "107.60",
      "average": "107.4428",
      "volume": "74509",
      "turnover": "8007347.45",
      "trades": "471"
    },
    {
      "date": "2024-04-09",
      "bid": "106.70",
      "ask": "107.00",
      "open": "107.50",
      "high": "108.00",
      "low": "106.20",
      "close": "106.80",
      "average": "107.0447",
      "volume": "62446",
      "turnover": "6685707.95",
      "trades": "566"
    },
    {
      "date": "2024-04-10",
      "bid": "105.00",
      "ask": "105.40",
      "open": "106.80",
      "high": "109.00",
      "low": "105.00",
      "close": "105.00",
      "average": "106.6216",
      "volume": "123545",
      "turnover": "13179327.85",
      "trades": "718"
    },
    {
      "date": "2024-04-11",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.20",
      "low": "104.50",
      "close": "107.00",
      "average": "105.8733",
      "volume": "140761",
      "turnover": "14904160.3",
      "trades": "780"
    },
    {
      "date": "2024-04-12",
      "bid": "103.10",
      "ask": "103.30",
      "open": "108.00",
      "high": "108.90",
      "low": "102.90",
      "close": "103.00",
      "average": "105.3036",
      "volume": "217154",
      "turnover": "22869321",
      "trades": "1295"
    },
    {
      "date": "2024-04-15",
      "bid": "101.70",
      "ask": "102.10",
      "open": "103.00",
      "high": "103.50",
      "low": "101.90",
      "close": "101.90",
      "average": "102.6613",
      "volume": "129523",
      "turnover": "13302250.95",
      "trades": "534"
    },
    {
      "date": "2024-04-16",
      "bid": "99.10",
      "ask": "99.25",
      "open": "101.00",
      "high": "101.00",
      "low": "98.75",
      "close": "99.30",
      "average": "99.4776",
      "volume": "60259",
      "turnover": "5994835.7",
      "trades": "579"
    },
    {
      "date": "2024-04-17",
      "bid": "97.85",
      "ask": "98.05",
      "open": "96.20",
      "high": "99.65",
      "low": "96.20",
      "close": "97.90",
      "average": "98.2575",
      "volume": "55041",
      "turnover": "5408259.61",
      "trades": "503"
    },
    {
      "date": "2024-04-18",
      "bid": "97.70",
      "ask": "98.10",
      "open": "99.00",
      "high": "99.20",
      "low": "96.50",
      "close": "97.80",
      "average": "98.0864",
      "volume": "66296",
      "turnover": "6503112.78",
      "trades": "618"
    },
    {
      "date": "2024-04-19",
      "bid": "97.90",
      "ask": "98.05",
      "open": "96.00",
      "high": "98.40",
      "low": "96.00",
      "close": "98.20",
      "average": "97.7834",
      "volume": "53632",
      "turnover": "5245544.76",
      "trades": "461"
    },
    {
      "date": "2024-04-22",
      "bid": "96.90",
      "ask": "97.25",
      "open": "98.20",
      "high": "99.55",
      "low": "95.40",
      "close": "96.85",
      "average": "96.858",
      "volume": "74475",
      "turnover": "7216361.5",
      "trades": "554"
    },
    {
      "date": "2024-04-23",
      "bid": "98.90",
      "ask": "99.05",
      "open": "97.45",
      "high": "99.05",
      "low": "97.40",
      "close": "99.05",
      "average": "98.3859",
      "volume": "81726",
      "turnover": "8040857",
      "trades": "601"
    },
    {
      "date": "2024-04-24",
      "bid": "104.50",
      "ask": "104.70",
      "open": "99.25",
      "high": "106.80",
      "low": "96.25",
      "close": "105.20",
      "average": "104.0066",
      "volume": "263846",
      "turnover": "27433066.4",
      "trades": "1460"
    },
    {
      "date": "2024-04-25",
      "bid": "96.20",
      "ask": "96.55",
      "open": "105.20",
      "high": "108.30",
      "low": "96.55",
      "close": "96.70",
      "average": "100.1733",
      "volume": "362043",
      "turnover": "36251466.19",
      "trades": "1587"
    },
    {
      "date": "2024-04-26",
      "bid": "98.70",
      "ask": "98.85",
      "open": "97.00",
      "high": "99.50",
      "low": "95.00",
      "close": "98.65",
      "average": "97.6835",
      "volume": "132278",
      "turnover": "12921318.75",
      "trades": "876"
    },
    {
      "date": "2024-04-29",
      "bid": "102.10",
      "ask": "102.30",
      "open": "98.65",
      "high": "102.50",
      "low": "97.15",
      "close": "102.40",
      "average": "101.2277",
      "volume": "67601",
      "turnover": "6841708.6",
      "trades": "511"
    },
    {
      "date": "2024-04-30",
      "bid": "103.40",
      "ask": "104.00",
      "open": "101.00",
      "high": "104.00",
      "low": "100.80",
      "close": "102.60",
      "average": "102.1244",
      "volume": "38562",
      "turnover": "3936166.2",
      "trades": "232"
    },
    {
      "date": "2024-05-02",
      "bid": "100.40",
      "ask": "100.80",
      "open": "102.60",
      "high": "103.00",
      "low": "99.85",
      "close": "100.00",
      "average": "100.6933",
      "volume": "58974",
      "turnover": "5938287.9",
      "trades": "566"
    },
    {
      "date": "2024-05-03",
      "bid": "102.30",
      "ask": "102.50",
      "open": "100.10",
      "high": "103.30",
      "low": "100.10",
      "close": "102.00",
      "average": "101.4779",
      "volume": "97401",
      "turnover": "9884050.5",
      "trades": "606"
    },
    {
      "date": "2024-05-06",
      "bid": "103.10",
      "ask": "103.70",
      "open": "102.00",
      "high": "103.30",
      "low": "100.90",
      "close": "102.90",
      "average": "102.3887",
      "volume": "89147",
      "turnover": "9151253.69",
      "trades": "333"
    },
    {
      "date": "2024-05-07",
      "bid": "105.20",
      "ask": "105.50",
      "open": "102.90",
      "high": "105.50",
      "low": "102.90",
      "close": "105.50",
      "average": "104.1322",
      "volume": "248385",
      "turnover": "25864866.4",
      "trades": "311"
    },
    {
      "date": "2024-05-08",
      "bid": "108.00",
      "ask": "108.40",
      "open": "105.50",
      "high": "108.40",
      "low": "105.40",
      "close": "107.40",
      "average": "107.3186",
      "volume": "54210",
      "turnover": "5817173.9",
      "trades": "254"
    },
    {
      "date": "2024-05-10",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.40",
      "high": "108.80",
      "low": "105.80",
      "close": "108.20",
      "average": "107.543",
      "volume": "84915",
      "turnover": "9132012.19",
      "trades": "607"
    },
    {
      "date": "2024-05-13",
      "bid": "108.30",
      "ask": "108.70",
      "open": "108.20",
      "high": "109.00",
      "low": "107.00",
      "close": "108.70",
      "average": "108.5102",
      "volume": "50293",
      "turnover": "5456202.6",
      "trades": "386"
    },
    {
      "date": "2024-05-14",
      "bid": "110.10",
      "ask": "110.50",
      "open": "108.90",
      "high": "111.00",
      "low": "108.20",
      "close": "111.00",
      "average": "110.1323",
      "volume": "68542",
      "turnover": "7548687.9",
      "trades": "435"
    },
    {
      "date": "2024-05-15",
      "bid": "113.40",
      "ask": "113.70",
      "open": "112.10",
      "high": "116.70",
      "low": "112.00",
      "close": "113.70",
      "average": "114.2398",
      "volume": "172650",
      "turnover": "19753195.39",
      "trades": "691"
    },
    {
      "date": "2024-05-16",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.70",
      "high": "115.00",
      "low": "112.60",
      "close": "114.10",
      "average": "114.0416",
      "volume": "45500",
      "turnover": "5188994.65",
      "trades": "404"
    },
    {
      "date": "2024-05-17",
      "bid": "115.50",
      "ask": "116.30",
      "open": "113.90",
      "high": "116.30",
      "low": "112.70",
      "close": "115.20",
      "average": "115.2316",
      "volume": "101178",
      "turnover": "11660609.65",
      "trades": "496"
    },
    {
      "date": "2024-05-20",
      "bid": "113.90",
      "ask": "114.50",
      "open": "115.20",
      "high": "115.90",
      "low": "112.20",
      "close": "113.90",
      "average": "113.9607",
      "volume": "58349",
      "turnover": "6649773.15",
      "trades": "396"
    },
    {
      "date": "2024-05-21",
      "bid": "110.00",
      "ask": "110.30",
      "open": "112.90",
      "high": "115.10",
      "low": "109.80",
      "close": "110.00",
      "average": "111.3645",
      "volume": "39645",
      "turnover": "4414941.4",
      "trades": "387"
    },
    {
      "date": "2024-05-22",
      "bid": "113.00",
      "ask": "113.40",
      "open": "110.00",
      "high": "113.20",
      "low": "109.70",
      "close": "113.20",
      "average": "112.212",
      "volume": "34750",
      "turnover": "3899366.3",
      "trades": "385"
    },
    {
      "date": "2024-05-23",
      "bid": "113.40",
      "ask": "113.70",
      "open": "113.80",
      "high": "115.80",
      "low": "113.00",
      "close": "113.20",
      "average": "114.1424",
      "volume": "52368",
      "turnover": "5977564.2",
      "trades": "409"
    },
    {
      "date": "2024-05-24",
      "bid": "110.80",
      "ask": "111.30",
      "open": "112.20",
      "high": "114.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.2894",
      "volume": "37565",
      "turnover": "4218151.3",
      "trades": "298"
    },
    {
      "date": "2024-05-27",
      "bid": "116.90",
      "ask": "117.50",
      "open": "112.00",
      "high": "118.50",
      "low": "110.80",
      "close": "117.00",
      "average": "116.0203",
      "volume": "90749",
      "turnover": "10532972.69",
      "trades": "529"
    },
    {
      "date": "2024-05-28",
      "bid": "111.80",
      "ask": "112.20",
      "open": "116.90",
      "high": "118.50",
      "low": "112.00",
      "close": "112.50",
      "average": "114.6157",
      "volume": "81909",
      "turnover": "9376431.85",
      "trades": "614"
    },
    {
      "date": "2024-05-29",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.50",
      "high": "114.30",
      "low": "110.10",
      "close": "111.50",
      "average": "111.8688",
      "volume": "121504",
      "turnover": "13625381.25",
      "trades": "701"
    },
    {
      "date": "2024-05-30",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.10",
      "high": "114.50",
      "low": "111.90",
      "close": "113.70",
      "average": "113.4746",
      "volume": "30879",
      "turnover": "3503980.8",
      "trades": "295"
    },
    {
      "date": "2024-05-31",
      "bid": "115.50",
      "ask": "116.00",
      "open": "112.10",
      "high": "116.10",
      "low": "111.50",
      "close": "114.40",
      "average": "114.4116",
      "volume": "536625",
      "turnover": "61395908.45",
      "trades": "700"
    },
    {
      "date": "2024-06-03",
      "bid": "113.10",
      "ask": "113.70",
      "open": "115.30",
      "high": "115.80",
      "low": "111.80",
      "close": "113.50",
      "average": "113.3541",
      "volume": "78818",
      "turnover": "8929485.1",
      "trades": "462"
    },
    {
      "date": "2024-06-04",
      "bid": "113.30",
      "ask": "113.60",
      "open": "113.50",
      "high": "113.90",
      "low": "111.90",
      "close": "113.00",
      "average": "112.9197",
      "volume": "62459",
      "turnover": "7052285.35",
      "trades": "397"
    },
    {
      "date": "2024-06-05",
      "bid": "118.50",
      "ask": "118.70",
      "open": "113.00",
      "high": "119.00",
      "low": "112.40",
      "close": "118.50",
      "average": "117.1579",
      "volume": "57120",
      "turnover": "6689908.3",
      "trades": "526"
    },
    {
      "date": "2024-06-07",
      "bid": "116.20",
      "ask": "116.90",
      "open": "117.40",
      "high": "117.80",
      "low": "113.70",
      "close": "116.60",
      "average": "116.2145",
      "volume": "658287",
      "turnover": "76516120.8",
      "trades": "1064"
    },
    {
      "date": "2024-06-10",
      "bid": "120.20",
      "ask": "120.50",
      "open": "115.10",
      "high": "121.00",
      "low": "115.10",
      "close": "120.90",
      "average": "119.1574",
      "volume": "115359",
      "turnover": "13753051.6",
      "trades": "733"
    },
    {
      "date": "2024-06-11",
      "bid": "121.50",
      "ask": "121.80",
      "open": "120.90",
      "high": "124.50",
      "low": "118.40",
      "close": "121.60",
      "average": "121.5892",
      "volume": "155978",
      "turnover": "18957045.2",
      "trades": "993"
    },
    {
      "date": "2024-06-12",
      "bid": "126.50",
      "ask": "126.80",
      "open": "123.70",
      "high": "130.10",
      "low": "122.70",
      "close": "126.50",
      "average": "127.3554",
      "volume": "592963",
      "turnover": "75523154.95",
      "trades": "2056"
    },
    {
      "date": "2024-06-13",
      "bid": "122.60",
      "ask": "122.80",
      "open": "126.60",
      "high": "126.80",
      "low": "121.80",
      "close": "122.80",
      "average": "123.2116",
      "volume": "126005",
      "turnover": "15529779.75",
      "trades": "708"
    },
    {
      "date": "2024-06-14",
      "bid": "124.10",
      "ask": "124.40",
      "open": "123.10",
      "high": "124.90",
      "low": "122.20",
      "close": "124.50",
      "average": "123.746",
      "volume": "68288",
      "turnover": "8449213",
      "trades": "631"
    },
    {
      "date": "2024-06-17",
      "bid": "126.10",
      "ask": "126.50",
      "open": "126.60",
      "high": "130.50",
      "low": "124.50",
      "close": "126.00",
      "average": "126.1793",
      "volume": "371100",
      "turnover": "46828292.2",
      "trades": "991"
    },
    {
      "date": "2024-06-18",
      "bid": "126.10",
      "ask": "126.30",
      "open": "126.50",
      "high": "128.20",
      "low": "125.20",
      "close": "126.50",
      "average": "126.6699",
      "volume": "54773",
      "turnover": "6937877.55",
      "trades": "514"
    },
    {
      "date": "2024-06-19",
      "bid": "123.50",
      "ask": "123.80",
      "open": "126.70",
      "high": "126.90",
      "low": "123.20",
      "close": "124.00",
      "average": "124.4503",
      "volume": "92220",
      "turnover": "11477300.45",
      "trades": "390"
    },
    {
      "date": "2024-06-20",
      "bid": "127.80",
      "ask": "128.10",
      "open": "124.00",
      "high": "128.90",
      "low": "124.00",
      "close": "128.20",
      "average": "127.0554",
      "volume": "242123",
      "turnover": "30762006.35",
      "trades": "691"
    },
    {
      "date": "2024-06-24",
      "bid": "125.80",
      "ask": "126.00",
      "open": "128.90",
      "high": "129.90",
      "low": "125.80",
      "close": "125.80",
      "average": "126.8822",
      "volume": "212941",
      "turnover": "27015940.05",
      "trades": "1195"
    },
    {
      "date": "2024-06-25",
      "bid": "123.90",
      "ask": "124.20",
      "open": "126.00",
      "high": "126.00",
      "low": "123.30",
      "close": "124.00",
      "average": "124.4591",
      "volume": "80865",
      "turnover": "10064243.35",
      "trades": "707"
    },
    {
      "date": "2024-06-26",
      "bid": "121.90",
      "ask": "122.00",
      "open": "124.80",
      "high": "124.80",
      "low": "121.50",
      "close": "122.40",
      "average": "123.2933",
      "volume": "511831",
      "turnover": "63102231.65",
      "trades": "1769"
    },
    {
      "date": "2024-06-27",
      "bid": "123.20",
      "ask": "123.70",
      "open": "123.10",
      "high": "124.00",
      "low": "119.90",
      "close": "124.00",
      "average": "121.3867",
      "volume": "217084",
      "turnover": "26346156.85",
      "trades": "847"
    },
    {
      "date": "2024-06-28",
      "bid": "125.50",
      "ask": "125.70",
      "open": "124.50",
      "high": "125.80",
      "low": "121.50",
      "close": "125.60",
      "average": "124.506",
      "volume": "141242",
      "turnover": "17584384.35",
      "trades": "982"
    },
    {
      "date": "2024-07-01",
      "bid": "124.70",
      "ask": "125.30",
      "open": "125.80",
      "high": "127.90",
      "low": "121.50",
      "close": "125.30",
      "average": "125.2135",
      "volume": "96708",
      "turnover": "12118652.15",
      "trades": "639"
    },
    {
      "date": "2024-07-02",
      "bid": "124.40",
      "ask": "124.70",
      "open": "125.40",
      "high": "126.00",
      "low": "120.60",
      "close": "125.00",
      "average": "123.289",
      "volume": "76331",
      "turnover": "9412066.35",
      "trades": "488"
    },
    {
      "date": "2024-07-03",
      "bid": "126.30",
      "ask": "126.60",
      "open": "124.40",
      "high": "127.30",
      "low": "124.20",
      "close": "126.30",
      "average": "126.066",
      "volume": "34739",
      "turnover": "4379429.15",
      "trades": "391"
    },
    {
      "date": "2024-07-04",
      "bid": "127.00",
      "ask": "127.30",
      "open": "126.20",
      "high": "127.70",
      "low": "126.00",
      "close": "127.20",
      "average": "127.1121",
      "volume": "35744",
      "turnover": "4543495.09",
      "trades": "376"
    },
    {
      "date": "2024-07-05",
      "bid": "132.60",
      "ask": "133.00",
      "open": "128.00",
      "high": "133.20",
      "low": "127.60",
      "close": "133.20",
      "average": "131.7892",
      "volume": "100420",
      "turnover": "13234276.3",
      "trades": "820"
    },
    {
      "date": "2024-07-08",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.20",
      "high": "133.90",
      "low": "130.80",
      "close": "133.50",
      "average": "132.9863",
      "volume": "48488",
      "turnover": "6450147.2",
      "trades": "583"
    },
    {
      "date": "2024-07-09",
      "bid": "133.20",
      "ask": "134.00",
      "open": "133.40",
      "high": "135.60",
      "low": "132.80",
      "close": "134.00",
      "average": "134.3151",
      "volume": "92836",
      "turnover": "12465212.95",
      "trades": "682"
    },
    {
      "date": "2024-07-10",
      "bid": "133.40",
      "ask": "133.70",
      "open": "134.00",
      "high": "134.00",
      "low": "131.80",
      "close": "134.00",
      "average": "133.5611",
      "volume": "173037",
      "turnover": "23111033.1",
      "trades": "315"
    },
    {
      "date": "2024-07-11",
      "bid": "139.60",
      "ask": "140.00",
      "open": "134.00",
      "high": "140.10",
      "low": "133.70",
      "close": "139.80",
      "average": "137.3073",
      "volume": "115323",
      "turnover": "15839439.6",
      "trades": "1088"
    },
    {
      "date": "2024-07-12",
      "bid": "143.90",
      "ask": "144.60",
      "open": "139.80",
      "high": "144.60",
      "low": "139.00",
      "close": "143.90",
      "average": "141.4507",
      "volume": "136587",
      "turnover": "19315486.8",
      "trades": "1146"
    },
    {
      "date": "2024-07-15",
      "bid": "149.10",
      "ask": "149.50",
      "open": "145.70",
      "high": "158.50",
      "low": "145.70",
      "close": "150.90",
      "average": "153.2812",
      "volume": "334904",
      "turnover": "51327548.4",
      "trades": "2509"
    },
    {
      "date": "2024-07-16",
      "bid": "148.80",
      "ask": "149.30",
      "open": "154.30",
      "high": "154.30",
      "low": "146.00",
      "close": "150.00",
      "average": "149.2055",
      "volume": "151244",
      "turnover": "22574898.7",
      "trades": "1554"
    },
    {
      "date": "2024-07-17",
      "bid": "153.50",
      "ask": "153.80",
      "open": "150.00",
      "high": "155.10",
      "low": "150.00",
      "close": "153.80",
      "average": "152.692",
      "volume": "127992",
      "turnover": "19540595",
      "trades": "1111"
    },
    {
      "date": "2024-07-18",
      "bid": "151.70",
      "ask": "152.00",
      "open": "151.40",
      "high": "153.00",
      "low": "149.50",
      "close": "152.70",
      "average": "151.8856",
      "volume": "90279",
      "turnover": "13712098.3",
      "trades": "844"
    },
    {
      "date": "2024-07-19",
      "bid": "152.20",
      "ask": "152.50",
      "open": "152.70",
      "high": "153.80",
      "low": "150.50",
      "close": "152.70",
      "average": "152.3019",
      "volume": "60794",
      "turnover": "9258889.9",
      "trades": "744"
    },
    {
      "date": "2024-07-22",
      "bid": "152.40",
      "ask": "152.70",
      "open": "152.70",
      "high": "155.50",
      "low": "151.10",
      "close": "153.30",
      "average": "153.551",
      "volume": "78316",
      "turnover": "12025347.6",
      "trades": "873"
    },
    {
      "date": "2024-07-23",
      "bid": "155.70",
      "ask": "156.00",
      "open": "153.80",
      "high": "156.20",
      "low": "152.30",
      "close": "156.20",
      "average": "154.9907",
      "volume": "56725",
      "turnover": "8791845",
      "trades": "566"
    },
    {
      "date": "2024-07-24",
      "bid": "156.40",
      "ask": "156.60",
      "open": "157.00",
      "high": "157.50",
      "low": "152.50",
      "close": "156.30",
      "average": "155.614",
      "volume": "62322",
      "turnover": "9699846.55",
      "trades": "813"
    },
    {
      "date": "2024-07-25",
      "bid": "155.50",
      "ask": "156.00",
      "open": "156.00",
      "high": "156.00",
      "low": "152.10",
      "close": "155.60",
      "average": "154.6159",
      "volume": "35727",
      "turnover": "5520984.6",
      "trades": "595"
    },
    {
      "date": "2024-07-26",
      "bid": "155.30",
      "ask": "155.60",
      "open": "155.60",
      "high": "157.90",
      "low": "154.90",
      "close": "155.60",
      "average": "156.2288",
      "volume": "59727",
      "turnover": "9331216.35",
      "trades": "690"
    },
    {
      "date": "2024-07-29",
      "bid": "153.80",
      "ask": "154.00",
      "open": "155.60",
      "high": "156.80",
      "low": "153.30",
      "close": "153.90",
      "average": "155.015",
      "volume": "76943",
      "turnover": "11927551.25",
      "trades": "951"
    },
    {
      "date": "2024-07-30",
      "bid": "154.80",
      "ask": "155.30",
      "open": "153.90",
      "high": "155.80",
      "low": "152.00",
      "close": "155.20",
      "average": "153.4366",
      "volume": "94664",
      "turnover": "14520395.1",
      "trades": "1008"
    },
    {
      "date": "2024-07-31",
      "bid": "157.00",
      "ask": "157.20",
      "open": "155.60",
      "high": "158.00",
      "low": "154.00",
      "close": "157.20",
      "average": "156.8276",
      "volume": "77554",
      "turnover": "12162599",
      "trades": "709"
    },
    {
      "date": "2024-08-01",
      "bid": "155.90",
      "ask": "156.10",
      "open": "157.00",
      "high": "159.70",
      "low": "155.60",
      "close": "156.00",
      "average": "157.3687",
      "volume": "56779",
      "turnover": "8935710.1",
      "trades": "732"
    },
    {
      "date": "2024-08-02",
      "bid": "149.60",
      "ask": "149.80",
      "open": "154.60",
      "high": "154.60",
      "low": "149.00",
      "close": "150.10",
      "average": "151.6025",
      "volume": "128203",
      "turnover": "19436408.25",
      "trades": "1120"
    },
    {
      "date": "2024-08-05",
      "bid": "146.20",
      "ask": "146.40",
      "open": "143.20",
      "high": "148.90",
      "low": "138.50",
      "close": "145.70",
      "average": "144.0164",
      "volume": "177499",
      "turnover": "25562785.4",
      "trades": "1898"
    },
    {
      "date": "2024-08-06",
      "bid": "147.90",
      "ask": "148.50",
      "open": "150.50",
      "high": "154.20",
      "low": "146.20",
      "close": "147.90",
      "average": "148.823",
      "volume": "93474",
      "turnover": "13911076.9",
      "trades": "1205"
    },
    {
      "date": "2024-08-07",
      "bid": "151.50",
      "ask": "151.90",
      "open": "148.00",
      "high": "153.60",
      "low": "148.00",
      "close": "151.60",
      "average": "151.4512",
      "volume": "62468",
      "turnover": "9460837.3",
      "trades": "855"
    },
    {
      "date": "2024-08-08",
      "bid": "150.30",
      "ask": "150.70",
      "open": "151.60",
      "high": "151.60",
      "low": "147.20",
      "close": "150.10",
      "average": "149.6813",
      "volume": "59525",
      "turnover": "8909783.5",
      "trades": "724"
    },
    {
      "date": "2024-08-09",
      "bid": "153.60",
      "ask": "154.10",
      "open": "150.20",
      "high": "155.40",
      "low": "150.20",
      "close": "153.90",
      "average": "153.7358",
      "volume": "43405",
      "turnover": "6672937.1",
      "trades": "710"
    },
    {
      "date": "2024-08-12",
      "bid": "150.10",
      "ask": "150.70",
      "open": "154.00",
      "high": "156.30",
      "low": "148.50",
      "close": "150.50",
      "average": "150.1954",
      "volume": "190696",
      "turnover": "28643192.85",
      "trades": "1083"
    },
    {
      "date": "2024-08-13",
      "bid": "149.60",
      "ask": "150.20",
      "open": "151.00",
      "high": "151.50",
      "low": "148.10",
      "close": "150.10",
      "average": "149.7142",
      "volume": "30805",
      "turnover": "4611957.95",
      "trades": "430"
    },
    {
      "date": "2024-08-14",
      "bid": "151.00",
      "ask": "151.40",
      "open": "150.10",
      "high": "152.50",
      "low": "149.10",
      "close": "151.60",
      "average": "151.1804",
      "volume": "29924",
      "turnover": "4523821.2",
      "trades": "450"
    },
    {
      "date": "2024-08-15",
      "bid": "151.80",
      "ask": "152.10",
      "open": "152.20",
      "high": "153.30",
      "low": "150.50",
      "close": "152.00",
      "average": "151.9298",
      "volume": "50950",
      "turnover": "7740900.3",
      "trades": "641"
    },
    {
      "date": "2024-08-16",
      "bid": "153.40",
      "ask": "153.80",
      "open": "152.00",
      "high": "154.60",
      "low": "151.70",
      "close": "153.40",
      "average": "153.4391",
      "volume": "33052",
      "turnover": "5072277.4",
      "trades": "453"
    },
    {
      "date": "2024-08-19",
      "bid": "154.50",
      "ask": "154.80",
      "open": "153.60",
      "high": "156.40",
      "low": "152.90",
      "close": "154.70",
      "average": "154.5584",
      "volume": "43498",
      "turnover": "6722980.65",
      "trades": "533"
    },
    {
      "date": "2024-08-20",
      "bid": "153.10",
      "ask": "153.40",
      "open": "155.30",
      "high": "155.30",
      "low": "151.80",
      "close": "152.60",
      "average": "153.3148",
      "volume": "24599",
      "turnover": "3775707.3",
      "trades": "371"
    },
    {
      "date": "2024-08-21",
      "bid": "153.00",
      "ask": "153.40",
      "open": "151.80",
      "high": "155.20",
      "low": "151.80",
      "close": "153.60",
      "average": "153.7794",
      "volume": "48509",
      "turnover": "7460412.75",
      "trades": "652"
    },
    {
      "date": "2024-08-22",
      "bid": "153.50",
      "ask": "154.30",
      "open": "154.40",
      "high": "156.90",
      "low": "153.40",
      "close": "153.80",
      "average": "154.5536",
      "volume": "23111",
      "turnover": "3572551.25",
      "trades": "435"
    },
    {
      "date": "2024-08-23",
      "bid": "155.30",
      "ask": "155.40",
      "open": "153.80",
      "high": "156.90",
      "low": "152.20",
      "close": "155.70",
      "average": "154.3819",
      "volume": "106321",
      "turnover": "16535812.05",
      "trades": "618"
    },
    {
      "date": "2024-08-26",
      "bid": "155.80",
      "ask": "156.10",
      "open": "155.40",
      "high": "156.80",
      "low": "153.60",
      "close": "156.00",
      "average": "155.5623",
      "volume": "30305",
      "turnover": "4714775",
      "trades": "475"
    },
    {
      "date": "2024-08-27",
      "bid": "155.50",
      "ask": "156.20",
      "open": "156.00",
      "high": "156.80",
      "low": "154.70",
      "close": "156.20",
      "average": "155.8476",
      "volume": "41269",
      "turnover": "6431475.2",
      "trades": "504"
    },
    {
      "date": "2024-08-28",
      "bid": "157.70",
      "ask": "158.10",
      "open": "156.20",
      "high": "162.00",
      "low": "155.00",
      "close": "158.10",
      "average": "158.8436",
      "volume": "79941",
      "turnover": "12694703.75",
      "trades": "878"
    },
    {
      "date": "2024-08-29",
      "bid": "159.10",
      "ask": "159.50",
      "open": "158.40",
      "high": "160.10",
      "low": "155.80",
      "close": "159.90",
      "average": "158.8799",
      "volume": "276017",
      "turnover": "43585143.4",
      "trades": "697"
    },
    {
      "date": "2024-08-30",
      "bid": "161.60",
      "ask": "162.00",
      "open": "160.00",
      "high": "163.50",
      "low": "159.00",
      "close": "163.00",
      "average": "162.5352",
      "volume": "230128",
      "turnover": "37400307.15",
      "trades": "1042"
    },
    {
      "date": "2024-09-02",
      "bid": "162.10",
      "ask": "162.40",
      "open": "165.00",
      "high": "166.80",
      "low": "159.40",
      "close": "162.10",
      "average": "162.7537",
      "volume": "184388",
      "turnover": "30009076.55",
      "trades": "1278"
    },
    {
      "date": "2024-09-03",
      "bid": "161.60",
      "ask": "161.90",
      "open": "163.00",
      "high": "163.80",
      "low": "160.00",
      "close": "161.80",
      "average": "161.9862",
      "volume": "79806",
      "turnover": "12927377.15",
      "trades": "1038"
    },
    {
      "date": "2024-09-04",
      "bid": "159.50",
      "ask": "159.80",
      "open": "159.50",
      "high": "162.30",
      "low": "156.40",
      "close": "159.20",
      "average": "159.5453",
      "volume": "100574",
      "turnover": "16046667.9",
      "trades": "1013"
    },
    {
      "date": "2024-09-05",
      "bid": "155.00",
      "ask": "155.20",
      "open": "159.20",
      "high": "159.20",
      "low": "154.80",
      "close": "154.90",
      "average": "156.2711",
      "volume": "103845",
      "turnover": "16228637.9",
      "trades": "1218"
    },
    {
      "date": "2024-09-06",
      "bid": "158.50",
      "ask": "158.60",
      "open": "155.30",
      "high": "160.50",
      "low": "152.10",
      "close": "158.70",
      "average": "157.5903",
      "volume": "47205",
      "turnover": "7437756.35",
      "trades": "726"
    },
    {
      "date": "2024-09-09",
      "bid": "164.10",
      "ask": "164.40",
      "open": "158.70",
      "high": "165.40",
      "low": "158.70",
      "close": "164.40",
      "average": "163.5138",
      "volume": "71859",
      "turnover": "11749905.9",
      "trades": "1008"
    },
    {
      "date": "2024-09-10",
      "bid": "167.10",
      "ask": "167.60",
      "open": "166.70",
      "high": "168.80",
      "low": "165.20",
      "close": "168.00",
      "average": "167.5836",
      "volume": "99236",
      "turnover": "16645327.45",
      "trades": "904"
    },
    {
      "date": "2024-09-11",
      "bid": "161.60",
      "ask": "162.20",
      "open": "169.80",
      "high": "169.80",
      "low": "161.30",
      "close": "161.30",
      "average": "164.0404",
      "volume": "59498",
      "turnover": "9761133.25",
      "trades": "1066"
    },
    {
      "date": "2024-09-12",
      "bid": "163.10",
      "ask": "163.40",
      "open": "163.90",
      "high": "165.50",
      "low": "162.40",
      "close": "163.30",
      "average": "163.9692",
      "volume": "54708",
      "turnover": "8969203.35",
      "trades": "966"
    },
    {
      "date": "2024-09-13",
      "bid": "163.80",
      "ask": "164.10",
      "open": "163.30",
      "high": "165.10",
      "low": "161.00",
      "close": "164.20",
      "average": "162.8973",
      "volume": "110805",
      "turnover": "18050880.2",
      "trades": "1307"
    },
    {
      "date": "2024-09-16",
      "bid": "165.30",
      "ask": "165.60",
      "open": "164.20",
      "high": "166.00",
      "low": "163.00",
      "close": "165.60",
      "average": "165.0757",
      "volume": "50181",
      "turnover": "8283577.85",
      "trades": "717"
    },
    {
      "date": "2024-09-17",
      "bid": "163.10",
      "ask": "163.50",
      "open": "166.10",
      "high": "167.40",
      "low": "163.00",
      "close": "163.00",
      "average": "164.2594",
      "volume": "43201",
      "turnover": "7096168.7",
      "trades": "617"
    },
    {
      "date": "2024-09-18",
      "bid": "160.60",
      "ask": "160.80",
      "open": "163.00",
      "high": "163.00",
      "low": "160.00",
      "close": "160.60",
      "average": "161.1173",
      "volume": "59377",
      "turnover": "9566925.05",
      "trades": "727"
    },
    {
      "date": "2024-09-19",
      "bid": "157.40",
      "ask": "157.80",
      "open": "161.90",
      "high": "163.00",
      "low": "155.70",
      "close": "158.00",
      "average": "158.3011",
      "volume": "111334",
      "turnover": "17620165.8",
      "trades": "1319"
    },
    {
      "date": "2024-09-20",
      "bid": "159.40",
      "ask": "160.00",
      "open": "158.00",
      "high": "160.60",
      "low": "157.60",
      "close": "160.30",
      "average": "160.1245",
      "volume": "204551",
      "turnover": "32749114",
      "trades": "1008"
    },
    {
      "date": "2024-09-23",
      "bid": "160.60",
      "ask": "160.70",
      "open": "160.00",
      "high": "162.70",
      "low": "157.50",
      "close": "160.60",
      "average": "161.2137",
      "volume": "73416",
      "turnover": "11838861.1",
      "trades": "913"
    },
    {
      "date": "2024-09-24",
      "bid": "154.50",
      "ask": "154.70",
      "open": "161.70",
      "high": "162.60",
      "low": "154.00",
      "close": "155.10",
      "average": "156.5897",
      "volume": "101216",
      "turnover": "15835607.5",
      "trades": "1136"
    },
    {
      "date": "2024-09-25",
      "bid": "157.00",
      "ask": "157.20",
      "open": "153.60",
      "high": "157.90",
      "low": "152.40",
      "close": "157.20",
      "average": "156.6199",
      "volume": "153023",
      "turnover": "23967659.05",
      "trades": "1708"
    },
    {
      "date": "2024-09-26",
      "bid": "157.60",
      "ask": "157.90",
      "open": "158.10",
      "high": "159.10",
      "low": "157.10",
      "close": "158.40",
      "average": "158.1866",
      "volume": "370373",
      "turnover": "58588728.25",
      "trades": "2347"
    },
    {
      "date": "2024-09-27",
      "bid": "161.70",
      "ask": "162.10",
      "open": "158.40",
      "high": "162.90",
      "low": "156.80",
      "close": "162.00",
      "average": "159.501",
      "volume": "85834",
      "turnover": "13688644.7",
      "trades": "946"
    },
    {
      "date": "2024-09-30",
      "bid": "162.20",
      "ask": "162.50",
      "open": "160.60",
      "high": "164.10",
      "low": "158.10",
      "close": "162.40",
      "average": "161.4377",
      "volume": "69352",
      "turnover": "11195943.5",
      "trades": "688"
    },
    {
      "date": "2024-10-01",
      "bid": "158.80",
      "ask": "159.10",
      "open": "162.40",
      "high": "163.50",
      "low": "158.40",
      "close": "159.50",
      "average": "160.631",
      "volume": "50682",
      "turnover": "8140175.55",
      "trades": "676"
    },
    {
      "date": "2024-10-02",
      "bid": "158.80",
      "ask": "159.10",
      "open": "159.50",
      "high": "160.20",
      "low": "157.40",
      "close": "159.80",
      "average": "158.8684",
      "volume": "64391",
      "turnover": "10229638.4",
      "trades": "749"
    },
    {
      "date": "2024-10-03",
      "bid": "160.60",
      "ask": "161.20",
      "open": "159.80",
      "high": "162.30",
      "low": "158.30",
      "close": "162.00",
      "average": "161.515",
      "volume": "100341",
      "turnover": "16214202.1",
      "trades": "718"
    },
    {
      "date": "2024-10-04",
      "bid": "158.10",
      "ask": "158.30",
      "open": "162.00",
      "high": "163.00",
      "low": "158.10",
      "close": "158.40",
      "average": "160.0717",
      "volume": "38176",
      "turnover": "6110898.3",
      "trades": "554"
    },
    {
      "date": "2024-10-07",
      "bid": "157.40",
      "ask": "157.70",
      "open": "158.00",
      "high": "158.40",
      "low": "156.10",
      "close": "157.80",
      "average": "157.5108",
      "volume": "38278",
      "turnover": "6029187.7",
      "trades": "541"
    },
    {
      "date": "2024-10-08",
      "bid": "158.30",
      "ask": "158.80",
      "open": "157.10",
      "high": "158.90",
      "low": "156.10",
      "close": "158.90",
      "average": "158.4484",
      "volume": "38546",
      "turnover": "6106467.25",
      "trades": "541"
    },
    {
      "date": "2024-10-09",
      "bid": "159.60",
      "ask": "160.00",
      "open": "159.00",
      "high": "160.30",
      "low": "157.60",
      "close": "160.30",
      "average": "159.6339",
      "volume": "46606",
      "turnover": "7437178.8",
      "trades": "557"
    },
    {
      "date": "2024-10-10",
      "bid": "159.80",
      "ask": "160.20",
      "open": "160.40",
      "high": "160.50",
      "low": "158.60",
      "close": "160.00",
      "average": "159.7197",
      "volume": "91447",
      "turnover": "14599778.75",
      "trades": "1127"
    },
    {
      "date": "2024-10-11",
      "bid": "162.50",
      "ask": "162.90",
      "open": "159.40",
      "high": "163.30",
      "low": "156.90",
      "close": "162.20",
      "average": "160.6954",
      "volume": "93222",
      "turnover": "14979243.8",
      "trades": "972"
    },
    {
      "date": "2024-10-14",
      "bid": "162.40",
      "ask": "163.10",
      "open": "162.20",
      "high": "163.70",
      "low": "160.60",
      "close": "163.20",
      "average": "162.4393",
      "volume": "54800",
      "turnover": "8895746.8",
      "trades": "726"
    },
    {
      "date": "2024-10-15",
      "bid": "164.30",
      "ask": "164.70",
      "open": "163.20",
      "high": "168.00",
      "low": "162.80",
      "close": "164.90",
      "average": "165.02",
      "volume": "112527",
      "turnover": "18567726.64",
      "trades": "1109"
    },
    {
      "date": "2024-10-16",
      "bid": "162.70",
      "ask": "163.10",
      "open": "164.10",
      "high": "164.40",
      "low": "162.70",
      "close": "162.70",
      "average": "162.9457",
      "volume": "92497",
      "turnover": "15070745.2",
      "trades": "717"
    },
    {
      "date": "2024-10-17",
      "bid": "160.70",
      "ask": "161.00",
      "open": "162.70",
      "high": "164.00",
      "low": "157.30",
      "close": "161.00",
      "average": "160.4799",
      "volume": "88119",
      "turnover": "14142380.95",
      "trades": "1191"
    },
    {
      "date": "2024-10-18",
      "bid": "160.40",
      "ask": "160.80",
      "open": "161.00",
      "high": "164.90",
      "low": "159.30",
      "close": "161.00",
      "average": "161.4433",
      "volume": "134217",
      "turnover": "21668505.3",
      "trades": "1203"
    },
    {
      "date": "2024-10-21",
      "bid": "159.20",
      "ask": "160.00",
      "open": "160.90",
      "high": "162.90",
      "low": "157.90",
      "close": "160.40",
      "average": "160.317",
      "volume": "84459",
      "turnover": "13534813",
      "trades": "985"
    },
    {
      "date": "2024-10-22",
      "bid": "159.00",
      "ask": "159.10",
      "open": "160.30",
      "high": "160.70",
      "low": "156.60",
      "close": "160.20",
      "average": "158.2762",
      "volume": "138302",
      "turnover": "21883623.15",
      "trades": "811"
    },
    {
      "date": "2024-10-23",
      "bid": "143.20",
      "ask": "144.50",
      "open": "146.70",
      "high": "149.10",
      "low": "134.40",
      "close": "142.10",
      "average": "140.7548",
      "volume": "733070",
      "turnover": "102940405.4",
      "trades": "5730"
    },
    {
      "date": "2024-10-24",
      "bid": "138.20",
      "ask": "138.40",
      "open": "142.10",
      "high": "142.50",
      "low": "137.30",
      "close": "137.30",
      "average": "139.594",
      "volume": "258566",
      "turnover": "36112699.45",
      "trades": "2269"
    },
    {
      "date": "2024-10-25",
      "bid": "135.60",
      "ask": "136.10",
      "open": "136.40",
      "high": "138.30",
      "low": "134.20",
      "close": "135.10",
      "average": "136.2992",
      "volume": "185695",
      "turnover": "25305747.1",
      "trades": "1894"
    },
    {
      "date": "2024-10-28",
      "bid": "138.30",
      "ask": "138.90",
      "open": "135.00",
      "high": "140.70",
      "low": "134.90",
      "close": "138.30",
      "average": "137.7342",
      "volume": "125859",
      "turnover": "17330685.7",
      "trades": "1272"
    },
    {
      "date": "2024-10-29",
      "bid": "139.00",
      "ask": "139.40",
      "open": "139.00",
      "high": "141.20",
      "low": "138.40",
      "close": "139.00",
      "average": "139.6904",
      "volume": "108997",
      "turnover": "15226243.4",
      "trades": "1149"
    },
    {
      "date": "2024-10-30",
      "bid": "137.20",
      "ask": "137.40",
      "open": "139.00",
      "high": "140.30",
      "low": "136.80",
      "close": "138.00",
      "average": "138.2564",
      "volume": "190582",
      "turnover": "26351852.15",
      "trades": "1019"
    },
    {
      "date": "2024-10-31",
      "bid": "135.90",
      "ask": "136.00",
      "open": "133.40",
      "high": "137.70",
      "low": "133.40",
      "close": "135.40",
      "average": "135.9624",
      "volume": "155809",
      "turnover": "21185768.45",
      "trades": "1139"
    },
    {
      "date": "2024-11-01",
      "bid": "135.80",
      "ask": "136.10",
      "open": "134.70",
      "high": "136.40",
      "low": "134.10",
      "close": "136.00",
      "average": "135.7129",
      "volume": "66252",
      "turnover": "8991325.05",
      "trades": "678"
    },
    {
      "date": "2024-11-04",
      "bid": "137.70",
      "ask": "138.10",
      "open": "135.50",
      "high": "139.30",
      "low": "135.40",
      "close": "137.70",
      "average": "137.7551",
      "volume": "44975",
      "turnover": "6196558.35",
      "trades": "618"
    },
    {
      "date": "2024-11-05",
      "bid": "135.60",
      "ask": "136.00",
      "open": "137.30",
      "high": "137.90",
      "low": "135.20",
      "close": "135.50",
      "average": "136.6246",
      "volume": "74096",
      "turnover": "10122475",
      "trades": "805"
    },
    {
      "date": "2024-11-06",
      "bid": "134.50",
      "ask": "134.90",
      "open": "136.40",
      "high": "139.00",
      "low": "134.70",
      "close": "135.00",
      "average": "136.6718",
      "volume": "103448",
      "turnover": "14139697.05",
      "trades": "815"
    },
    {
      "date": "2024-11-07",
      "bid": "137.20",
      "ask": "137.60",
      "open": "134.90",
      "high": "139.10",
      "low": "134.90",
      "close": "137.10",
      "average": "137.537",
      "volume": "58424",
      "turnover": "8035498.6",
      "trades": "736"
    },
    {
      "date": "2024-11-08",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.00",
      "high": "140.50",
      "low": "137.10",
      "close": "138.70",
      "average": "139.0641",
      "volume": "62406",
      "turnover": "8680000.19",
      "trades": "632"
    },
    {
      "date": "2024-11-11",
      "bid": "141.00",
      "ask": "141.50",
      "open": "138.70",
      "high": "141.90",
      "low": "138.50",
      "close": "141.00",
      "average": "140.5657",
      "volume": "90579",
      "turnover": "12731949.9",
      "trades": "977"
    },
    {
      "date": "2024-11-12",
      "bid": "139.70",
      "ask": "140.10",
      "open": "140.00",
      "high": "141.50",
      "low": "138.10",
      "close": "140.10",
      "average": "139.911",
      "volume": "69527",
      "turnover": "9727252.5",
      "trades": "783"
    },
    {
      "date": "2024-11-13",
      "bid": "133.60",
      "ask": "133.90",
      "open": "139.00",
      "high": "139.70",
      "low": "133.40",
      "close": "134.90",
      "average": "135.7313",
      "volume": "138091",
      "turnover": "18721466.39",
      "trades": "1154"
    },
    {
      "date": "2024-11-14",
      "bid": "135.10",
      "ask": "135.70",
      "open": "134.40",
      "high": "136.30",
      "low": "134.00",
      "close": "135.50",
      "average": "135.2103",
      "volume": "65667",
      "turnover": "8877423.75",
      "trades": "695"
    },
    {
      "date": "2024-11-15",
      "bid": "132.40",
      "ask": "132.70",
      "open": "134.60",
      "high": "134.60",
      "low": "132.10",
      "close": "132.10",
      "average": "132.9184",
      "volume": "54264",
      "turnover": "7212690.65",
      "trades": "682"
    },
    {
      "date": "2024-11-18",
      "bid": "129.60",
      "ask": "130.00",
      "open": "130.40",
      "high": "132.10",
      "low": "129.20",
      "close": "129.90",
      "average": "130.2021",
      "volume": "106993",
      "turnover": "13931357.75",
      "trades": "1115"
    },
    {
      "date": "2024-11-19",
      "bid": "128.10",
      "ask": "128.20",
      "open": "129.00",
      "high": "130.40",
      "low": "126.60",
      "close": "128.10",
      "average": "127.7777",
      "volume": "82222",
      "turnover": "10501410.5",
      "trades": "897"
    },
    {
      "date": "2024-11-20",
      "bid": "128.10",
      "ask": "128.60",
      "open": "128.50",
      "high": "129.90",
      "low": "127.80",
      "close": "128.30",
      "average": "128.6444",
      "volume": "87426",
      "turnover": "11246170.3",
      "trades": "951"
    },
    {
      "date": "2024-11-21",
      "bid": "131.40",
      "ask": "131.90",
      "open": "128.30",
      "high": "131.70",
      "low": "126.80",
      "close": "131.70",
      "average": "129.793",
      "volume": "100271",
      "turnover": "13014497.5",
      "trades": "801"
    },
    {
      "date": "2024-11-22",
      "bid": "132.50",
      "ask": "132.80",
      "open": "131.40",
      "high": "133.80",
      "low": "130.00",
      "close": "132.00",
      "average": "131.874",
      "volume": "70783",
      "turnover": "9333326.94",
      "trades": "612"
    },
    {
      "date": "2024-11-25",
      "bid": "133.50",
      "ask": "133.70",
      "open": "132.50",
      "high": "134.10",
      "low": "131.50",
      "close": "133.00",
      "average": "132.8573",
      "volume": "78239",
      "turnover": "10394562.15",
      "trades": "548"
    },
    {
      "date": "2024-11-26",
      "bid": "131.10",
      "ask": "131.50",
      "open": "132.60",
      "high": "132.80",
      "low": "130.90",
      "close": "131.90",
      "average": "131.8746",
      "volume": "53355",
      "turnover": "7036232.45",
      "trades": "590"
    },
    {
      "date": "2024-11-27",
      "bid": "130.20",
      "ask": "130.40",
      "open": "128.50",
      "high": "133.50",
      "low": "128.50",
      "close": "130.70",
      "average": "131.1722",
      "volume": "59603",
      "turnover": "7818700.05",
      "trades": "771"
    },
    {
      "date": "2024-11-28",
      "bid": "131.00",
      "ask": "131.50",
      "open": "130.70",
      "high": "131.70",
      "low": "130.60",
      "close": "131.30",
      "average": "131.2127",
      "volume": "29113",
      "turnover": "3819994.1",
      "trades": "472"
    },
    {
      "date": "2024-11-29",
      "bid": "133.40",
      "ask": "134.00",
      "open": "129.30",
      "high": "134.00",
      "low": "129.30",
      "close": "133.10",
      "average": "132.9963",
      "volume": "305648",
      "turnover": "40649534.85",
      "trades": "689"
    },
    {
      "date": "2024-12-02",
      "bid": "134.00",
      "ask": "134.60",
      "open": "133.30",
      "high": "135.30",
      "low": "132.40",
      "close": "134.30",
      "average": "133.9948",
      "volume": "64746",
      "turnover": "8675762",
      "trades": "892"
    },
    {
      "date": "2024-12-03",
      "bid": "132.70",
      "ask": "133.30",
      "open": "134.00",
      "high": "135.00",
      "low": "131.40",
      "close": "133.00",
      "average": "133.0282",
      "volume": "76380",
      "turnover": "10160691.8",
      "trades": "961"
    },
    {
      "date": "2024-12-04",
      "bid": "137.20",
      "ask": "137.30",
      "open": "132.70",
      "high": "137.60",
      "low": "132.70",
      "close": "137.50",
      "average": "136.8517",
      "volume": "89497",
      "turnover": "12247452.3",
      "trades": "861"
    },
    {
      "date": "2024-12-05",
      "bid": "135.80",
      "ask": "136.00",
      "open": "136.70",
      "high": "137.50",
      "low": "135.10",
      "close": "135.30",
      "average": "135.6408",
      "volume": "60366",
      "turnover": "8188212.95",
      "trades": "472"
    },
    {
      "date": "2024-12-06",
      "bid": "136.50",
      "ask": "136.70",
      "open": "135.30",
      "high": "136.70",
      "low": "134.90",
      "close": "135.80",
      "average": "135.8653",
      "volume": "42459",
      "turnover": "5768421.15",
      "trades": "516"
    },
    {
      "date": "2024-12-09",
      "bid": "140.90",
      "ask": "141.40",
      "open": "136.50",
      "high": "141.00",
      "low": "136.50",
      "close": "140.20",
      "average": "139.7292",
      "volume": "79626",
      "turnover": "11117890.2",
      "trades": "832"
    },
    {
      "date": "2024-12-10",
      "bid": "141.60",
      "ask": "142.30",
      "open": "139.00",
      "high": "142.40",
      "low": "137.60",
      "close": "141.00",
      "average": "140.1143",
      "volume": "176291",
      "turnover": "24700933.75",
      "trades": "637"
    },
    {
      "date": "2024-12-11",
      "bid": "141.70",
      "ask": "142.00",
      "open": "141.80",
      "high": "142.10",
      "low": "139.60",
      "close": "141.50",
      "average": "140.9593",
      "volume": "50312",
      "turnover": "7091947.45",
      "trades": "592"
    },
    {
      "date": "2024-12-12",
      "bid": "140.50",
      "ask": "141.00",
      "open": "141.50",
      "high": "143.40",
      "low": "140.50",
      "close": "140.90",
      "average": "141.2106",
      "volume": "348570",
      "turnover": "49221694.55",
      "trades": "562"
    },
    {
      "date": "2024-12-13",
      "bid": "140.30",
      "ask": "140.60",
      "open": "139.00",
      "high": "142.50",
      "low": "139.00",
      "close": "140.50",
      "average": "141.1199",
      "volume": "89999",
      "turnover": "12700838.05",
      "trades": "811"
    },
    {
      "date": "2024-12-16",
      "bid": "140.80",
      "ask": "140.90",
      "open": "140.50",
      "high": "141.60",
      "low": "136.80",
      "close": "141.00",
      "average": "139.3633",
      "volume": "121991",
      "turnover": "17005007.89",
      "trades": "1203"
    },
    {
      "date": "2024-12-17",
      "bid": "134.10",
      "ask": "134.40",
      "open": "139.80",
      "high": "141.80",
      "low": "134.00",
      "close": "134.00",
      "average": "137.4592",
      "volume": "142338",
      "turnover": "19565753.89",
      "trades": "1148"
    },
    {
      "date": "2024-12-18",
      "bid": "137.00",
      "ask": "137.90",
      "open": "134.40",
      "high": "138.60",
      "low": "134.10",
      "close": "137.20",
      "average": "137.2018",
      "volume": "79381",
      "turnover": "10891614.6",
      "trades": "887"
    },
    {
      "date": "2024-12-19",
      "bid": "133.40",
      "ask": "133.70",
      "open": "135.90",
      "high": "136.90",
      "low": "133.10",
      "close": "133.30",
      "average": "134.9962",
      "volume": "79610",
      "turnover": "10748530.35",
      "trades": "918"
    },
    {
      "date": "2024-12-20",
      "bid": "137.40",
      "ask": "137.70",
      "open": "133.70",
      "high": "137.80",
      "low": "132.40",
      "close": "136.80",
      "average": "136.2579",
      "volume": "115642",
      "turnover": "15752756.9",
      "trades": "813"
    },
    {
      "date": "2024-12-23",
      "bid": "136.90",
      "ask": "137.10",
      "open": "136.30",
      "high": "138.00",
      "low": "136.10",
      "close": "137.10",
      "average": "136.9217",
      "volume": "70098",
      "turnover": "9599790.05",
      "trades": "648"
    },
    {
      "date": "2024-12-27",
      "bid": "140.40",
      "ask": "140.50",
      "open": "136.00",
      "high": "140.70",
      "low": "136.00",
      "close": "140.20",
      "average": "139.5767",
      "volume": "48897",
      "turnover": "6824895.5",
      "trades": "597"
    },
    {
      "date": "2024-12-30",
      "bid": "136.20",
      "ask": "136.70",
      "open": "140.00",
      "high": "141.00",
      "low": "135.40",
      "close": "137.30",
      "average": "137.7285",
      "volume": "124729",
      "turnover": "17180040.14",
      "trades": "1020"
    },
    {
      "date": "2025-01-02",
      "bid": "141.50",
      "ask": "141.70",
      "open": "136.20",
      "high": "141.80",
      "low": "136.20",
      "close": "141.20",
      "average": "139.3493",
      "volume": "89201",
      "turnover": "12430096.6",
      "trades": "930"
    },
    {
      "date": "2025-01-03",
      "bid": "137.80",
      "ask": "138.00",
      "open": "141.70",
      "high": "141.70",
      "low": "137.50",
      "close": "137.90",
      "average": "138.426",
      "volume": "40726",
      "turnover": "5637536.6",
      "trades": "494"
    },
    {
      "date": "2025-01-07",
      "bid": "131.90",
      "ask": "132.00",
      "open": "137.80",
      "high": "139.50",
      "low": "131.40",
      "close": "132.30",
      "average": "134.2493",
      "volume": "125086",
      "turnover": "16736739.5",
      "trades": "1051"
    },
    {
      "date": "2025-01-08",
      "bid": "131.60",
      "ask": "131.80",
      "open": "132.00",
      "high": "133.10",
      "low": "130.30",
      "close": "131.80",
      "average": "131.7041",
      "volume": "82804",
      "turnover": "10905671.35",
      "trades": "996"
    },
    {
      "date": "2025-01-09",
      "bid": "133.80",
      "ask": "134.30",
      "open": "131.60",
      "high": "134.50",
      "low": "130.10",
      "close": "133.60",
      "average": "132.0202",
      "volume": "137052",
      "turnover": "18093580.39",
      "trades": "653"
    },
    {
      "date": "2025-01-10",
      "bid": "138.30",
      "ask": "138.70",
      "open": "131.00",
      "high": "142.00",
      "low": "131.00",
      "close": "137.80",
      "average": "139.0254",
      "volume": "96288",
      "turnover": "13384698.95",
      "trades": "1216"
    },
    {
      "date": "2025-01-13",
      "bid": "134.60",
      "ask": "135.00",
      "open": "136.30",
      "high": "138.40",
      "low": "133.70",
      "close": "134.50",
      "average": "135.5603",
      "volume": "99876",
      "turnover": "13539293.3",
      "trades": "1122"
    },
    {
      "date": "2025-01-14",
      "bid": "135.50",
      "ask": "136.00",
      "open": "134.60",
      "high": "139.00",
      "low": "134.60",
      "close": "135.60",
      "average": "136.4256",
      "volume": "39736",
      "turnover": "5421334.1",
      "trades": "517"
    },
    {
      "date": "2025-01-15",
      "bid": "141.50",
      "ask": "141.80",
      "open": "135.60",
      "high": "142.10",
      "low": "135.60",
      "close": "142.10",
      "average": "138.0069",
      "volume": "172340",
      "turnover": "23788766.2",
      "trades": "904"
    },
    {
      "date": "2025-01-16",
      "bid": "140.50",
      "ask": "140.60",
      "open": "142.20",
      "high": "144.00",
      "low": "139.40",
      "close": "140.90",
      "average": "141.5276",
      "volume": "70257",
      "turnover": "9943567.19",
      "trades": "561"
    },
    {
      "date": "2025-01-17",
      "bid": "138.50",
      "ask": "139.00",
      "open": "140.40",
      "high": "141.60",
      "low": "138.40",
      "close": "138.80",
      "average": "139.7762",
      "volume": "110109",
      "turnover": "15421214.4",
      "trades": "737"
    },
    {
      "date": "2025-01-20",
      "bid": "138.80",
      "ask": "139.20",
      "open": "138.80",
      "high": "140.10",
      "low": "136.90",
      "close": "139.10",
      "average": "138.9526",
      "volume": "36212",
      "turnover": "5031753.3",
      "trades": "391"
    },
    {
      "date": "2025-01-21",
      "bid": "142.00",
      "ask": "142.50",
      "open": "142.00",
      "high": "142.70",
      "low": "139.30",
      "close": "142.70",
      "average": "141.694",
      "volume": "48918",
      "turnover": "6931500.2",
      "trades": "610"
    },
    {
      "date": "2025-01-22",
      "bid": "144.10",
      "ask": "144.40",
      "open": "142.60",
      "high": "147.00",
      "low": "142.60",
      "close": "144.50",
      "average": "145.1008",
      "volume": "130090",
      "turnover": "18875711.7",
      "trades": "1033"
    },
    {
      "date": "2025-01-23",
      "bid": "143.80",
      "ask": "144.10",
      "open": "144.50",
      "high": "145.70",
      "low": "142.90",
      "close": "143.70",
      "average": "144.2183",
      "volume": "63803",
      "turnover": "9203574.15",
      "trades": "781"
    },
    {
      "date": "2025-01-24",
      "bid": "140.60",
      "ask": "140.80",
      "open": "144.00",
      "high": "144.60",
      "low": "140.30",
      "close": "140.70",
      "average": "141.5479",
      "volume": "60637",
      "turnover": "8592385.4",
      "trades": "762"
    },
    {
      "date": "2025-01-27",
      "bid": "144.20",
      "ask": "144.30",
      "open": "140.60",
      "high": "145.80",
      "low": "139.40",
      "close": "144.20",
      "average": "143.4306",
      "volume": "165698",
      "turnover": "23766594.2",
      "trades": "841"
    },
    {
      "date": "2025-01-28",
      "bid": "150.30",
      "ask": "150.90",
      "open": "144.30",
      "high": "150.60",
      "low": "144.30",
      "close": "150.30",
      "average": "148.7252",
      "volume": "70890",
      "turnover": "10543140.19",
      "trades": "774"
    },
    {
      "date": "2025-01-29",
      "bid": "149.20",
      "ask": "149.90",
      "open": "150.90",
      "high": "153.10",
      "low": "148.90",
      "close": "149.60",
      "average": "150.4887",
      "volume": "60035",
      "turnover": "9036442.6",
      "trades": "801"
    },
    {
      "date": "2025-01-30",
      "bid": "149.30",
      "ask": "149.40",
      "open": "149.90",
      "high": "151.50",
      "low": "148.20",
      "close": "149.00",
      "average": "149.0447",
      "volume": "95317",
      "turnover": "14206221.5",
      "trades": "607"
    },
    {
      "date": "2025-01-31",
      "bid": "151.40",
      "ask": "151.80",
      "open": "149.30",
      "high": "152.10",
      "low": "147.40",
      "close": "151.50",
      "average": "150.3009",
      "volume": "88619",
      "turnover": "13319392.45",
      "trades": "623"
    },
    {
      "date": "2025-02-03",
      "bid": "149.90",
      "ask": "150.50",
      "open": "148.00",
      "high": "151.10",
      "low": "144.50",
      "close": "149.70",
      "average": "148.6726",
      "volume": "228757",
      "turnover": "33947290.6",
      "trades": "782"
    },
    {
      "date": "2025-02-04",
      "bid": "148.30",
      "ask": "149.10",
      "open": "149.80",
      "high": "151.60",
      "low": "147.10",
      "close": "148.60",
      "average": "147.8855",
      "volume": "102800",
      "turnover": "15201098.47",
      "trades": "604"
    },
    {
      "date": "2025-02-05",
      "bid": "169.10",
      "ask": "169.60",
      "open": "162.00",
      "high": "173.40",
      "low": "159.60",
      "close": "171.60",
      "average": "169.2507",
      "volume": "469755",
      "turnover": "79514341.45",
      "trades": "3720"
    },
    {
      "date": "2025-02-06",
      "bid": "173.50",
      "ask": "174.00",
      "open": "169.60",
      "high": "175.30",
      "low": "168.30",
      "close": "174.20",
      "average": "172.0876",
      "volume": "202313",
      "turnover": "34816978.04",
      "trades": "2057"
    },
    {
      "date": "2025-02-07",
      "bid": "172.00",
      "ask": "173.20",
      "open": "174.30",
      "high": "174.50",
      "low": "171.00",
      "close": "173.00",
      "average": "172.7806",
      "volume": "93294",
      "turnover": "16118782.1",
      "trades": "1284"
    },
    {
      "date": "2025-02-10",
      "bid": "174.50",
      "ask": "175.00",
      "open": "173.70",
      "high": "175.20",
      "low": "171.10",
      "close": "174.70",
      "average": "174.0719",
      "volume": "69622",
      "turnover": "12119833.5",
      "trades": "785"
    },
    {
      "date": "2025-02-11",
      "bid": "176.00",
      "ask": "176.30",
      "open": "174.70",
      "high": "178.80",
      "low": "174.40",
      "close": "176.00",
      "average": "176.944",
      "volume": "65685",
      "turnover": "11628895.7",
      "trades": "939"
    },
    {
      "date": "2025-02-12",
      "bid": "173.90",
      "ask": "174.20",
      "open": "177.90",
      "high": "177.90",
      "low": "172.20",
      "close": "173.90",
      "average": "174.4451",
      "volume": "48682",
      "turnover": "8492446.9",
      "trades": "800"
    },
    {
      "date": "2025-02-13",
      "bid": "175.10",
      "ask": "175.30",
      "open": "172.70",
      "high": "176.00",
      "low": "171.60",
      "close": "175.90",
      "average": "173.7068",
      "volume": "102828",
      "turnover": "17861924.1",
      "trades": "631"
    },
    {
      "date": "2025-02-14",
      "bid": "174.70",
      "ask": "175.70",
      "open": "177.00",
      "high": "177.70",
      "low": "174.60",
      "close": "175.10",
      "average": "175.7061",
      "volume": "82386",
      "turnover": "14475788.3",
      "trades": "689"
    },
    {
      "date": "2025-02-17",
      "bid": "173.30",
      "ask": "173.90",
      "open": "175.10",
      "high": "177.30",
      "low": "172.30",
      "close": "173.00",
      "average": "173.5863",
      "volume": "47722",
      "turnover": "8283884.9",
      "trades": "621"
    },
    {
      "date": "2025-02-18",
      "bid": "169.00",
      "ask": "169.80",
      "open": "173.30",
      "high": "174.50",
      "low": "169.10",
      "close": "170.50",
      "average": "170.818",
      "volume": "76129",
      "turnover": "13008154.5",
      "trades": "649"
    },
    {
      "date": "2025-02-19",
      "bid": "166.80",
      "ask": "167.40",
      "open": "168.90",
      "high": "170.20",
      "low": "165.90",
      "close": "167.50",
      "average": "167.6847",
      "volume": "83168",
      "turnover": "13931083.3",
      "trades": "1035"
    },
    {
      "date": "2025-02-20",
      "bid": "168.50",
      "ask": "169.60",
      "open": "167.00",
      "high": "169.70",
      "low": "166.40",
      "close": "169.20",
      "average": "168.6166",
      "volume": "38387",
      "turnover": "6472687.3",
      "trades": "660"
    },
    {
      "date": "2025-02-21",
      "bid": "166.00",
      "ask": "166.20",
      "open": "169.20",
      "high": "171.30",
      "low": "165.50",
      "close": "166.40",
      "average": "167.7442",
      "volume": "70529",
      "turnover": "11832331",
      "trades": "1285"
    },
    {
      "date": "2025-02-24",
      "bid": "165.10",
      "ask": "165.40",
      "open": "166.40",
      "high": "167.60",
      "low": "164.30",
      "close": "165.30",
      "average": "165.3679",
      "volume": "65710",
      "turnover": "10865590.4",
      "trades": "732"
    },
    {
      "date": "2025-02-25",
      "bid": "163.30",
      "ask": "163.80",
      "open": "165.40",
      "high": "168.00",
      "low": "163.20",
      "close": "163.40",
      "average": "165.2893",
      "volume": "50646",
      "turnover": "8371239.9",
      "trades": "821"
    },
    {
      "date": "2025-02-26",
      "bid": "163.20",
      "ask": "163.50",
      "open": "164.00",
      "high": "166.30",
      "low": "162.40",
      "close": "163.10",
      "average": "163.9841",
      "volume": "65499",
      "turnover": "10725498.4",
      "trades": "714"
    },
    {
      "date": "2025-02-27",
      "bid": "161.70",
      "ask": "162.00",
      "open": "163.10",
      "high": "164.30",
      "low": "160.50",
      "close": "161.40",
      "average": "161.9341",
      "volume": "94026",
      "turnover": "15225981.1",
      "trades": "1149"
    },
    {
      "date": "2025-02-28",
      "bid": "163.40",
      "ask": "163.80",
      "open": "161.30",
      "high": "163.80",
      "low": "160.50",
      "close": "163.50",
      "average": "163.2967",
      "volume": "158812",
      "turnover": "25930571.19",
      "trades": "801"
    },
    {
      "date": "2025-03-03",
      "bid": "163.00",
      "ask": "163.70",
      "open": "162.90",
      "high": "168.40",
      "low": "162.50",
      "close": "162.90",
      "average": "164.8439",
      "volume": "144437",
      "turnover": "23809551.9",
      "trades": "816"
    },
    {
      "date": "2025-03-04",
      "bid": "156.60",
      "ask": "156.90",
      "open": "162.90",
      "high": "163.30",
      "low": "155.70",
      "close": "156.90",
      "average": "158.3785",
      "volume": "119358",
      "turnover": "18903739.89",
      "trades": "1254"
    },
    {
      "date": "2025-03-05",
      "bid": "159.00",
      "ask": "159.40",
      "open": "159.00",
      "high": "161.10",
      "low": "156.80",
      "close": "159.10",
      "average": "159.6315",
      "volume": "214776",
      "turnover": "34273290.54",
      "trades": "989"
    },
    {
      "date": "2025-03-06",
      "bid": "156.00",
      "ask": "156.20",
      "open": "159.50",
      "high": "159.50",
      "low": "154.60",
      "close": "156.60",
      "average": "156.2013",
      "volume": "94607",
      "turnover": "14777729.6",
      "trades": "731"
    },
    {
      "date": "2025-03-07",
      "bid": "155.10",
      "ask": "155.30",
      "open": "155.80",
      "high": "156.30",
      "low": "152.40",
      "close": "155.80",
      "average": "155.0686",
      "volume": "43178",
      "turnover": "6695550.2",
      "trades": "773"
    },
    {
      "date": "2025-03-10",
      "bid": "148.20",
      "ask": "148.50",
      "open": "156.50",
      "high": "159.00",
      "low": "147.90",
      "close": "148.80",
      "average": "151.0187",
      "volume": "49529",
      "turnover": "7479805.4",
      "trades": "885"
    },
    {
      "date": "2025-03-11",
      "bid": "145.10",
      "ask": "145.40",
      "open": "148.50",
      "high": "149.40",
      "low": "144.90",
      "close": "145.20",
      "average": "146.8574",
      "volume": "124863",
      "turnover": "18337037.3",
      "trades": "876"
    },
    {
      "date": "2025-03-12",
      "bid": "143.00",
      "ask": "143.10",
      "open": "146.00",
      "high": "147.60",
      "low": "142.90",
      "close": "143.00",
      "average": "144.6255",
      "volume": "170161",
      "turnover": "24609620.15",
      "trades": "2499"
    },
    {
      "date": "2025-03-13",
      "bid": "141.00",
      "ask": "141.80",
      "open": "143.00",
      "high": "144.40",
      "low": "140.90",
      "close": "141.00",
      "average": "142.5542",
      "volume": "106931",
      "turnover": "15244213.35",
      "trades": "1651"
    },
    {
      "date": "2025-03-14",
      "bid": "149.30",
      "ask": "149.60",
      "open": "141.80",
      "high": "149.50",
      "low": "141.00",
      "close": "149.50",
      "average": "146.3712",
      "volume": "431818",
      "turnover": "63205711",
      "trades": "2099"
    },
    {
      "date": "2025-03-17",
      "bid": "150.10",
      "ask": "150.20",
      "open": "149.60",
      "high": "151.90",
      "low": "146.80",
      "close": "150.60",
      "average": "149.1288",
      "volume": "108784",
      "turnover": "16222823.6",
      "trades": "840"
    },
    {
      "date": "2025-03-18",
      "bid": "149.00",
      "ask": "149.30",
      "open": "151.00",
      "high": "152.80",
      "low": "148.00",
      "close": "149.60",
      "average": "150.087",
      "volume": "89937",
      "turnover": "13498372.9",
      "trades": "1047"
    },
    {
      "date": "2025-03-19",
      "bid": "149.00",
      "ask": "149.40",
      "open": "149.90",
      "high": "150.00",
      "low": "146.50",
      "close": "149.40",
      "average": "147.0786",
      "volume": "262987",
      "turnover": "38673704.95",
      "trades": "1760"
    },
    {
      "date": "2025-03-20",
      "bid": "148.70",
      "ask": "148.90",
      "open": "149.00",
      "high": "151.20",
      "low": "147.30",
      "close": "148.70",
      "average": "149.9583",
      "volume": "163190",
      "turnover": "24471694",
      "trades": "1005"
    },
    {
      "date": "2025-03-21",
      "bid": "147.90",
      "ask": "148.10",
      "open": "148.90",
      "high": "149.10",
      "low": "145.30",
      "close": "148.30",
      "average": "146.0804",
      "volume": "423266",
      "turnover": "61830872.1",
      "trades": "659"
    },
    {
      "date": "2025-03-24",
      "bid": "147.80",
      "ask": "148.10",
      "open": "148.80",
      "high": "149.70",
      "low": "145.20",
      "close": "148.00",
      "average": "147.2062",
      "volume": "179604",
      "turnover": "26489513.5",
      "trades": "1067"
    },
    {
      "date": "2025-03-25",
      "bid": "149.70",
      "ask": "150.00",
      "open": "150.00",
      "high": "153.40",
      "low": "147.20",
      "close": "150.00",
      "average": "149.9669",
      "volume": "160682",
      "turnover": "24097618.8",
      "trades": "2446"
    },
    {
      "date": "2025-03-26",
      "bid": "146.80",
      "ask": "147.20",
      "open": "150.00",
      "high": "150.00",
      "low": "146.90",
      "close": "147.30",
      "average": "147.7239",
      "volume": "74336",
      "turnover": "10984639.35",
      "trades": "777"
    },
    {
      "date": "2025-03-27",
      "bid": "149.70",
      "ask": "150.00",
      "open": "149.90",
      "high": "150.40",
      "low": "145.90",
      "close": "150.00",
      "average": "149.0025",
      "volume": "76209",
      "turnover": "11355203.1",
      "trades": "703"
    },
    {
      "date": "2025-03-28",
      "bid": "146.70",
      "ask": "147.00",
      "open": "149.40",
      "high": "150.50",
      "low": "144.80",
      "close": "147.30",
      "average": "147.3202",
      "volume": "52629",
      "turnover": "7753312.5",
      "trades": "608"
    },
    {
      "date": "2025-03-31",
      "bid": "143.60",
      "ask": "143.90",
      "open": "147.00",
      "high": "147.10",
      "low": "140.50",
      "close": "144.90",
      "average": "144.0449",
      "volume": "288858",
      "turnover": "41608523.6",
      "trades": "1019"
    },
    {
      "date": "2025-04-01",
      "bid": "149.90",
      "ask": "150.30",
      "open": "145.20",
      "high": "151.10",
      "low": "144.10",
      "close": "149.70",
      "average": "149.6501",
      "volume": "87305",
      "turnover": "13066279.9",
      "trades": "978"
    },
    {
      "date": "2025-04-02",
      "bid": "149.50",
      "ask": "149.90",
      "open": "148.00",
      "high": "150.40",
      "low": "141.20",
      "close": "150.40",
      "average": "145.6084",
      "volume": "738480",
      "turnover": "107158939.6",
      "trades": "1237"
    },
    {
      "date": "2025-04-03",
      "bid": "148.10",
      "ask": "148.60",
      "open": "145.90",
      "high": "150.70",
      "low": "145.00",
      "close": "148.40",
      "average": "148.3366",
      "volume": "91768",
      "turnover": "13612540.6",
      "trades": "1107"
    },
    {
      "date": "2025-04-04",
      "bid": "145.60",
      "ask": "145.80",
      "open": "145.70",
      "high": "150.00",
      "low": "143.40",
      "close": "146.60",
      "average": "146.8378",
      "volume": "212585",
      "turnover": "31203430.1",
      "trades": "1912"
    },
    {
      "date": "2025-04-07",
      "bid": "141.10",
      "ask": "141.20",
      "open": "138.30",
      "high": "148.60",
      "low": "135.80",
      "close": "140.50",
      "average": "141.0922",
      "volume": "230866",
      "turnover": "32561924.2",
      "trades": "2126"
    },
    {
      "date": "2025-04-08",
      "bid": "145.30",
      "ask": "145.60",
      "open": "142.70",
      "high": "146.20",
      "low": "141.40",
      "close": "145.40",
      "average": "144.4865",
      "volume": "81866",
      "turnover": "11827587.9",
      "trades": "983"
    },
    {
      "date": "2025-04-09",
      "bid": "138.50",
      "ask": "138.90",
      "open": "140.00",
      "high": "142.00",
      "low": "135.40",
      "close": "138.20",
      "average": "139.3827",
      "volume": "334888",
      "turnover": "46679047.5",
      "trades": "3505"
    },
    {
      "date": "2025-04-10",
      "bid": "143.50",
      "ask": "143.60",
      "open": "152.00",
      "high": "152.00",
      "low": "143.00",
      "close": "143.80",
      "average": "145.1154",
      "volume": "126764",
      "turnover": "18395414.3",
      "trades": "1109"
    },
    {
      "date": "2025-04-11",
      "bid": "143.50",
      "ask": "144.00",
      "open": "141.00",
      "high": "144.60",
      "low": "137.00",
      "close": "144.60",
      "average": "141.8622",
      "volume": "133342",
      "turnover": "18916195.8",
      "trades": "1750"
    },
    {
      "date": "2025-04-14",
      "bid": "148.10",
      "ask": "148.40",
      "open": "144.60",
      "high": "148.70",
      "low": "142.10",
      "close": "148.70",
      "average": "146.9008",
      "volume": "82388",
      "turnover": "12103548.95",
      "trades": "849"
    },
    {
      "date": "2025-04-15",
      "bid": "153.40",
      "ask": "153.80",
      "open": "148.70",
      "high": "154.00",
      "low": "148.70",
      "close": "154.00",
      "average": "152.7086",
      "volume": "54501",
      "turnover": "8322470",
      "trades": "777"
    },
    {
      "date": "2025-04-16",
      "bid": "155.30",
      "ask": "155.50",
      "open": "153.40",
      "high": "155.70",
      "low": "151.10",
      "close": "155.40",
      "average": "154.9105",
      "volume": "101710",
      "turnover": "15754726.7",
      "trades": "893"
    },
    {
      "date": "2025-04-17",
      "bid": "153.00",
      "ask": "153.70",
      "open": "155.40",
      "high": "155.40",
      "low": "152.40",
      "close": "154.00",
      "average": "153.5866",
      "volume": "29154",
      "turnover": "4476896.4",
      "trades": "451"
    },
    {
      "date": "2025-04-22",
      "bid": "153.70",
      "ask": "154.10",
      "open": "153.00",
      "high": "154.90",
      "low": "150.60",
      "close": "153.30",
      "average": "153.2398",
      "volume": "67819",
      "turnover": "10392566.8",
      "trades": "924"
    },
    {
      "date": "2025-04-23",
      "bid": "155.80",
      "ask": "156.00",
      "open": "155.00",
      "high": "158.70",
      "low": "153.90",
      "close": "156.30",
      "average": "155.9489",
      "volume": "98378",
      "turnover": "15341427.8",
      "trades": "1019"
    },
    {
      "date": "2025-04-24",
      "bid": "157.00",
      "ask": "157.90",
      "open": "157.40",
      "high": "157.90",
      "low": "154.00",
      "close": "157.30",
      "average": "156.9611",
      "volume": "67145",
      "turnover": "10538912.19",
      "trades": "691"
    },
    {
      "date": "2025-04-25",
      "bid": "164.40",
      "ask": "164.90",
      "open": "164.00",
      "high": "173.60",
      "low": "164.00",
      "close": "164.60",
      "average": "168.7404",
      "volume": "525122",
      "turnover": "88383811.7",
      "trades": "3020"
    },
    {
      "date": "2025-04-28",
      "bid": "169.40",
      "ask": "170.20",
      "open": "164.40",
      "high": "171.10",
      "low": "161.70",
      "close": "170.80",
      "average": "168.9491",
      "volume": "343854",
      "turnover": "58093809.8",
      "trades": "1858"
    },
    {
      "date": "2025-04-29",
      "bid": "173.80",
      "ask": "174.10",
      "open": "170.30",
      "high": "175.00",
      "low": "169.40",
      "close": "174.40",
      "average": "173.6077",
      "volume": "235815",
      "turnover": "40939449.6",
      "trades": "1521"
    },
    {
      "date": "2025-04-30",
      "bid": "182.20",
      "ask": "182.60",
      "open": "174.60",
      "high": "183.30",
      "low": "173.70",
      "close": "183.00",
      "average": "179.7317",
      "volume": "931853",
      "turnover": "167482570.55",
      "trades": "1054"
    },
    {
      "date": "2025-05-02",
      "bid": "188.70",
      "ask": "188.90",
      "open": "184.00",
      "high": "190.20",
      "low": "183.80",
      "close": "189.00",
      "average": "187.3628",
      "volume": "240824",
      "turnover": "45122926.3",
      "trades": "2380"
    },
    {
      "date": "2025-05-05",
      "bid": "192.40",
      "ask": "192.80",
      "open": "190.60",
      "high": "193.00",
      "low": "188.60",
      "close": "192.40",
      "average": "191.5442",
      "volume": "183952",
      "turnover": "35233608.35",
      "trades": "1748"
    },
    {
      "date": "2025-05-06",
      "bid": "187.30",
      "ask": "187.70",
      "open": "192.80",
      "high": "192.90",
      "low": "186.00",
      "close": "188.00",
      "average": "188.9231",
      "volume": "338851",
      "turnover": "64016671.75",
      "trades": "878"
    },
    {
      "date": "2025-05-07",
      "bid": "186.70",
      "ask": "187.10",
      "open": "188.50",
      "high": "189.00",
      "low": "186.60",
      "close": "187.10",
      "average": "187.5095",
      "volume": "119703",
      "turnover": "22460215",
      "trades": "776"
    },
    {
      "date": "2025-05-08",
      "bid": "188.40",
      "ask": "188.80",
      "open": "189.50",
      "high": "189.90",
      "low": "186.00",
      "close": "188.20",
      "average": "187.9554",
      "volume": "105778",
      "turnover": "19883228.39",
      "trades": "1175"
    },
    {
      "date": "2025-05-09",
      "bid": "185.90",
      "ask": "186.00",
      "open": "188.80",
      "high": "188.90",
      "low": "185.80",
      "close": "188.30",
      "average": "187.7348",
      "volume": "167514",
      "turnover": "31448239.2",
      "trades": "1221"
    },
    {
      "date": "2025-05-12",
      "bid": "189.70",
      "ask": "190.00",
      "open": "189.90",
      "high": "190.40",
      "low": "185.20",
      "close": "190.40",
      "average": "188.5565",
      "volume": "176802",
      "turnover": "33337159.2",
      "trades": "1487"
    },
    {
      "date": "2025-05-13",
      "bid": "187.10",
      "ask": "187.30",
      "open": "191.00",
      "high": "193.90",
      "low": "186.80",
      "close": "186.80",
      "average": "188.8983",
      "volume": "155799",
      "turnover": "29430174.9",
      "trades": "1227"
    },
    {
      "date": "2025-05-14",
      "bid": "186.80",
      "ask": "187.00",
      "open": "187.40",
      "high": "189.30",
      "low": "186.00",
      "close": "186.80",
      "average": "187.6372",
      "volume": "192970",
      "turnover": "36205283",
      "trades": "1709"
    },
    {
      "date": "2025-05-15",
      "bid": "186.40",
      "ask": "186.70",
      "open": "187.00",
      "high": "188.90",
      "low": "184.30",
      "close": "187.00",
      "average": "186.8897",
      "volume": "93506",
      "turnover": "17475210",
      "trades": "1012"
    },
    {
      "date": "2025-05-16",
      "bid": "188.70",
      "ask": "188.90",
      "open": "188.00",
      "high": "190.00",
      "low": "185.80",
      "close": "189.40",
      "average": "188.7488",
      "volume": "196108",
      "turnover": "37014981.1",
      "trades": "1197"
    },
    {
      "date": "2025-05-19",
      "bid": "187.60",
      "ask": "187.90",
      "open": "189.50",
      "high": "192.00",
      "low": "185.00",
      "close": "187.90",
      "average": "188.3113",
      "volume": "104507",
      "turnover": "19680242.8",
      "trades": "2005"
    },
    {
      "date": "2025-05-20",
      "bid": "185.00",
      "ask": "185.20",
      "open": "188.20",
      "high": "189.40",
      "low": "184.80",
      "close": "185.10",
      "average": "185.82",
      "volume": "63524",
      "turnover": "11804031.8",
      "trades": "1036"
    },
    {
      "date": "2025-05-21",
      "bid": "183.80",
      "ask": "184.20",
      "open": "185.20",
      "high": "186.40",
      "low": "182.40",
      "close": "184.30",
      "average": "184.004",
      "volume": "84228",
      "turnover": "15498278.5",
      "trades": "849"
    },
    {
      "date": "2025-05-22",
      "bid": "179.20",
      "ask": "179.30",
      "open": "183.80",
      "high": "183.80",
      "low": "178.30",
      "close": "179.50",
      "average": "180.036",
      "volume": "98863",
      "turnover": "17798905.3",
      "trades": "1040"
    },
    {
      "date": "2025-05-23",
      "bid": "178.00",
      "ask": "178.30",
      "open": "179.30",
      "high": "181.40",
      "low": "174.70",
      "close": "178.00",
      "average": "177.8382",
      "volume": "56700",
      "turnover": "10083428.3",
      "trades": "873"
    },
    {
      "date": "2025-05-26",
      "bid": "183.80",
      "ask": "184.20",
      "open": "181.00",
      "high": "184.50",
      "low": "180.00",
      "close": "184.50",
      "average": "183.8991",
      "volume": "287926",
      "turnover": "52949328.7",
      "trades": "684"
    },
    {
      "date": "2025-05-27",
      "bid": "182.40",
      "ask": "182.60",
      "open": "185.00",
      "high": "186.10",
      "low": "182.20",
      "close": "182.60",
      "average": "183.8514",
      "volume": "77313",
      "turnover": "14214276.9",
      "trades": "1014"
    },
    {
      "date": "2025-05-28",
      "bid": "183.60",
      "ask": "183.90",
      "open": "182.60",
      "high": "184.30",
      "low": "180.90",
      "close": "183.40",
      "average": "182.8843",
      "volume": "34402",
      "turnover": "6291673.7",
      "trades": "606"
    },
    {
      "date": "2025-05-30",
      "bid": "186.90",
      "ask": "187.10",
      "open": "183.40",
      "high": "187.20",
      "low": "180.40",
      "close": "184.40",
      "average": "184.4231",
      "volume": "479362",
      "turnover": "88405243.3",
      "trades": "1493"
    },
    {
      "date": "2025-06-02",
      "bid": "186.10",
      "ask": "187.00",
      "open": "185.10",
      "high": "187.90",
      "low": "182.60",
      "close": "185.50",
      "average": "185.4474",
      "volume": "170961",
      "turnover": "31703859.1",
      "trades": "1740"
    },
    {
      "date": "2025-06-03",
      "bid": "186.30",
      "ask": "186.80",
      "open": "186.20",
      "high": "187.80",
      "low": "184.30",
      "close": "186.20",
      "average": "185.0908",
      "volume": "263860",
      "turnover": "48836524",
      "trades": "909"
    },
    {
      "date": "2025-06-04",
      "bid": "190.80",
      "ask": "191.10",
      "open": "188.60",
      "high": "191.40",
      "low": "186.50",
      "close": "191.40",
      "average": "189.8226",
      "volume": "139306",
      "turnover": "26443358.4",
      "trades": "1501"
    },
    {
      "date": "2025-06-05",
      "bid": "190.90",
      "ask": "191.70",
      "open": "191.40",
      "high": "195.80",
      "low": "190.00",
      "close": "191.80",
      "average": "192.5797",
      "volume": "199175",
      "turnover": "38354668.9",
      "trades": "2500"
    },
    {
      "date": "2025-06-09",
      "bid": "192.00",
      "ask": "192.80",
      "open": "193.00",
      "high": "194.40",
      "low": "190.90",
      "close": "193.00",
      "average": "192.8495",
      "volume": "122135",
      "turnover": "23553668.6",
      "trades": "1415"
    },
    {
      "date": "2025-06-10",
      "bid": "195.20",
      "ask": "196.00",
      "open": "194.00",
      "high": "195.60",
      "low": "191.60",
      "close": "195.40",
      "average": "194.8744",
      "volume": "134646",
      "turnover": "26239640",
      "trades": "1050"
    },
    {
      "date": "2025-06-11",
      "bid": "195.70",
      "ask": "196.50",
      "open": "192.00",
      "high": "197.50",
      "low": "192.00",
      "close": "196.80",
      "average": "194.6857",
      "volume": "629983",
      "turnover": "122648769.5",
      "trades": "969"
    },
    {
      "date": "2025-06-12",
      "bid": "195.70",
      "ask": "196.20",
      "open": "196.50",
      "high": "198.00",
      "low": "193.20",
      "close": "196.70",
      "average": "196.2246",
      "volume": "183977",
      "turnover": "36099281",
      "trades": "1323"
    },
    {
      "date": "2025-06-13",
      "bid": "197.30",
      "ask": "197.90",
      "open": "195.90",
      "high": "198.50",
      "low": "193.90",
      "close": "198.50",
      "average": "197.8089",
      "volume": "424437",
      "turnover": "84021539.45",
      "trades": "1645"
    },
    {
      "date": "2025-06-16",
      "bid": "198.10",
      "ask": "198.30",
      "open": "198.50",
      "high": "200.20",
      "low": "195.50",
      "close": "198.60",
      "average": "198.1671",
      "volume": "127674",
      "turnover": "25300724.1",
      "trades": "1354"
    },
    {
      "date": "2025-06-17",
      "bid": "192.90",
      "ask": "193.10",
      "open": "198.00",
      "high": "198.90",
      "low": "192.60",
      "close": "193.00",
      "average": "194.3037",
      "volume": "136041",
      "turnover": "26433271.1",
      "trades": "1373"
    },
    {
      "date": "2025-06-18",
      "bid": "192.90",
      "ask": "193.10",
      "open": "193.10",
      "high": "193.70",
      "low": "192.10",
      "close": "193.00",
      "average": "193.1129",
      "volume": "143331",
      "turnover": "27679073.55",
      "trades": "1830"
    },
    {
      "date": "2025-06-19",
      "bid": "190.40",
      "ask": "190.80",
      "open": "192.00",
      "high": "193.00",
      "low": "187.50",
      "close": "187.50",
      "average": "188.0138",
      "volume": "527086",
      "turnover": "99099482.9",
      "trades": "1266"
    },
    {
      "date": "2025-06-23",
      "bid": "176.00",
      "ask": "177.30",
      "open": "183.60",
      "high": "184.20",
      "low": "175.00",
      "close": "177.20",
      "average": "178.4013",
      "volume": "240553",
      "turnover": "42914974.15",
      "trades": "3159"
    },
    {
      "date": "2025-06-24",
      "bid": "183.00",
      "ask": "183.10",
      "open": "180.00",
      "high": "183.90",
      "low": "178.60",
      "close": "183.10",
      "average": "182.486",
      "volume": "255591",
      "turnover": "46616844.95",
      "trades": "1241"
    },
    {
      "date": "2025-06-25",
      "bid": "181.90",
      "ask": "182.30",
      "open": "183.90",
      "high": "184.40",
      "low": "180.30",
      "close": "180.30",
      "average": "180.8357",
      "volume": "192465",
      "turnover": "34804545.9",
      "trades": "864"
    },
    {
      "date": "2025-06-26",
      "bid": "183.40",
      "ask": "183.70",
      "open": "181.90",
      "high": "184.50",
      "low": "181.50",
      "close": "183.40",
      "average": "183.0686",
      "volume": "192366",
      "turnover": "35216280.9",
      "trades": "789"
    },
    {
      "date": "2025-06-27",
      "bid": "188.50",
      "ask": "188.80",
      "open": "186.10",
      "high": "189.70",
      "low": "185.10",
      "close": "188.70",
      "average": "188.188",
      "volume": "121494",
      "turnover": "22863713.7",
      "trades": "1349"
    },
    {
      "date": "2025-06-30",
      "bid": "188.10",
      "ask": "188.20",
      "open": "190.00",
      "high": "191.60",
      "low": "188.20",
      "close": "188.70",
      "average": "189.112",
      "volume": "118275",
      "turnover": "22367299.7",
      "trades": "889"
    },
    {
      "date": "2025-07-01",
      "bid": "186.70",
      "ask": "187.00",
      "open": "189.80",
      "high": "189.80",
      "low": "186.80",
      "close": "187.50",
      "average": "187.6951",
      "volume": "77469",
      "turnover": "14541440.7",
      "trades": "714"
    },
    {
      "date": "2025-07-02",
      "bid": "185.00",
      "ask": "185.70",
      "open": "187.50",
      "high": "187.70",
      "low": "184.00",
      "close": "185.20",
      "average": "185.087",
      "volume": "79424",
      "turnover": "14700291.6",
      "trades": "754"
    },
    {
      "date": "2025-07-03",
      "bid": "186.90",
      "ask": "187.30",
      "open": "185.30",
      "high": "190.00",
      "low": "185.30",
      "close": "187.30",
      "average": "187.6641",
      "volume": "74092",
      "turnover": "13902266.3",
      "trades": "450"
    },
    {
      "date": "2025-07-04",
      "bid": "186.70",
      "ask": "187.00",
      "open": "187.30",
      "high": "187.40",
      "low": "185.00",
      "close": "187.20",
      "average": "186.719",
      "volume": "31284",
      "turnover": "5841317.1",
      "trades": "457"
    },
    {
      "date": "2025-07-07",
      "bid": "184.60",
      "ask": "185.60",
      "open": "187.20",
      "high": "187.90",
      "low": "184.70",
      "close": "185.60",
      "average": "186.0485",
      "volume": "46423",
      "turnover": "8640584.5",
      "trades": "501"
    },
    {
      "date": "2025-07-08",
      "bid": "183.70",
      "ask": "184.30",
      "open": "185.10",
      "high": "185.90",
      "low": "182.90",
      "close": "184.30",
      "average": "184.2901",
      "volume": "61757",
      "turnover": "11381101.6",
      "trades": "542"
    },
    {
      "date": "2025-07-09",
      "bid": "184.10",
      "ask": "185.10",
      "open": "185.00",
      "high": "186.50",
      "low": "183.80",
      "close": "184.50",
      "average": "185.1114",
      "volume": "81787",
      "turnover": "15143816.9",
      "trades": "756"
    },
    {
      "date": "2025-07-10",
      "bid": "187.10",
      "ask": "187.70",
      "open": "184.00",
      "high": "187.80",
      "low": "183.60",
      "close": "187.30",
      "average": "185.6896",
      "volume": "330111",
      "turnover": "61298167.6",
      "trades": "562"
    },
    {
      "date": "2025-07-11",
      "bid": "183.30",
      "ask": "183.40",
      "open": "186.30",
      "high": "186.60",
      "low": "183.30",
      "close": "184.10",
      "average": "184.6396",
      "volume": "66410",
      "turnover": "12261915.1",
      "trades": "655"
    },
    {
      "date": "2025-07-14",
      "bid": "179.40",
      "ask": "180.80",
      "open": "183.30",
      "high": "183.30",
      "low": "179.40",
      "close": "180.20",
      "average": "180.3958",
      "volume": "183302",
      "turnover": "33066917.6",
      "trades": "1050"
    },
    {
      "date": "2025-07-15",
      "bid": "179.50",
      "ask": "179.90",
      "open": "168.00",
      "high": "185.30",
      "low": "166.10",
      "close": "178.60",
      "average": "177.6052",
      "volume": "173306",
      "turnover": "30779130",
      "trades": "1700"
    },
    {
      "date": "2025-07-16",
      "bid": "174.90",
      "ask": "175.20",
      "open": "178.60",
      "high": "178.90",
      "low": "171.80",
      "close": "175.00",
      "average": "174.6398",
      "volume": "168895",
      "turnover": "29495135.3",
      "trades": "1624"
    },
    {
      "date": "2025-07-17",
      "bid": "176.10",
      "ask": "176.40",
      "open": "174.90",
      "high": "178.70",
      "low": "173.20",
      "close": "175.80",
      "average": "176.2646",
      "volume": "85445",
      "turnover": "15063070.3",
      "trades": "735"
    },
    {
      "date": "2025-07-18",
      "bid": "174.70",
      "ask": "175.00",
      "open": "175.60",
      "high": "176.70",
      "low": "174.10",
      "close": "174.60",
      "average": "174.9332",
      "volume": "181658",
      "turnover": "31803407.8",
      "trades": "944"
    },
    {
      "date": "2025-07-21",
      "bid": "171.50",
      "ask": "171.80",
      "open": "171.80",
      "high": "175.10",
      "low": "170.70",
      "close": "171.60",
      "average": "172.2698",
      "volume": "49824",
      "turnover": "8583169.19",
      "trades": "662"
    },
    {
      "date": "2025-07-22",
      "bid": "171.10",
      "ask": "171.40",
      "open": "171.50",
      "high": "173.20",
      "low": "170.60",
      "close": "171.00",
      "average": "171.3418",
      "volume": "69982",
      "turnover": "11990841",
      "trades": "749"
    },
    {
      "date": "2025-07-23",
      "bid": "173.20",
      "ask": "173.50",
      "open": "173.00",
      "high": "175.60",
      "low": "172.60",
      "close": "172.80",
      "average": "173.3432",
      "volume": "49577",
      "turnover": "8593836.4",
      "trades": "701"
    },
    {
      "date": "2025-07-24",
      "bid": "173.70",
      "ask": "174.00",
      "open": "173.50",
      "high": "175.90",
      "low": "171.80",
      "close": "174.10",
      "average": "173.6775",
      "volume": "111411",
      "turnover": "19349586.8",
      "trades": "942"
    },
    {
      "date": "2025-07-25",
      "bid": "172.60",
      "ask": "172.90",
      "open": "171.90",
      "high": "175.50",
      "low": "171.90",
      "close": "173.00",
      "average": "173.1582",
      "volume": "59113",
      "turnover": "10235905.05",
      "trades": "658"
    },
    {
      "date": "2025-07-28",
      "bid": "173.00",
      "ask": "173.20",
      "open": "174.70",
      "high": "176.60",
      "low": "172.00",
      "close": "172.90",
      "average": "173.8026",
      "volume": "39748",
      "turnover": "6908476.1",
      "trades": "487"
    },
    {
      "date": "2025-07-29",
      "bid": "172.60",
      "ask": "172.90",
      "open": "172.90",
      "high": "174.10",
      "low": "172.60",
      "close": "173.00",
      "average": "173.2034",
      "volume": "33119",
      "turnover": "5736322.3",
      "trades": "326"
    },
    {
      "date": "2025-07-30",
      "bid": "172.60",
      "ask": "172.90",
      "open": "172.70",
      "high": "174.80",
      "low": "172.20",
      "close": "172.70",
      "average": "172.8468",
      "volume": "42354",
      "turnover": "7320749.7",
      "trades": "468"
    },
    {
      "date": "2025-07-31",
      "bid": "173.40",
      "ask": "173.60",
      "open": "172.90",
      "high": "175.10",
      "low": "172.90",
      "close": "172.90",
      "average": "173.4097",
      "volume": "90538",
      "turnover": "15700453",
      "trades": "818"
    },
    {
      "date": "2025-08-01",
      "bid": "169.40",
      "ask": "169.80",
      "open": "170.00",
      "high": "172.80",
      "low": "166.50",
      "close": "169.60",
      "average": "169.3771",
      "volume": "103183",
      "turnover": "17476654.2",
      "trades": "1004"
    },
    {
      "date": "2025-08-04",
      "bid": "169.30",
      "ask": "169.80",
      "open": "169.80",
      "high": "170.50",
      "low": "168.50",
      "close": "169.50",
      "average": "169.4336",
      "volume": "72335",
      "turnover": "12255858.5",
      "trades": "597"
    },
    {
      "date": "2025-08-05",
      "bid": "168.60",
      "ask": "168.80",
      "open": "169.30",
      "high": "170.60",
      "low": "168.00",
      "close": "168.30",
      "average": "168.6038",
      "volume": "51052",
      "turnover": "8607552.85",
      "trades": "426"
    },
    {
      "date": "2025-08-06",
      "bid": "164.20",
      "ask": "164.40",
      "open": "168.50",
      "high": "168.70",
      "low": "163.80",
      "close": "163.80",
      "average": "164.9206",
      "volume": "73139",
      "turnover": "12062068.8",
      "trades": "621"
    },
    {
      "date": "2025-08-07",
      "bid": "165.90",
      "ask": "166.20",
      "open": "163.40",
      "high": "166.70",
      "low": "163.00",
      "close": "165.90",
      "average": "165.2661",
      "volume": "125605",
      "turnover": "20758285.85",
      "trades": "763"
    },
    {
      "date": "2025-08-08",
      "bid": "164.50",
      "ask": "164.60",
      "open": "165.90",
      "high": "166.10",
      "low": "164.40",
      "close": "164.40",
      "average": "165.1138",
      "volume": "92683",
      "turnover": "15303224.85",
      "trades": "529"
    },
    {
      "date": "2025-08-11",
      "bid": "164.30",
      "ask": "164.60",
      "open": "164.40",
      "high": "165.90",
      "low": "163.00",
      "close": "164.60",
      "average": "164.5372",
      "volume": "53943",
      "turnover": "8875183.6",
      "trades": "696"
    },
    {
      "date": "2025-08-12",
      "bid": "163.70",
      "ask": "164.00",
      "open": "164.30",
      "high": "166.00",
      "low": "162.60",
      "close": "163.80",
      "average": "163.8107",
      "volume": "35729",
      "turnover": "5852870.2",
      "trades": "412"
    },
    {
      "date": "2025-08-13",
      "bid": "163.10",
      "ask": "163.50",
      "open": "163.70",
      "high": "165.00",
      "low": "162.50",
      "close": "163.10",
      "average": "163.4233",
      "volume": "44570",
      "turnover": "7284078.55",
      "trades": "571"
    },
    {
      "date": "2025-08-14",
      "bid": "165.00",
      "ask": "166.10",
      "open": "163.50",
      "high": "166.10",
      "low": "162.70",
      "close": "165.40",
      "average": "164.9241",
      "volume": "56412",
      "turnover": "9296644.15",
      "trades": "609"
    },
    {
      "date": "2025-08-15",
      "bid": "164.00",
      "ask": "164.90",
      "open": "166.10",
      "high": "166.80",
      "low": "164.50",
      "close": "165.10",
      "average": "165.2681",
      "volume": "41701",
      "turnover": "6891876.05",
      "trades": "500"
    },
    {
      "date": "2025-08-18",
      "bid": "165.50",
      "ask": "166.10",
      "open": "165.00",
      "high": "166.00",
      "low": "162.70",
      "close": "165.50",
      "average": "164.4355",
      "volume": "68259",
      "turnover": "11224185.3",
      "trades": "409"
    },
    {
      "date": "2025-08-19",
      "bid": "170.80",
      "ask": "172.00",
      "open": "165.50",
      "high": "171.90",
      "low": "165.00",
      "close": "170.60",
      "average": "169.1778",
      "volume": "50848",
      "turnover": "8601192.1",
      "trades": "654"
    },
    {
      "date": "2025-08-20",
      "bid": "171.80",
      "ask": "172.10",
      "open": "172.00",
      "high": "172.70",
      "low": "169.90",
      "close": "171.70",
      "average": "171.4932",
      "volume": "59439",
      "turnover": "10191825.19",
      "trades": "576"
    },
    {
      "date": "2025-08-21",
      "bid": "172.40",
      "ask": "173.40",
      "open": "171.80",
      "high": "173.40",
      "low": "170.00",
      "close": "172.60",
      "average": "172.2134",
      "volume": "67562",
      "turnover": "11641634.1",
      "trades": "471"
    },
    {
      "date": "2025-08-22",
      "bid": "172.00",
      "ask": "173.10",
      "open": "173.20",
      "high": "173.80",
      "low": "170.00",
      "close": "172.60",
      "average": "171.8631",
      "volume": "150400",
      "turnover": "25863799.05",
      "trades": "786"
    },
    {
      "date": "2025-08-25",
      "bid": "169.90",
      "ask": "170.20",
      "open": "172.60",
      "high": "173.40",
      "low": "169.80",
      "close": "169.80",
      "average": "170.7101",
      "volume": "84671",
      "turnover": "14462381.25",
      "trades": "488"
    },
    {
      "date": "2025-08-26",
      "bid": "174.50",
      "ask": "175.00",
      "open": "169.70",
      "high": "176.30",
      "low": "169.20",
      "close": "174.70",
      "average": "174.4289",
      "volume": "193492",
      "turnover": "33813413.79",
      "trades": "1027"
    },
    {
      "date": "2025-08-27",
      "bid": "177.80",
      "ask": "178.50",
      "open": "174.50",
      "high": "178.40",
      "low": "174.50",
      "close": "177.50",
      "average": "177.0385",
      "volume": "74220",
      "turnover": "13132179.9",
      "trades": "1040"
    },
    {
      "date": "2025-08-28",
      "bid": "176.40",
      "ask": "177.10",
      "open": "176.50",
      "high": "178.80",
      "low": "176.20",
      "close": "176.70",
      "average": "177.0734",
      "volume": "60703",
      "turnover": "10751694.65",
      "trades": "653"
    },
    {
      "date": "2025-08-29",
      "bid": "176.80",
      "ask": "177.20",
      "open": "177.10",
      "high": "178.10",
      "low": "175.00",
      "close": "177.00",
      "average": "177.0932",
      "volume": "80050",
      "turnover": "14176884.4",
      "trades": "711"
    },
    {
      "date": "2025-09-01",
      "bid": "180.20",
      "ask": "180.50",
      "open": "175.50",
      "high": "180.60",
      "low": "175.50",
      "close": "180.20",
      "average": "179.0373",
      "volume": "46388",
      "turnover": "8304828.4",
      "trades": "689"
    },
    {
      "date": "2025-09-02",
      "bid": "174.70",
      "ask": "175.30",
      "open": "180.00",
      "high": "180.60",
      "low": "174.60",
      "close": "175.00",
      "average": "175.3648",
      "volume": "70585",
      "turnover": "12373283.35",
      "trades": "929"
    },
    {
      "date": "2025-09-03",
      "bid": "174.90",
      "ask": "175.40",
      "open": "175.30",
      "high": "178.50",
      "low": "174.90",
      "close": "175.30",
      "average": "175.6653",
      "volume": "71797",
      "turnover": "12612395.85",
      "trades": "528"
    },
    {
      "date": "2025-09-04",
      "bid": "175.40",
      "ask": "175.90",
      "open": "174.40",
      "high": "176.70",
      "low": "174.40",
      "close": "175.40",
      "average": "175.4905",
      "volume": "29694",
      "turnover": "5210743.15",
      "trades": "313"
    },
    {
      "date": "2025-09-05",
      "bid": "178.20",
      "ask": "178.80",
      "open": "175.40",
      "high": "179.80",
      "low": "175.40",
      "close": "177.80",
      "average": "177.7318",
      "volume": "27370",
      "turnover": "4864584.05",
      "trades": "390"
    },
    {
      "date": "2025-09-08",
      "bid": "180.40",
      "ask": "180.90",
      "open": "178.80",
      "high": "180.90",
      "low": "178.10",
      "close": "180.80",
      "average": "180.2291",
      "volume": "23620",
      "turnover": "4255369.59",
      "trades": "398"
    },
    {
      "date": "2025-09-09",
      "bid": "181.80",
      "ask": "182.00",
      "open": "180.80",
      "high": "182.80",
      "low": "180.50",
      "close": "182.10",
      "average": "181.8478",
      "volume": "36013",
      "turnover": "6548801.65",
      "trades": "518"
    },
    {
      "date": "2025-09-10",
      "bid": "183.00",
      "ask": "183.50",
      "open": "184.00",
      "high": "186.70",
      "low": "182.30",
      "close": "182.70",
      "average": "183.6546",
      "volume": "46167",
      "turnover": "8479328.65",
      "trades": "611"
    },
    {
      "date": "2025-09-11",
      "bid": "186.70",
      "ask": "187.00",
      "open": "182.70",
      "high": "188.40",
      "low": "182.00",
      "close": "187.00",
      "average": "186.1746",
      "volume": "24862",
      "turnover": "4627081.09",
      "trades": "520"
    },
    {
      "date": "2025-09-12",
      "bid": "187.70",
      "ask": "188.00",
      "open": "186.50",
      "high": "189.50",
      "low": "186.40",
      "close": "187.60",
      "average": "187.9217",
      "volume": "46989",
      "turnover": "8827763.1",
      "trades": "749"
    },
    {
      "date": "2025-09-15",
      "bid": "190.60",
      "ask": "191.00",
      "open": "188.00",
      "high": "191.70",
      "low": "186.80",
      "close": "190.90",
      "average": "190.1253",
      "volume": "41625",
      "turnover": "7913652.7",
      "trades": "536"
    },
    {
      "date": "2025-09-16",
      "bid": "194.60",
      "ask": "195.10",
      "open": "194.10",
      "high": "195.30",
      "low": "191.90",
      "close": "193.90",
      "average": "194.1316",
      "volume": "69636",
      "turnover": "13521561.05",
      "trades": "809"
    },
    {
      "date": "2025-09-17",
      "bid": "190.50",
      "ask": "190.90",
      "open": "192.70",
      "high": "194.70",
      "low": "190.00",
      "close": "190.00",
      "average": "191.7402",
      "volume": "42936",
      "turnover": "8235479.55",
      "trades": "613"
    },
    {
      "date": "2025-09-18",
      "bid": "187.70",
      "ask": "188.50",
      "open": "190.90",
      "high": "191.10",
      "low": "182.20",
      "close": "187.70",
      "average": "187.0018",
      "volume": "124987",
      "turnover": "23370557.8",
      "trades": "1319"
    },
    {
      "date": "2025-09-19",
      "bid": "191.20",
      "ask": "191.40",
      "open": "188.50",
      "high": "191.90",
      "low": "188.50",
      "close": "191.10",
      "average": "190.946",
      "volume": "175979",
      "turnover": "33601841.85",
      "trades": "763"
    },
    {
      "date": "2025-09-22",
      "bid": "189.20",
      "ask": "189.50",
      "open": "191.10",
      "high": "192.50",
      "low": "187.90",
      "close": "189.50",
      "average": "190.2616",
      "volume": "63201",
      "turnover": "12024526.15",
      "trades": "545"
    },
    {
      "date": "2025-09-23",
      "bid": "188.30",
      "ask": "188.50",
      "open": "189.50",
      "high": "191.80",
      "low": "187.70",
      "close": "188.70",
      "average": "189.365",
      "volume": "30493",
      "turnover": "5774127.35",
      "trades": "514"
    },
    {
      "date": "2025-09-24",
      "bid": "182.60",
      "ask": "182.80",
      "open": "187.90",
      "high": "187.90",
      "low": "182.60",
      "close": "183.50",
      "average": "183.8636",
      "volume": "44831",
      "turnover": "8244178.6",
      "trades": "461"
    },
    {
      "date": "2025-09-25",
      "bid": "179.50",
      "ask": "179.80",
      "open": "181.90",
      "high": "183.10",
      "low": "178.10",
      "close": "179.30",
      "average": "179.3828",
      "volume": "45003",
      "turnover": "8073962.3",
      "trades": "579"
    },
    {
      "date": "2025-09-26",
      "bid": "180.20",
      "ask": "181.10",
      "open": "179.40",
      "high": "181.80",
      "low": "178.10",
      "close": "180.60",
      "average": "180.4804",
      "volume": "56059",
      "turnover": "10116800.35",
      "trades": "558"
    },
    {
      "date": "2025-09-29",
      "bid": "178.20",
      "ask": "179.20",
      "open": "180.20",
      "high": "182.10",
      "low": "177.90",
      "close": "179.20",
      "average": "179.2603",
      "volume": "48195",
      "turnover": "8639131.5",
      "trades": "633"
    },
    {
      "date": "2025-09-30",
      "bid": "177.10",
      "ask": "177.20",
      "open": "180.10",
      "high": "180.10",
      "low": "175.30",
      "close": "177.40",
      "average": "177.1192",
      "volume": "119095",
      "turnover": "21091940.1",
      "trades": "1053"
    },
    {
      "date": "2025-10-01",
      "bid": "177.50",
      "ask": "178.10",
      "open": "177.40",
      "high": "179.10",
      "low": "175.60",
      "close": "177.00",
      "average": "177.1666",
      "volume": "100703",
      "turnover": "17842099.89",
      "trades": "947"
    },
    {
      "date": "2025-10-02",
      "bid": "175.00",
      "ask": "175.60",
      "open": "177.00",
      "high": "181.70",
      "low": "173.60",
      "close": "176.60",
      "average": "177.6007",
      "volume": "113539",
      "turnover": "20176516.75",
      "trades": "1397"
    },
    {
      "date": "2025-10-03",
      "bid": "178.20",
      "ask": "179.00",
      "open": "176.70",
      "high": "180.00",
      "low": "176.40",
      "close": "179.00",
      "average": "178.6513",
      "volume": "81526",
      "turnover": "14562092.15",
      "trades": "727"
    },
    {
      "date": "2025-10-06",
      "bid": "183.60",
      "ask": "184.00",
      "open": "179.00",
      "high": "184.70",
      "low": "178.40",
      "close": "184.70",
      "average": "183.3594",
      "volume": "129334",
      "turnover": "23700108.7",
      "trades": "1292"
    },
    {
      "date": "2025-10-07",
      "bid": "185.00",
      "ask": "185.40",
      "open": "184.70",
      "high": "187.70",
      "low": "183.50",
      "close": "185.20",
      "average": "185.4179",
      "volume": "40717",
      "turnover": "7550108.2",
      "trades": "455"
    },
    {
      "date": "2025-10-08",
      "bid": "183.90",
      "ask": "184.20",
      "open": "185.40",
      "high": "185.90",
      "low": "182.00",
      "close": "183.80",
      "average": "183.6357",
      "volume": "54207",
      "turnover": "9955913.25",
      "trades": "558"
    },
    {
      "date": "2025-10-09",
      "bid": "185.50",
      "ask": "185.80",
      "open": "183.80",
      "high": "187.10",
      "low": "183.20",
      "close": "186.00",
      "average": "185.7823",
      "volume": "46599",
      "turnover": "8654737.94",
      "trades": "495"
    },
    {
      "date": "2025-10-10",
      "bid": "183.70",
      "ask": "184.20",
      "open": "186.10",
      "high": "187.10",
      "low": "183.30",
      "close": "183.30",
      "average": "184.2799",
      "volume": "31404",
      "turnover": "5788322.9",
      "trades": "384"
    },
    {
      "date": "2025-10-13",
      "bid": "184.40",
      "ask": "184.90",
      "open": "184.80",
      "high": "184.80",
      "low": "183.00",
      "close": "184.50",
      "average": "184.3874",
      "volume": "48104",
      "turnover": "8869933.55",
      "trades": "529"
    },
    {
      "date": "2025-10-14",
      "bid": "184.20",
      "ask": "184.50",
      "open": "184.00",
      "high": "185.10",
      "low": "182.60",
      "close": "183.70",
      "average": "183.811",
      "volume": "79954",
      "turnover": "14695551.25",
      "trades": "967"
    },
    {
      "date": "2025-10-15",
      "bid": "179.10",
      "ask": "179.50",
      "open": "184.20",
      "high": "184.90",
      "low": "176.70",
      "close": "179.10",
      "average": "179.2183",
      "volume": "105824",
      "turnover": "18970461.85",
      "trades": "1098"
    },
    {
      "date": "2025-10-16",
      "bid": "181.40",
      "ask": "182.50",
      "open": "179.50",
      "high": "183.40",
      "low": "178.30",
      "close": "181.80",
      "average": "182.1064",
      "volume": "62335",
      "turnover": "11351064",
      "trades": "462"
    },
    {
      "date": "2025-10-17",
      "bid": "183.10",
      "ask": "183.40",
      "open": "181.40",
      "high": "183.80",
      "low": "176.80",
      "close": "182.30",
      "average": "181.0613",
      "volume": "92557",
      "turnover": "16738195.5",
      "trades": "785"
    },
    {
      "date": "2025-10-20",
      "bid": "182.40",
      "ask": "182.70",
      "open": "182.30",
      "high": "183.10",
      "low": "177.80",
      "close": "183.00",
      "average": "182.0835",
      "volume": "48203",
      "turnover": "8774894.19",
      "trades": "466"
    },
    {
      "date": "2025-10-21",
      "bid": "186.70",
      "ask": "187.60",
      "open": "182.70",
      "high": "187.30",
      "low": "182.40",
      "close": "186.90",
      "average": "185.7285",
      "volume": "63263",
      "turnover": "11748661.5",
      "trades": "629"
    },
    {
      "date": "2025-10-22",
      "bid": "185.50",
      "ask": "185.70",
      "open": "187.60",
      "high": "187.90",
      "low": "184.20",
      "close": "186.70",
      "average": "186.4025",
      "volume": "131407",
      "turnover": "24491989.25",
      "trades": "799"
    },
    {
      "date": "2025-10-23",
      "bid": "200.40",
      "ask": "200.60",
      "open": "197.50",
      "high": "208.40",
      "low": "194.10",
      "close": "202.00",
      "average": "201.6209",
      "volume": "257101",
      "turnover": "51877327.65",
      "trades": "2531"
    },
    {
      "date": "2025-10-24",
      "bid": "206.80",
      "ask": "207.20",
      "open": "202.00",
      "high": "207.80",
      "low": "202.00",
      "close": "206.80",
      "average": "206.4618",
      "volume": "128705",
      "turnover": "26569984.6",
      "trades": "1167"
    },
    {
      "date": "2025-10-27",
      "bid": "205.40",
      "ask": "205.60",
      "open": "206.80",
      "high": "207.00",
      "low": "203.80",
      "close": "205.40",
      "average": "205.4236",
      "volume": "319726",
      "turnover": "65789556.9",
      "trades": "1318"
    },
    {
      "date": "2025-10-28",
      "bid": "205.20",
      "ask": "206.00",
      "open": "205.60",
      "high": "207.60",
      "low": "203.60",
      "close": "206.00",
      "average": "205.9072",
      "volume": "78661",
      "turnover": "16197161.8",
      "trades": "817"
    },
    {
      "date": "2025-10-29",
      "bid": "203.60",
      "ask": "204.00",
      "open": "206.00",
      "high": "206.40",
      "low": "203.60",
      "close": "204.60",
      "average": "204.9043",
      "volume": "46903",
      "turnover": "9610717.3",
      "trades": "581"
    },
    {
      "date": "2025-10-30",
      "bid": "204.80",
      "ask": "205.40",
      "open": "204.60",
      "high": "206.80",
      "low": "202.40",
      "close": "205.40",
      "average": "205.1699",
      "volume": "63541",
      "turnover": "13035754.2",
      "trades": "631"
    },
    {
      "date": "2025-10-31",
      "bid": "205.40",
      "ask": "206.20",
      "open": "205.20",
      "high": "206.20",
      "low": "204.60",
      "close": "205.40",
      "average": "205.3862",
      "volume": "22224",
      "turnover": "4564477.5",
      "trades": "236"
    },
    {
      "date": "2025-11-03",
      "bid": "202.00",
      "ask": "202.60",
      "open": "205.00",
      "high": "205.40",
      "low": "201.80",
      "close": "202.00",
      "average": "202.7108",
      "volume": "58536",
      "turnover": "11865919.4",
      "trades": "666"
    },
    {
      "date": "2025-11-04",
      "bid": "198.10",
      "ask": "198.60",
      "open": "201.40",
      "high": "201.40",
      "low": "196.20",
      "close": "199.00",
      "average": "198.8304",
      "volume": "59500",
      "turnover": "11830051.95",
      "trades": "555"
    },
    {
      "date": "2025-11-05",
      "bid": "193.60",
      "ask": "194.60",
      "open": "198.00",
      "high": "198.00",
      "low": "192.40",
      "close": "193.80",
      "average": "194.0773",
      "volume": "71283",
      "turnover": "13834828.8",
      "trades": "668"
    },
    {
      "date": "2025-11-06",
      "bid": "186.80",
      "ask": "187.40",
      "open": "193.30",
      "high": "193.30",
      "low": "185.80",
      "close": "185.80",
      "average": "187.1649",
      "volume": "60664",
      "turnover": "11357138.45",
      "trades": "545"
    },
    {
      "date": "2025-11-07",
      "bid": "184.20",
      "ask": "184.70",
      "open": "185.70",
      "high": "187.50",
      "low": "183.70",
      "close": "185.40",
      "average": "185.3232",
      "volume": "71784",
      "turnover": "13302365.4",
      "trades": "470"
    },
    {
      "date": "2025-11-10",
      "bid": "188.20",
      "ask": "188.90",
      "open": "188.00",
      "high": "189.80",
      "low": "187.40",
      "close": "187.80",
      "average": "188.2416",
      "volume": "57755",
      "turnover": "10871917.55",
      "trades": "652"
    },
    {
      "date": "2025-11-11",
      "bid": "187.20",
      "ask": "187.60",
      "open": "189.00",
      "high": "189.10",
      "low": "186.40",
      "close": "187.70",
      "average": "187.716",
      "volume": "37574",
      "turnover": "7054055.55",
      "trades": "287"
    },
    {
      "date": "2025-11-12",
      "bid": "188.90",
      "ask": "189.10",
      "open": "187.20",
      "high": "190.50",
      "low": "186.80",
      "close": "188.70",
      "average": "188.6428",
      "volume": "70022",
      "turnover": "13210262.85",
      "trades": "513"
    },
    {
      "date": "2025-11-13",
      "bid": "185.10",
      "ask": "185.30",
      "open": "188.50",
      "high": "189.60",
      "low": "184.40",
      "close": "185.00",
      "average": "187.4545",
      "volume": "331608",
      "turnover": "62152878.75",
      "trades": "545"
    },
    {
      "date": "2025-11-14",
      "bid": "184.40",
      "ask": "184.80",
      "open": "184.00",
      "high": "185.60",
      "low": "181.90",
      "close": "185.50",
      "average": "184.4871",
      "volume": "57950",
      "turnover": "10688742.05",
      "trades": "526"
    },
    {
      "date": "2025-11-17",
      "bid": "180.00",
      "ask": "180.20",
      "open": "185.00",
      "high": "186.90",
      "low": "180.00",
      "close": "180.30",
      "average": "181.7855",
      "volume": "91464",
      "turnover": "16638879.25",
      "trades": "733"
    },
    {
      "date": "2025-11-18",
      "bid": "177.90",
      "ask": "178.80",
      "open": "178.90",
      "high": "180.50",
      "low": "176.70",
      "close": "178.60",
      "average": "178.8309",
      "volume": "159242",
      "turnover": "28478229.25",
      "trades": "706"
    },
    {
      "date": "2025-11-19",
      "bid": "178.30",
      "ask": "178.80",
      "open": "178.70",
      "high": "179.90",
      "low": "176.60",
      "close": "178.00",
      "average": "177.8778",
      "volume": "67183",
      "turnover": "11949009.9",
      "trades": "659"
    },
    {
      "date": "2025-11-20",
      "bid": "179.20",
      "ask": "179.70",
      "open": "179.50",
      "high": "181.90",
      "low": "178.40",
      "close": "179.60",
      "average": "180.0893",
      "volume": "26720",
      "turnover": "4812043.45",
      "trades": "418"
    },
    {
      "date": "2025-11-21",
      "bid": "179.20",
      "ask": "179.70",
      "open": "178.90",
      "high": "180.70",
      "low": "176.60",
      "close": "179.00",
      "average": "178.954",
      "volume": "46988",
      "turnover": "8409290.1",
      "trades": "454"
    },
    {
      "date": "2025-11-24",
      "bid": "183.30",
      "ask": "183.90",
      "open": "180.20",
      "high": "183.70",
      "low": "180.00",
      "close": "182.70",
      "average": "182.285",
      "volume": "128025",
      "turnover": "23325014",
      "trades": "950"
    },
    {
      "date": "2025-11-25",
      "bid": "186.20",
      "ask": "186.70",
      "open": "182.50",
      "high": "187.60",
      "low": "181.80",
      "close": "186.00",
      "average": "185.7037",
      "volume": "104470",
      "turnover": "19403960.39",
      "trades": "710"
    },
    {
      "date": "2025-11-26",
      "bid": "186.90",
      "ask": "187.40",
      "open": "186.20",
      "high": "187.80",
      "low": "184.70",
      "close": "186.90",
      "average": "186.437",
      "volume": "67362",
      "turnover": "12557992.1",
      "trades": "736"
    },
    {
      "date": "2025-11-27",
      "bid": "188.30",
      "ask": "188.80",
      "open": "186.90",
      "high": "189.90",
      "low": "185.60",
      "close": "188.10",
      "average": "188.1872",
      "volume": "50007",
      "turnover": "9410446.75",
      "trades": "603"
    },
    {
      "date": "2025-11-28",
      "bid": "188.20",
      "ask": "188.60",
      "open": "187.60",
      "high": "189.00",
      "low": "184.60",
      "close": "189.00",
      "average": "188.6703",
      "volume": "178571",
      "turnover": "33691312.7",
      "trades": "581"
    },
    {
      "date": "2025-12-01",
      "bid": "186.00",
      "ask": "186.60",
      "open": "188.20",
      "high": "190.20",
      "low": "185.20",
      "close": "187.00",
      "average": "188.6054",
      "volume": "390212",
      "turnover": "73595551.05",
      "trades": "818"
    },
    {
      "date": "2025-12-02",
      "bid": "183.30",
      "ask": "184.20",
      "open": "187.20",
      "high": "187.20",
      "low": "182.30",
      "close": "183.20",
      "average": "183.6888",
      "volume": "82071",
      "turnover": "15075262",
      "trades": "835"
    },
    {
      "date": "2025-12-03",
      "bid": "180.00",
      "ask": "180.20",
      "open": "184.00",
      "high": "185.00",
      "low": "178.80",
      "close": "179.90",
      "average": "180.4988",
      "volume": "71532",
      "turnover": "12916371.75",
      "trades": "715"
    },
    {
      "date": "2025-12-04",
      "bid": "182.60",
      "ask": "183.80",
      "open": "179.90",
      "high": "184.00",
      "low": "179.90",
      "close": "182.90",
      "average": "182.2284",
      "volume": "123361",
      "turnover": "22479722.3",
      "trades": "1741"
    },
    {
      "date": "2025-12-05",
      "bid": "179.90",
      "ask": "180.50",
      "open": "182.90",
      "high": "183.30",
      "low": "179.30",
      "close": "179.70",
      "average": "180.9231",
      "volume": "48881",
      "turnover": "8844156.6",
      "trades": "549"
    },
    {
      "date": "2025-12-08",
      "bid": "177.80",
      "ask": "178.50",
      "open": "179.80",
      "high": "181.60",
      "low": "177.50",
      "close": "178.80",
      "average": "179.1222",
      "volume": "56391",
      "turnover": "10100925.25",
      "trades": "560"
    },
    {
      "date": "2025-12-09",
      "bid": "175.80",
      "ask": "176.40",
      "open": "178.50",
      "high": "179.00",
      "low": "175.60",
      "close": "175.60",
      "average": "176.1349",
      "volume": "52019",
      "turnover": "9162706.6",
      "trades": "638"
    },
    {
      "date": "2025-12-10",
      "bid": "177.40",
      "ask": "177.80",
      "open": "176.00",
      "high": "178.00",
      "low": "174.10",
      "close": "177.40",
      "average": "176.6342",
      "volume": "49732",
      "turnover": "8784426.55",
      "trades": "600"
    },
    {
      "date": "2025-12-11",
      "bid": "177.50",
      "ask": "178.00",
      "open": "175.70",
      "high": "178.70",
      "low": "175.70",
      "close": "177.80",
      "average": "177.7182",
      "volume": "34137",
      "turnover": "6066771.05",
      "trades": "402"
    },
    {
      "date": "2025-12-12",
      "bid": "176.30",
      "ask": "177.10",
      "open": "177.00",
      "high": "179.70",
      "low": "176.30",
      "close": "176.30",
      "average": "178.2931",
      "volume": "774183",
      "turnover": "138135513.44",
      "trades": "796"
    },
    {
      "date": "2025-12-15",
      "bid": "174.90",
      "ask": "175.00",
      "open": "176.20",
      "high": "177.40",
      "low": "174.30",
      "close": "175.30",
      "average": "175.7469",
      "volume": "148139",
      "turnover": "26037406.25",
      "trades": "1280"
    },
    {
      "date": "2025-12-16",
      "bid": "171.50",
      "ask": "171.80",
      "open": "174.90",
      "high": "174.90",
      "low": "170.00",
      "close": "171.70",
      "average": "172.2553",
      "volume": "176601",
      "turnover": "30417202.9",
      "trades": "1054"
    },
    {
      "date": "2025-12-17",
      "bid": "171.90",
      "ask": "172.30",
      "open": "171.50",
      "high": "173.70",
      "low": "169.10",
      "close": "171.90",
      "average": "171.5911",
      "volume": "121548",
      "turnover": "20851291",
      "trades": "976"
    },
    {
      "date": "2025-12-18",
      "bid": "159.60",
      "ask": "159.80",
      "open": "168.20",
      "high": "168.20",
      "low": "158.50",
      "close": "160.00",
      "average": "161.3529",
      "volume": "305316",
      "turnover": "49295430.65",
      "trades": "2551"
    },
    {
      "date": "2025-12-19",
      "bid": "158.70",
      "ask": "159.10",
      "open": "159.30",
      "high": "163.00",
      "low": "155.20",
      "close": "159.50",
      "average": "158.9099",
      "volume": "622403",
      "turnover": "98724183.3",
      "trades": "1667"
    },
    {
      "date": "2025-12-22",
      "bid": "159.90",
      "ask": "160.20",
      "open": "159.50",
      "high": "161.40",
      "low": "158.10",
      "close": "160.50",
      "average": "159.6411",
      "volume": "67249",
      "turnover": "10732316.1",
      "trades": "698"
    },
    {
      "date": "2025-12-23",
      "bid": "162.00",
      "ask": "162.30",
      "open": "160.00",
      "high": "162.90",
      "low": "158.10",
      "close": "162.30",
      "average": "161.077",
      "volume": "126990",
      "turnover": "20452752.14",
      "trades": "1627"
    },
    {
      "date": "2025-12-29",
      "bid": "160.10",
      "ask": "160.30",
      "open": "162.10",
      "high": "162.30",
      "low": "159.00",
      "close": "160.10",
      "average": "160.5334",
      "volume": "84688",
      "turnover": "13595369.35",
      "trades": "759"
    },
    {
      "date": "2025-12-30",
      "bid": "158.80",
      "ask": "159.40",
      "open": "159.80",
      "high": "159.80",
      "low": "157.40",
      "close": "159.10",
      "average": "158.6352",
      "volume": "71250",
      "turnover": "11302530.2",
      "trades": "600"
    },
    {
      "date": "2026-01-02",
      "bid": "151.70",
      "ask": "151.80",
      "open": "158.50",
      "high": "158.50",
      "low": "150.80",
      "close": "151.60",
      "average": "152.8513",
      "volume": "124208",
      "turnover": "18986519.25",
      "trades": "1137"
    },
    {
      "date": "2026-01-05",
      "bid": "150.20",
      "ask": "150.60",
      "open": "151.90",
      "high": "152.70",
      "low": "150.20",
      "close": "150.80",
      "average": "150.86",
      "volume": "176693",
      "turnover": "26655814.35",
      "trades": "503"
    },
    {
      "date": "2026-01-07",
      "bid": "155.00",
      "ask": "155.90",
      "open": "151.40",
      "high": "156.30",
      "low": "150.50",
      "close": "156.30",
      "average": "154.4434",
      "volume": "134373",
      "turnover": "20745944.25",
      "trades": "1012"
    },
    {
      "date": "2026-01-08",
      "bid": "154.60",
      "ask": "155.00",
      "open": "156.30",
      "high": "156.70",
      "low": "154.30",
      "close": "155.10",
      "average": "155.219",
      "volume": "82847",
      "turnover": "12861547.95",
      "trades": "755"
    },
    {
      "date": "2026-01-09",
      "bid": "154.30",
      "ask": "154.60",
      "open": "154.60",
      "high": "156.30",
      "low": "152.70",
      "close": "155.10",
      "average": "154.6101",
      "volume": "67088",
      "turnover": "10371953.25",
      "trades": "685"
    },
    {
      "date": "2026-01-12",
      "bid": "154.70",
      "ask": "155.30",
      "open": "155.10",
      "high": "156.30",
      "low": "153.00",
      "close": "155.40",
      "average": "154.8367",
      "volume": "50757",
      "turnover": "7857801.2",
      "trades": "600"
    },
    {
      "date": "2026-01-13",
      "bid": "151.80",
      "ask": "152.80",
      "open": "154.70",
      "high": "154.90",
      "low": "150.80",
      "close": "152.70",
      "average": "152.429",
      "volume": "104834",
      "turnover": "15974947.65",
      "trades": "983"
    },
    {
      "date": "2026-01-14",
      "bid": "154.40",
      "ask": "155.20",
      "open": "152.10",
      "high": "155.00",
      "low": "151.50",
      "close": "155.00",
      "average": "154.3069",
      "volume": "111925",
      "turnover": "17258320.3",
      "trades": "945"
    },
    {
      "date": "2026-01-15",
      "bid": "152.40",
      "ask": "153.40",
      "open": "154.40",
      "high": "155.00",
      "low": "151.50",
      "close": "153.20",
      "average": "153.253",
      "volume": "113606",
      "turnover": "17412200.95",
      "trades": "841"
    },
    {
      "date": "2026-01-16",
      "bid": "152.00",
      "ask": "152.50",
      "open": "152.90",
      "high": "155.70",
      "low": "151.20",
      "close": "152.10",
      "average": "152.3854",
      "volume": "114921",
      "turnover": "17499860.07",
      "trades": "658"
    },
    {
      "date": "2026-01-19",
      "bid": "145.10",
      "ask": "146.00",
      "open": "150.00",
      "high": "150.00",
      "low": "145.30",
      "close": "145.80",
      "average": "146.8261",
      "volume": "86117",
      "turnover": "12644004.35",
      "trades": "890"
    },
    {
      "date": "2026-01-20",
      "bid": "145.70",
      "ask": "146.20",
      "open": "145.20",
      "high": "146.90",
      "low": "143.10",
      "close": "145.90",
      "average": "145.2602",
      "volume": "73967",
      "turnover": "10743831.35",
      "trades": "698"
    },
    {
      "date": "2026-01-21",
      "bid": "146.80",
      "ask": "146.90",
      "open": "144.90",
      "high": "147.20",
      "low": "143.50",
      "close": "146.20",
      "average": "145.887",
      "volume": "121930",
      "turnover": "17790324.45",
      "trades": "621"
    },
    {
      "date": "2026-01-22",
      "bid": "147.50",
      "ask": "148.10",
      "open": "148.20",
      "high": "150.10",
      "low": "147.20",
      "close": "148.10",
      "average": "148.2165",
      "volume": "76460",
      "turnover": "11332658.5",
      "trades": "531"
    },
    {
      "date": "2026-01-23",
      "bid": "145.70",
      "ask": "146.00",
      "open": "148.10",
      "high": "148.30",
      "low": "145.20",
      "close": "145.40",
      "average": "146.0233",
      "volume": "65804",
      "turnover": "9620728.15",
      "trades": "515"
    },
    {
      "date": "2026-01-26",
      "bid": "144.40",
      "ask": "145.20",
      "open": "145.90",
      "high": "145.90",
      "low": "142.20",
      "close": "144.10",
      "average": "144.278",
      "volume": "157102",
      "turnover": "22665936.4",
      "trades": "1103"
    },
    {
      "date": "2026-01-27",
      "bid": "143.20",
      "ask": "143.50",
      "open": "144.40",
      "high": "145.40",
      "low": "143.30",
      "close": "143.30",
      "average": "143.6699",
      "volume": "102993",
      "turnover": "14804928.75",
      "trades": "578"
    },
    {
      "date": "2026-01-28",
      "bid": "141.50",
      "ask": "142.60",
      "open": "143.90",
      "high": "143.90",
      "low": "141.20",
      "close": "141.70",
      "average": "141.8549",
      "volume": "80711",
      "turnover": "11448538.05",
      "trades": "730"
    },
    {
      "date": "2026-01-29",
      "bid": "138.90",
      "ask": "139.40",
      "open": "142.20",
      "high": "142.20",
      "low": "137.70",
      "close": "138.80",
      "average": "138.9913",
      "volume": "285268",
      "turnover": "39648363.5",
      "trades": "1190"
    },
    {
      "date": "2026-01-30",
      "bid": "136.20",
      "ask": "136.80",
      "open": "139.40",
      "high": "139.40",
      "low": "135.70",
      "close": "136.50",
      "average": "136.6269",
      "volume": "137371",
      "turnover": "18772167.2",
      "trades": "653"
    },
    {
      "date": "2026-02-02",
      "bid": "136.30",
      "ask": "136.60",
      "open": "136.10",
      "high": "137.80",
      "low": "135.20",
      "close": "136.40",
      "average": "136.0269",
      "volume": "172247",
      "turnover": "23428926.15",
      "trades": "862"
    },
    {
      "date": "2026-02-03",
      "bid": "135.30",
      "ask": "135.50",
      "open": "136.90",
      "high": "138.00",
      "low": "134.40",
      "close": "135.00",
      "average": "135.4396",
      "volume": "288435",
      "turnover": "39063382.04",
      "trades": "1508"
    },
    {
      "date": "2026-02-04",
      "bid": "154.90",
      "ask": "155.00",
      "open": "145.20",
      "high": "159.40",
      "low": "143.10",
      "close": "155.40",
      "average": "153.8091",
      "volume": "576110",
      "turnover": "88736115.15",
      "trades": "3029"
    },
    {
      "date": "2026-02-05",
      "bid": "154.50",
      "ask": "154.80",
      "open": "155.00",
      "high": "157.10",
      "low": "152.30",
      "close": "154.30",
      "average": "153.9965",
      "volume": "165849",
      "turnover": "25539750.2",
      "trades": "1198"
    },
    {
      "date": "2026-02-06",
      "bid": "151.60",
      "ask": "151.90",
      "open": "152.50",
      "high": "152.70",
      "low": "149.20",
      "close": "152.00",
      "average": "150.9747",
      "volume": "172230",
      "turnover": "26000038.65",
      "trades": "959"
    },
    {
      "date": "2026-02-09",
      "bid": "148.20",
      "ask": "148.60",
      "open": "152.80",
      "high": "153.10",
      "low": "147.50",
      "close": "147.70",
      "average": "148.7081",
      "volume": "99758",
      "turnover": "14839397.7",
      "trades": "1136"
    },
    {
      "date": "2026-02-10",
      "bid": "147.50",
      "ask": "149.00",
      "open": "147.90",
      "high": "148.80",
      "low": "145.10",
      "close": "147.00",
      "average": "146.8763",
      "volume": "175208",
      "turnover": "25725998",
      "trades": "815"
    },
    {
      "date": "2026-02-11",
      "bid": "137.70",
      "ask": "137.90",
      "open": "147.20",
      "high": "147.20",
      "low": "137.50",
      "close": "137.50",
      "average": "138.6394",
      "volume": "565199",
      "turnover": "78376175.34",
      "trades": "894"
    },
    {
      "date": "2026-02-12",
      "bid": "136.40",
      "ask": "137.00",
      "open": "137.90",
      "high": "138.40",
      "low": "136.00",
      "close": "136.90",
      "average": "137.1021",
      "volume": "162571",
      "turnover": "22287797.9",
      "trades": "852"
    },
    {
      "date": "2026-02-13",
      "bid": "137.10",
      "ask": "137.50",
      "open": "136.50",
      "high": "138.30",
      "low": "135.10",
      "close": "138.10",
      "average": "137.1835",
      "volume": "136748",
      "turnover": "18752438.1",
      "trades": "787"
    },
    {
      "date": "2026-02-16",
      "bid": "136.30",
      "ask": "136.50",
      "open": "138.10",
      "high": "138.60",
      "low": "136.20",
      "close": "136.70",
      "average": "137.3169",
      "volume": "99353",
      "turnover": "13643007.95",
      "trades": "717"
    },
    {
      "date": "2026-02-17",
      "bid": "137.30",
      "ask": "138.00",
      "open": "136.70",
      "high": "138.00",
      "low": "133.50",
      "close": "138.00",
      "average": "136.5234",
      "volume": "164231",
      "turnover": "22420662.85",
      "trades": "700"
    },
    {
      "date": "2026-02-18",
      "bid": "137.70",
      "ask": "138.10",
      "open": "138.10",
      "high": "138.80",
      "low": "135.30",
      "close": "138.00",
      "average": "137.4108",
      "volume": "365365",
      "turnover": "50071927.8",
      "trades": "587"
    },
    {
      "date": "2026-02-19",
      "bid": "142.70",
      "ask": "143.00",
      "open": "138.10",
      "high": "144.20",
      "low": "137.50",
      "close": "143.00",
      "average": "141.3689",
      "volume": "693346",
      "turnover": "97707599.65",
      "trades": "1015"
    },
    {
      "date": "2026-02-20",
      "bid": "143.40",
      "ask": "143.60",
      "open": "143.10",
      "high": "145.00",
      "low": "141.90",
      "close": "143.80",
      "average": "143.7614",
      "volume": "173064",
      "turnover": "24879598.2",
      "trades": "763"
    },
    {
      "date": "2026-02-23",
      "bid": "142.90",
      "ask": "143.40",
      "open": "143.80",
      "high": "149.10",
      "low": "141.40",
      "close": "143.70",
      "average": "144.9027",
      "volume": "293487",
      "turnover": "42557991.5",
      "trades": "1679"
    },
    {
      "date": "2026-02-24",
      "bid": "144.10",
      "ask": "145.30",
      "open": "142.80",
      "high": "148.30",
      "low": "142.80",
      "close": "144.80",
      "average": "145.2016",
      "volume": "189865",
      "turnover": "27569600.55",
      "trades": "1050"
    },
    {
      "date": "2026-02-25",
      "bid": "146.90",
      "ask": "147.20",
      "open": "144.80",
      "high": "148.50",
      "low": "144.80",
      "close": "146.80",
      "average": "146.5748",
      "volume": "991357",
      "turnover": "145519252.28",
      "trades": "768"
    },
    {
      "date": "2026-02-26",
      "bid": "153.00",
      "ask": "153.30",
      "open": "147.00",
      "high": "153.60",
      "low": "145.70",
      "close": "153.60",
      "average": "152.159",
      "volume": "164588",
      "turnover": "25037999",
      "trades": "1026"
    },
    {
      "date": "2026-02-27",
      "bid": "153.70",
      "ask": "154.00",
      "open": "153.30",
      "high": "154.20",
      "low": "151.60",
      "close": "154.20",
      "average": "153.9176",
      "volume": "149962",
      "turnover": "23080714.35",
      "trades": "553"
    },
    {
      "date": "2026-03-02",
      "bid": "149.40",
      "ask": "149.80",
      "open": "151.00",
      "high": "152.20",
      "low": "148.60",
      "close": "150.30",
      "average": "150.3163",
      "volume": "65269",
      "turnover": "9810889.65",
      "trades": "675"
    },
    {
      "date": "2026-03-03",
      "bid": "144.70",
      "ask": "145.70",
      "open": "149.40",
      "high": "149.40",
      "low": "144.00",
      "close": "145.20",
      "average": "145.2373",
      "volume": "99984",
      "turnover": "14517196.25",
      "trades": "761"
    },
    {
      "date": "2026-03-04",
      "bid": "147.20",
      "ask": "147.60",
      "open": "143.50",
      "high": "148.30",
      "low": "142.60",
      "close": "147.80",
      "average": "147.3456",
      "volume": "142262",
      "turnover": "20962544.39",
      "trades": "745"
    },
    {
      "date": "2026-03-05",
      "bid": "144.70",
      "ask": "145.10",
      "open": "146.20",
      "high": "146.80",
      "low": "143.60",
      "close": "144.90",
      "average": "145.0137",
      "volume": "149584",
      "turnover": "21693243.85",
      "trades": "950"
    },
    {
      "date": "2026-03-06",
      "bid": "142.80",
      "ask": "143.10",
      "open": "144.60",
      "high": "146.50",
      "low": "142.70",
      "close": "142.90",
      "average": "143.5499",
      "volume": "157932",
      "turnover": "22931859.65",
      "trades": "417"
    },
    {
      "date": "2026-03-09",
      "bid": "139.30",
      "ask": "139.60",
      "open": "139.00",
      "high": "140.60",
      "low": "137.30",
      "close": "139.70",
      "average": "139.0514",
      "volume": "118968",
      "turnover": "16541715.25",
      "trades": "945"
    },
    {
      "date": "2026-03-10",
      "bid": "141.80",
      "ask": "142.00",
      "open": "143.50",
      "high": "143.50",
      "low": "140.80",
      "close": "141.20",
      "average": "141.8698",
      "volume": "117826",
      "turnover": "16716335.9",
      "trades": "947"
    },
    {
      "date": "2026-03-11",
      "bid": "141.60",
      "ask": "141.70",
      "open": "143.40",
      "high": "143.50",
      "low": "139.30",
      "close": "142.40",
      "average": "142.1101",
      "volume": "226877",
      "turnover": "32239143.65",
      "trades": "1201"
    },
    {
      "date": "2026-03-12",
      "bid": "141.30",
      "ask": "141.70",
      "open": "142.30",
      "high": "143.70",
      "low": "140.00",
      "close": "142.00",
      "average": "141.9027",
      "volume": "74548",
      "turnover": "10578529.4",
      "trades": "573"
    },
    {
      "date": "2026-03-13",
      "bid": "139.50",
      "ask": "139.80",
      "open": "140.10",
      "high": "141.30",
      "low": "139.00",
      "close": "139.30",
      "average": "139.7357",
      "volume": "67983",
      "turnover": "9499649",
      "trades": "480"
    },
    {
      "date": "2026-03-16",
      "bid": "139.00",
      "ask": "139.30",
      "open": "139.80",
      "high": "139.80",
      "low": "136.80",
      "close": "138.90",
      "average": "138.4714",
      "volume": "68429",
      "turnover": "9475336.25",
      "trades": "552"
    },
    {
      "date": "2026-03-17",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.00",
      "high": "141.40",
      "low": "138.10",
      "close": "140.30",
      "average": "140.0838",
      "volume": "38314",
      "turnover": "5365969.5",
      "trades": "391"
    },
    {
      "date": "2026-03-18",
      "bid": "140.70",
      "ask": "141.10",
      "open": "140.60",
      "high": "143.50",
      "low": "140.30",
      "close": "140.90",
      "average": "141.2511",
      "volume": "50906",
      "turnover": "7191691.15",
      "trades": "390"
    },
    {
      "date": "2026-03-19",
      "bid": "138.40",
      "ask": "139.20",
      "open": "144.00",
      "high": "144.00",
      "low": "137.00",
      "close": "138.10",
      "average": "138.3637",
      "volume": "47728",
      "turnover": "6605041.5",
      "trades": "391"
    },
    {
      "date": "2026-03-20",
      "bid": "137.60",
      "ask": "138.00",
      "open": "139.20",
      "high": "139.60",
      "low": "137.00",
      "close": "137.30",
      "average": "137.5774",
      "volume": "125508",
      "turnover": "17267416.14",
      "trades": "507"
    },
    {
      "date": "2026-03-23",
      "bid": "135.20",
      "ask": "136.10",
      "open": "134.20",
      "high": "138.40",
      "low": "130.20",
      "close": "135.70",
      "average": "135.5781",
      "volume": "80389",
      "turnover": "10900149.75",
      "trades": "726"
    },
    {
      "date": "2026-03-24",
      "bid": "134.20",
      "ask": "134.50",
      "open": "140.00",
      "high": "140.00",
      "low": "133.50",
      "close": "134.60",
      "average": "135.2792",
      "volume": "189679",
      "turnover": "25695969.1",
      "trades": "605"
    },
    {
      "date": "2026-03-25",
      "bid": "135.40",
      "ask": "136.30",
      "open": "134.30",
      "high": "137.40",
      "low": "134.30",
      "close": "136.40",
      "average": "136.1348",
      "volume": "78614",
      "turnover": "10701594.65",
      "trades": "531"
    },
    {
      "date": "2026-03-26",
      "bid": "137.20",
      "ask": "137.60",
      "open": "136.30",
      "high": "138.90",
      "low": "133.80",
      "close": "136.80",
      "average": "136.7187",
      "volume": "78799",
      "turnover": "10772719.5",
      "trades": "435"
    },
    {
      "date": "2026-03-27",
      "bid": "135.10",
      "ask": "135.40",
      "open": "139.00",
      "high": "139.00",
      "low": "134.60",
      "close": "134.60",
      "average": "135.5408",
      "volume": "36938",
      "turnover": "5006742.7",
      "trades": "347"
    },
    {
      "date": "2026-03-30",
      "bid": "135.20",
      "ask": "135.50",
      "open": "134.80",
      "high": "136.20",
      "low": "132.20",
      "close": "135.80",
      "average": "135.2007",
      "volume": "95866",
      "turnover": "12958460.7",
      "trades": "507"
    },
    {
      "date": "2026-03-31",
      "bid": "139.40",
      "ask": "139.50",
      "open": "137.30",
      "high": "141.00",
      "low": "135.80",
      "close": "139.50",
      "average": "137.4792",
      "volume": "448758",
      "turnover": "61694030.65",
      "trades": "1230"
    },
    {
      "date": "2026-04-01",
      "bid": "145.50",
      "ask": "146.50",
      "open": "139.70",
      "high": "146.00",
      "low": "139.70",
      "close": "146.00",
      "average": "145.043",
      "volume": "81641",
      "turnover": "11839602.7",
      "trades": "657"
    },
    {
      "date": "2026-04-02",
      "bid": "142.30",
      "ask": "143.10",
      "open": "145.50",
      "high": "145.50",
      "low": "141.80",
      "close": "142.00",
      "average": "142.416",
      "volume": "41785",
      "turnover": "5954578",
      "trades": "278"
    },
    {
      "date": "2026-04-07",
      "bid": "143.80",
      "ask": "144.80",
      "open": "144.10",
      "high": "147.80",
      "low": "143.00",
      "close": "143.80",
      "average": "145.1225",
      "volume": "123371",
      "turnover": "17910938.1",
      "trades": "782"
    },
    {
      "date": "2026-04-08",
      "bid": "146.30",
      "ask": "147.00",
      "open": "148.10",
      "high": "152.10",
      "low": "145.50",
      "close": "146.80",
      "average": "147.3949",
      "volume": "99811",
      "turnover": "14715517.2",
      "trades": "801"
    },
    {
      "date": "2026-04-09",
      "bid": "146.40",
      "ask": "146.70",
      "open": "146.20",
      "high": "146.80",
      "low": "144.70",
      "close": "146.80",
      "average": "146.0178",
      "volume": "206900",
      "turnover": "30210961.35",
      "trades": "653"
    },
    {
      "date": "2026-04-10",
      "bid": "153.30",
      "ask": "153.60",
      "open": "148.00",
      "high": "155.00",
      "low": "147.80",
      "close": "154.20",
      "average": "153.3902",
      "volume": "102155",
      "turnover": "15671957.9",
      "trades": "805"
    },
    {
      "date": "2026-04-13",
      "bid": "155.70",
      "ask": "156.30",
      "open": "155.00",
      "high": "156.50",
      "low": "151.10",
      "close": "156.40",
      "average": "154.9214",
      "volume": "161122",
      "turnover": "24960097.35",
      "trades": "555"
    },
    {
      "date": "2026-04-14",
      "bid": "159.80",
      "ask": "160.00",
      "open": "157.10",
      "high": "160.70",
      "low": "157.10",
      "close": "159.10",
      "average": "159.5784",
      "volume": "136994",
      "turnover": "21861206.35",
      "trades": "943"
    },
    {
      "date": "2026-04-15",
      "bid": "159.50",
      "ask": "159.90",
      "open": "158.60",
      "high": "161.00",
      "low": "158.60",
      "close": "159.60",
      "average": "159.9123",
      "volume": "113240",
      "turnover": "18114902.25",
      "trades": "790"
    },
    {
      "date": "2026-04-16",
      "bid": "162.90",
      "ask": "163.40",
      "open": "160.40",
      "high": "163.80",
      "low": "160.40",
      "close": "163.50",
      "average": "163.2113",
      "volume": "93654",
      "turnover": "15272322.3",
      "trades": "630"
    },
    {
      "date": "2026-04-17",
      "bid": "166.00",
      "ask": "166.30",
      "open": "163.50",
      "high": "167.10",
      "low": "163.50",
      "close": "167.00",
      "average": "166.2562",
      "volume": "78787",
      "turnover": "13098840.45",
      "trades": "650"
    },
    {
      "date": "2026-04-20",
      "bid": "164.80",
      "ask": "165.00",
      "open": "166.40",
      "high": "166.60",
      "low": "163.50",
      "close": "165.00",
      "average": "165.044",
      "volume": "269714",
      "turnover": "44510076.3",
      "trades": "1060"
    },
    {
      "date": "2026-04-21",
      "bid": "167.70",
      "ask": "168.50",
      "open": "165.50",
      "high": "168.80",
      "low": "165.10",
      "close": "168.00",
      "average": "167.4437",
      "volume": "165064",
      "turnover": "27643397.1",
      "trades": "760"
    },
    {
      "date": "2026-04-22",
      "bid": "167.00",
      "ask": "167.90",
      "open": "168.50",
      "high": "169.10",
      "low": "165.40",
      "close": "167.00",
      "average": "167.1439",
      "volume": "78659",
      "turnover": "13145718.6",
      "trades": "585"
    },
    {
      "date": "2026-04-23",
      "bid": "164.40",
      "ask": "164.70",
      "open": "166.90",
      "high": "167.40",
      "low": "164.10",
      "close": "165.20",
      "average": "165.3154",
      "volume": "79406",
      "turnover": "13130964.1",
      "trades": "613"
    },
    {
      "date": "2026-04-24",
      "bid": "158.70",
      "ask": "159.70",
      "open": "164.70",
      "high": "164.70",
      "low": "157.80",
      "close": "158.60",
      "average": "159.1743",
      "volume": "104734",
      "turnover": "16675210.4",
      "trades": "747"
    },
    {
      "date": "2026-04-27",
      "bid": "151.60",
      "ask": "153.00",
      "open": "158.60",
      "high": "159.70",
      "low": "151.90",
      "close": "151.90",
      "average": "153.6587",
      "volume": "141632",
      "turnover": "21770751.3",
      "trades": "1167"
    },
    {
      "date": "2026-04-28",
      "bid": "151.00",
      "ask": "151.40",
      "open": "151.90",
      "high": "154.60",
      "low": "141.80",
      "close": "151.00",
      "average": "149.4958",
      "volume": "319020",
      "turnover": "47624850.05",
      "trades": "2396"
    },
    {
      "date": "2026-04-29",
      "bid": "151.30",
      "ask": "151.90",
      "open": "151.40",
      "high": "153.70",
      "low": "149.80",
      "close": "152.00",
      "average": "151.8934",
      "volume": "184589",
      "turnover": "28038235.25",
      "trades": "885"
    },
    {
      "date": "2026-04-30",
      "bid": "142.80",
      "ask": "143.60",
      "open": "149.00",
      "high": "149.80",
      "low": "142.80",
      "close": "142.90",
      "average": "145.1728",
      "volume": "175142",
      "turnover": "25431975.85",
      "trades": "1019"
    },
    {
      "date": "2026-05-04",
      "bid": "143.20",
      "ask": "143.70",
      "open": "143.60",
      "high": "145.70",
      "low": "142.40",
      "close": "142.70",
      "average": "143.152",
      "volume": "169539",
      "turnover": "24271770.9",
      "trades": "860"
    },
    {
      "date": "2026-05-05",
      "bid": "141.00",
      "ask": "141.80",
      "open": "142.70",
      "high": "145.30",
      "low": "139.70",
      "close": "140.10",
      "average": "140.6671",
      "volume": "138920",
      "turnover": "19541421.8",
      "trades": "795"
    },
    {
      "date": "2026-05-06",
      "bid": "145.80",
      "ask": "146.90",
      "open": "141.00",
      "high": "148.10",
      "low": "141.00",
      "close": "145.90",
      "average": "145.7408",
      "volume": "101247",
      "turnover": "14752640.3",
      "trades": "712"
    },
    {
      "date": "2026-05-07",
      "bid": "144.00",
      "ask": "144.30",
      "open": "145.90",
      "high": "146.20",
      "low": "142.20",
      "close": "142.70",
      "average": "143.3217",
      "volume": "114688",
      "turnover": "16437513.4",
      "trades": "644"
    },
    {
      "date": "2026-05-08",
      "bid": "143.70",
      "ask": "145.90",
      "open": "142.50",
      "high": "146.40",
      "low": "140.80",
      "close": "145.70",
      "average": "144.8924",
      "volume": "153651",
      "turnover": "22259828.45",
      "trades": "998"
    },
    {
      "date": "2026-05-11",
      "bid": "146.40",
      "ask": "147.40",
      "open": "145.50",
      "high": "149.20",
      "low": "145.00",
      "close": "147.00",
      "average": "146.9986",
      "volume": "88992",
      "turnover": "13082846.4",
      "trades": "615"
    },
    {
      "date": "2026-05-12",
      "bid": "145.90",
      "ask": "146.60",
      "open": "146.70",
      "high": "147.50",
      "low": "143.60",
      "close": "146.80",
      "average": "146.5243",
      "volume": "140289",
      "turnover": "20554140.8",
      "trades": "821"
    },
    {
      "date": "2026-05-13",
      "bid": "145.90",
      "ask": "146.20",
      "open": "147.70",
      "high": "148.20",
      "low": "144.40",
      "close": "146.50",
      "average": "146.4872",
      "volume": "94248",
      "turnover": "13806575.9",
      "trades": "407"
    },
    {
      "date": "2026-05-15",
      "bid": "144.60",
      "ask": "145.00",
      "open": "146.50",
      "high": "149.00",
      "low": "144.50",
      "close": "144.70",
      "average": "144.9359",
      "volume": "168115",
      "turnover": "24387899.25",
      "trades": "918"
    },
    {
      "date": "2026-05-18",
      "bid": "141.90",
      "ask": "142.40",
      "open": "143.40",
      "high": "143.40",
      "low": "137.70",
      "close": "142.20",
      "average": "141.5451",
      "volume": "113541",
      "turnover": "16076808.85",
      "trades": "863"
    },
    {
      "date": "2026-05-19",
      "bid": "146.80",
      "ask": "147.30",
      "open": "142.20",
      "high": "148.20",
      "low": "142.20",
      "close": "147.50",
      "average": "147.1624",
      "volume": "75877",
      "turnover": "11165877.45",
      "trades": "670"
    },
    {
      "date": "2026-05-20",
      "bid": "149.70",
      "ask": "150.10",
      "open": "147.30",
      "high": "151.90",
      "low": "146.60",
      "close": "150.00",
      "average": "150.4874",
      "volume": "284280",
      "turnover": "42782840.9",
      "trades": "940"
    },
    {
      "date": "2026-05-21",
      "bid": "148.70",
      "ask": "149.90",
      "open": "150.60",
      "high": "151.20",
      "low": "147.90",
      "close": "149.60",
      "average": "149.5837",
      "volume": "90661",
      "turnover": "13563366.15",
      "trades": "920"
    },
    {
      "date": "2026-05-22",
      "bid": "150.80",
      "ask": "151.50",
      "open": "149.90",
      "high": "151.70",
      "low": "148.20",
      "close": "150.90",
      "average": "150.1829",
      "volume": "90742",
      "turnover": "13627937.05",
      "trades": "810"
    },
    {
      "date": "2026-05-25",
      "bid": "153.80",
      "ask": "154.50",
      "open": "151.30",
      "high": "154.60",
      "low": "151.30",
      "close": "153.70",
      "average": "153.2436",
      "volume": "40294",
      "turnover": "6174851.15",
      "trades": "334"
    },
    {
      "date": "2026-05-26",
      "bid": "151.40",
      "ask": "152.10",
      "open": "155.00",
      "high": "155.40",
      "low": "150.60",
      "close": "152.10",
      "average": "152.1241",
      "volume": "73949",
      "turnover": "11247371.35",
      "trades": "671"
    },
    {
      "date": "2026-05-27",
      "bid": "150.70",
      "ask": "151.30",
      "open": "152.10",
      "high": "154.60",
      "low": "150.20",
      "close": "150.40",
      "average": "151.5212",
      "volume": "82123",
      "turnover": "12444400.4",
      "trades": "736"
    },
    {
      "date": "2026-05-28",
      "bid": "144.20",
      "ask": "145.00",
      "open": "150.00",
      "high": "150.00",
      "low": "144.20",
      "close": "144.40",
      "average": "145.2734",
      "volume": "84424",
      "turnover": "12269016.2",
      "trades": "732"
    },
    {
      "date": "2026-05-29",
      "bid": "149.20",
      "ask": "149.70",
      "open": "144.80",
      "high": "149.60",
      "low": "144.00",
      "close": "148.90",
      "average": "148.6605",
      "volume": "256516",
      "turnover": "38128340.45",
      "trades": "728"
    },
    {
      "date": "2026-06-01",
      "bid": "144.00",
      "ask": "144.40",
      "open": "148.60",
      "high": "148.60",
      "low": "142.60",
      "close": "143.40",
      "average": "145.4528",
      "volume": "236097",
      "turnover": "34294987.85",
      "trades": "945"
    },
    {
      "date": "2026-06-02",
      "bid": "143.70",
      "ask": "144.00",
      "open": "143.50",
      "high": "145.50",
      "low": "141.40",
      "close": "143.70",
      "average": "143.4483",
      "volume": "114356",
      "turnover": "16404004.15",
      "trades": "945"
    },
    {
      "date": "2026-06-03",
      "bid": "142.90",
      "ask": "143.30",
      "open": "143.70",
      "high": "143.90",
      "low": "141.10",
      "close": "142.60",
      "average": "142.7372",
      "volume": "111953",
      "turnover": "15979891.85",
      "trades": "779"
    },
    {
      "date": "2026-06-04",
      "bid": "152.50",
      "ask": "152.90",
      "open": "143.30",
      "high": "154.10",
      "low": "143.30",
      "close": "153.10",
      "average": "151.4105",
      "volume": "123837",
      "turnover": "18749456",
      "trades": "890"
    },
    {
      "date": "2026-06-05",
      "bid": "152.90",
      "ask": "153.30",
      "open": "152.70",
      "high": "159.70",
      "low": "152.30",
      "close": "152.30",
      "average": "156.9937",
      "volume": "260985",
      "turnover": "40981546.45",
      "trades": "1163"
    },
    {
      "date": "2026-06-08",
      "bid": "157.10",
      "ask": "158.00",
      "open": "151.60",
      "high": "159.50",
      "low": "150.00",
      "close": "157.70",
      "average": "156.8158",
      "volume": "120366",
      "turnover": "18870440.25",
      "trades": "991"
    },
    {
      "date": "2026-06-09",
      "bid": "155.10",
      "ask": "155.60",
      "open": "157.90",
      "high": "158.80",
      "low": "155.00",
      "close": "155.10",
      "average": "156.0217",
      "volume": "128060",
      "turnover": "19981292.45",
      "trades": "1113"
    },
    {
      "date": "2026-06-10",
      "bid": "157.70",
      "ask": "158.20",
      "open": "155.40",
      "high": "159.40",
      "low": "154.80",
      "close": "157.80",
      "average": "157.0097",
      "volume": "70929",
      "turnover": "11136598.95",
      "trades": "517"
    },
    {
      "date": "2026-06-11",
      "bid": "156.10",
      "ask": "157.50",
      "open": "157.80",
      "high": "159.40",
      "low": "156.00",
      "close": "157.10",
      "average": "157.3921",
      "volume": "64069",
      "turnover": "10084400.55",
      "trades": "541"
    },
    {
      "date": "2026-06-12",
      "bid": "161.20",
      "ask": "161.70",
      "open": "157.20",
      "high": "162.10",
      "low": "157.20",
      "close": "160.80",
      "average": "159.9834",
      "volume": "113939",
      "turnover": "18229629.55",
      "trades": "802"
    },
    {
      "date": "2026-06-15",
      "bid": "161.40",
      "ask": "161.70",
      "open": "163.00",
      "high": "164.60",
      "low": "159.70",
      "close": "160.70",
      "average": "160.4051",
      "volume": "811933",
      "turnover": "130239338.35",
      "trades": "589"
    },
    {
      "date": "2026-06-16",
      "bid": "158.50",
      "ask": "159.00",
      "open": "159.90",
      "high": "162.30",
      "low": "157.80",
      "close": "158.40",
      "average": "159.6213",
      "volume": "44783",
      "turnover": "7150986.7",
      "trades": "525"
    },
    {
      "date": "2026-06-17",
      "bid": "157.10",
      "ask": "158.00",
      "open": "158.30",
      "high": "160.20",
      "low": "155.80",
      "close": "157.10",
      "average": "157.934",
      "volume": "95390",
      "turnover": "15064670.4",
      "trades": "459"
    },
    {
      "date": "2026-06-18",
      "bid": "155.90",
      "ask": "156.80",
      "open": "157.10",
      "high": "157.10",
      "low": "150.80",
      "close": "155.60",
      "average": "155.104",
      "volume": "198136",
      "turnover": "30722468.1",
      "trades": "852"
    },
    {
      "date": "2026-06-22",
      "bid": "156.60",
      "ask": "156.80",
      "open": "155.40",
      "high": "157.40",
      "low": "153.70",
      "close": "156.40",
      "average": "156.0112",
      "volume": "66015",
      "turnover": "10299198.85",
      "trades": "509"
    },
    {
      "date": "2026-06-23",
      "bid": "159.10",
      "ask": "159.50",
      "open": "157.00",
      "high": "161.40",
      "low": "155.90",
      "close": "159.20",
      "average": "159.653",
      "volume": "118959",
      "turnover": "18982725.64",
      "trades": "505"
    },
    {
      "date": "2026-06-24",
      "bid": "167.20",
      "ask": "167.40",
      "open": "159.20",
      "high": "167.50",
      "low": "159.00",
      "close": "166.80",
      "average": "166.1065",
      "volume": "286532",
      "turnover": "47590041.05",
      "trades": "727"
    },
    {
      "date": "2026-06-25",
      "bid": "170.10",
      "ask": "170.50",
      "open": "167.10",
      "high": "170.50",
      "low": "165.60",
      "close": "170.50",
      "average": "168.9621",
      "volume": "127134",
      "turnover": "21478696.9",
      "trades": "1886"
    },
    {
      "date": "2026-06-26",
      "bid": "169.50",
      "ask": "170.00",
      "open": "169.90",
      "high": "171.40",
      "low": "168.00",
      "close": "170.00",
      "average": "170.0231",
      "volume": "128162",
      "turnover": "21790797.45",
      "trades": "576"
    },
    {
      "date": "2026-06-29",
      "bid": "170.80",
      "ask": "171.40",
      "open": "170.90",
      "high": "174.50",
      "low": "170.50",
      "close": "170.90",
      "average": "172.9579",
      "volume": "116659",
      "turnover": "20178039.8",
      "trades": "1547"
    },
    {
      "date": "2026-06-30",
      "bid": "163.60",
      "ask": "165.20",
      "open": "167.70",
      "high": "167.70",
      "low": "162.00",
      "close": "163.40",
      "average": "163.978",
      "volume": "129447",
      "turnover": "21228059.64",
      "trades": "1027"
    },
    {
      "date": "2026-07-01",
      "bid": "164.20",
      "ask": "164.80",
      "open": "164.00",
      "high": "165.00",
      "low": "161.30",
      "close": "164.40",
      "average": "163.9658",
      "volume": "68798",
      "turnover": "11279036.65",
      "trades": "573"
    },
    {
      "date": "2026-07-02",
      "bid": "170.60",
      "ask": "170.90",
      "open": "164.40",
      "high": "171.20",
      "low": "162.10",
      "close": "171.10",
      "average": "169.5302",
      "volume": "79290",
      "turnover": "13441601.65",
      "trades": "632"
    },
    {
      "date": "2026-07-03",
      "bid": "170.00",
      "ask": "171.10",
      "open": "171.10",
      "high": "173.00",
      "low": "169.80",
      "close": "170.10",
      "average": "170.6441",
      "volume": "67520",
      "turnover": "11522308.4",
      "trades": "734"
    },
    {
      "date": "2026-07-06",
      "bid": "165.90",
      "ask": "166.20",
      "open": "170.00",
      "high": "171.00",
      "low": "164.80",
      "close": "165.30",
      "average": "166.2979",
      "volume": "76332",
      "turnover": "12694047.15",
      "trades": "704"
    },
    {
      "date": "2026-07-07",
      "bid": "166.00",
      "ask": "167.20",
      "open": "165.90",
      "high": "169.50",
      "low": "165.40",
      "close": "166.60",
      "average": "167.4694",
      "volume": "46484",
      "turnover": "7784720.15",
      "trades": "498"
    },
    {
      "date": "2026-07-08",
      "bid": "157.60",
      "ask": "158.00",
      "open": "165.90",
      "high": "165.90",
      "low": "157.20",
      "close": "157.20",
      "average": "158.6474",
      "volume": "54121",
      "turnover": "8586304.75",
      "trades": "554"
    },
    {
      "date": "2026-07-09",
      "bid": "158.00",
      "ask": "158.60",
      "open": "157.60",
      "high": "158.80",
      "low": "155.50",
      "close": "157.50",
      "average": "157.4275",
      "volume": "71353",
      "turnover": "11231717.75",
      "trades": "666"
    },
    {
      "date": "2026-07-10",
      "bid": "159.20",
      "ask": "159.60",
      "open": "165.30",
      "high": "165.30",
      "low": "158.00",
      "close": "159.60",
      "average": "159.8277",
      "volume": "65021",
      "turnover": "10392409.35",
      "trades": "610"
    },
    {
      "date": "2026-07-13",
      "bid": "158.80",
      "ask": "159.40",
      "open": "159.60",
      "high": "160.00",
      "low": "157.50",
      "close": "159.70",
      "average": "159.3955",
      "volume": "62548",
      "turnover": "9968416.94",
      "trades": "590"
    },
    {
      "date": "2026-07-14",
      "bid": "164.20",
      "ask": "164.80",
      "open": "158.80",
      "high": "165.50",
      "low": "157.30",
      "close": "163.60",
      "average": "160.8115",
      "volume": "228038",
      "turnover": "36671137.1",
      "trades": "851"
    },
    {
      "date": "2026-07-15",
      "bid": "164.70",
      "ask": "166.40",
      "open": "164.60",
      "high": "166.80",
      "low": "163.00",
      "close": "165.90",
      "average": "165.2157",
      "volume": "69306",
      "turnover": "11450390.65",
      "trades": "747"
    },
    {
      "date": "2026-07-16",
      "bid": "167.30",
      "ask": "167.90",
      "open": "167.00",
      "high": "173.50",
      "low": "164.00",
      "close": "167.40",
      "average": "168.917",
      "volume": "153592",
      "turnover": "25945116.85",
      "trades": "1097"
    },
    {
      "date": "2026-07-17",
      "bid": "161.30",
      "ask": "162.20",
      "open": "167.90",
      "high": "169.20",
      "low": "160.60",
      "close": "161.40",
      "average": "163.7279",
      "volume": "103526",
      "turnover": "16950006.7",
      "trades": "968"
    },
    {
      "date": "2026-07-20",
      "bid": "157.80",
      "ask": "159.10",
      "open": "162.00",
      "high": "162.00",
      "low": "157.00",
      "close": "157.00",
      "average": "158.2808",
      "volume": "228293",
      "turnover": "36134625.6",
      "trades": "756"
    },
    {
      "date": "2026-07-21",
      "bid": "157.60",
      "ask": "158.10",
      "open": "158.40",
      "high": "158.60",
      "low": "153.70",
      "close": "157.00",
      "average": "156.5907",
      "volume": "85558",
      "turnover": "13397294.6",
      "trades": "731"
    },
    {
      "date": "2026-07-22",
      "bid": "156.00",
      "ask": "156.40",
      "open": "156.90",
      "high": "157.70",
      "low": "154.00",
      "close": "155.70",
      "average": "155.7765",
      "volume": "88330",
      "turnover": "13761441.85",
      "trades": "766"
    },
    {
      "date": "2026-07-23",
      "bid": "155.90",
      "ask": "156.50",
      "open": "155.60",
      "high": "159.00",
      "low": "153.00",
      "close": "155.70",
      "average": "156.0061",
      "volume": "54393",
      "turnover": "8485640.6",
      "trades": "597"
    },
    {
      "date": "2026-07-24",
      "bid": "157.50",
      "ask": "158.00",
      "open": "156.60",
      "high": "157.70",
      "low": "155.40",
      "close": "157.50",
      "average": "156.2475",
      "volume": "244074",
      "turnover": "38135669.75",
      "trades": "529"
    },
    {
      "date": "2026-07-27",
      "bid": "157.80",
      "ask": "158.20",
      "open": "158.20",
      "high": "161.40",
      "low": "157.60",
      "close": "157.60",
      "average": "158.711",
      "volume": "43427",
      "turnover": "6892343.4",
      "trades": "529"
    },
    {
      "date": "2026-07-28",
      "bid": "161.20",
      "ask": "161.70",
      "open": "159.00",
      "high": "162.30",
      "low": "157.00",
      "close": "161.20",
      "average": "160.7048",
      "volume": "68796",
      "turnover": "11056202.95",
      "trades": "561"
    },
    {
      "date": "2026-07-29",
      "bid": "160.50",
      "ask": "161.10",
      "open": "161.50",
      "high": "163.00",
      "low": "160.60",
      "close": "160.90",
      "average": "161.5541",
      "volume": "36521",
      "turnover": "5900115.8",
      "trades": "532"
    },
    {
      "date": "2026-07-30",
      "bid": "162.30",
      "ask": "162.80",
      "open": "161.10",
      "high": "166.00",
      "low": "160.90",
      "close": "162.50",
      "average": "163.235",
      "volume": "77158",
      "turnover": "12594844.9",
      "trades": "732"
    },
    {
      "date": "2026-07-31",
      "bid": "162.00",
      "ask": "162.50",
      "open": "165.00",
      "high": "165.20",
      "low": "161.10",
      "close": "161.60",
      "average": "162.1739",
      "volume": "78962",
      "turnover": "12806364.7",
      "trades": "628"
    },
    {
      "date": "2026-08-03",
      "bid": "164.70",
      "ask": "165.10",
      "open": "161.80",
      "high": "165.80",
      "low": "161.40",
      "close": "165.00",
      "average": "164.6325",
      "volume": "48817",
      "turnover": "8036533.95",
      "trades": "512"
    },
    {
      "date": "2026-08-04",
      "bid": "163.70",
      "ask": "163.80",
      "open": "163.80",
      "high": "166.20",
      "low": "163.00",
      "close": "163.80",
      "average": "164.0858",
      "volume": "54477",
      "turnover": "8938903.9",
      "trades": "459"
    },
    {
      "date": "2026-08-05",
      "bid": "163.20",
      "ask": "163.60",
      "open": "164.20",
      "high": "166.00",
      "low": "162.60",
      "close": "163.10",
      "average": "163.4933",
      "volume": "60898",
      "turnover": "9957171.3",
      "trades": "580"
    }
  ]
}