{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX63/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/atco-a?id=TX63",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX63",
    "asset_class": "SHARES",
    "isin": "SE0017486889",
    "symbol": "ATCO A",
    "company": "Atlas Copco A",
    "market": null,
    "last_sale_price": "SEK 210.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "146.30",
      "ask": "146.40",
      "open": "146.35",
      "high": "146.80",
      "low": "145.45",
      "close": "146.25",
      "average": "146.1578",
      "volume": "2897996",
      "turnover": "423562734.7",
      "trades": "5082"
    },
    {
      "date": "2021-08-03",
      "bid": "146.30",
      "ask": "146.40",
      "open": "146.35",
      "high": "147.00",
      "low": "145.00",
      "close": "146.50",
      "average": "146.1161",
      "volume": "2036604",
      "turnover": "297576057.39",
      "trades": "5538"
    },
    {
      "date": "2021-08-04",
      "bid": "148.45",
      "ask": "148.55",
      "open": "147.00",
      "high": "148.65",
      "low": "146.35",
      "close": "148.50",
      "average": "147.9173",
      "volume": "2596864",
      "turnover": "384095220.3",
      "trades": "6921"
    },
    {
      "date": "2021-08-05",
      "bid": "149.30",
      "ask": "149.40",
      "open": "148.45",
      "high": "149.60",
      "low": "147.90",
      "close": "149.35",
      "average": "149.1488",
      "volume": "3062436",
      "turnover": "456742473.4",
      "trades": "5463"
    },
    {
      "date": "2021-08-06",
      "bid": "149.20",
      "ask": "149.30",
      "open": "149.50",
      "high": "149.70",
      "low": "148.75",
      "close": "149.10",
      "average": "149.1452",
      "volume": "2284216",
      "turnover": "340681977.5",
      "trades": "4878"
    },
    {
      "date": "2021-08-09",
      "bid": "150.00",
      "ask": "150.10",
      "open": "148.85",
      "high": "150.35",
      "low": "148.50",
      "close": "149.85",
      "average": "149.6467",
      "volume": "1734724",
      "turnover": "259580173.8",
      "trades": "4286"
    },
    {
      "date": "2021-08-10",
      "bid": "150.80",
      "ask": "150.90",
      "open": "149.80",
      "high": "151.35",
      "low": "149.80",
      "close": "151.05",
      "average": "150.8726",
      "volume": "2055312",
      "turnover": "310086353.5",
      "trades": "4092"
    },
    {
      "date": "2021-08-11",
      "bid": "152.85",
      "ask": "152.95",
      "open": "151.50",
      "high": "152.95",
      "low": "151.00",
      "close": "152.65",
      "average": "152.2178",
      "volume": "3603492",
      "turnover": "548403055.2",
      "trades": "5581"
    },
    {
      "date": "2021-08-12",
      "bid": "152.30",
      "ask": "152.40",
      "open": "152.65",
      "high": "153.15",
      "low": "151.85",
      "close": "152.30",
      "average": "152.4317",
      "volume": "2790808",
      "turnover": "425422709.7",
      "trades": "4542"
    },
    {
      "date": "2021-08-13",
      "bid": "150.50",
      "ask": "150.60",
      "open": "151.80",
      "high": "152.45",
      "low": "150.50",
      "close": "150.75",
      "average": "151.0099",
      "volume": "2295836",
      "turnover": "346709113.3",
      "trades": "4770"
    },
    {
      "date": "2021-08-16",
      "bid": "148.60",
      "ask": "148.65",
      "open": "150.55",
      "high": "150.55",
      "low": "148.35",
      "close": "149.00",
      "average": "149.137",
      "volume": "2521304",
      "turnover": "376002187.5",
      "trades": "5461"
    },
    {
      "date": "2021-08-17",
      "bid": "148.70",
      "ask": "148.75",
      "open": "148.30",
      "high": "149.35",
      "low": "147.75",
      "close": "149.00",
      "average": "148.6762",
      "volume": "3432812",
      "turnover": "510338668",
      "trades": "5651"
    },
    {
      "date": "2021-08-18",
      "bid": "146.65",
      "ask": "146.70",
      "open": "149.35",
      "high": "149.55",
      "low": "146.65",
      "close": "147.20",
      "average": "147.6091",
      "volume": "2476452",
      "turnover": "365550852.3",
      "trades": "5440"
    },
    {
      "date": "2021-08-19",
      "bid": "145.70",
      "ask": "145.80",
      "open": "145.45",
      "high": "146.20",
      "low": "144.30",
      "close": "145.80",
      "average": "145.3815",
      "volume": "3908180",
      "turnover": "567683605.7",
      "trades": "7074"
    },
    {
      "date": "2021-08-20",
      "bid": "149.80",
      "ask": "149.90",
      "open": "146.35",
      "high": "149.90",
      "low": "145.85",
      "close": "149.80",
      "average": "148.5139",
      "volume": "3726140",
      "turnover": "553351071.4",
      "trades": "7532"
    },
    {
      "date": "2021-08-23",
      "bid": "149.60",
      "ask": "149.70",
      "open": "150.35",
      "high": "151.60",
      "low": "148.05",
      "close": "149.95",
      "average": "149.5496",
      "volume": "2608672",
      "turnover": "385081405.1",
      "trades": "4460"
    },
    {
      "date": "2021-08-24",
      "bid": "150.60",
      "ask": "150.70",
      "open": "151.05",
      "high": "151.50",
      "low": "149.40",
      "close": "150.35",
      "average": "150.2066",
      "volume": "2094900",
      "turnover": "314531449.8",
      "trades": "4737"
    },
    {
      "date": "2021-08-25",
      "bid": "150.50",
      "ask": "150.60",
      "open": "150.25",
      "high": "150.60",
      "low": "149.45",
      "close": "150.45",
      "average": "150.2528",
      "volume": "1399804",
      "turnover": "210316203",
      "trades": "3565"
    },
    {
      "date": "2021-08-26",
      "bid": "149.50",
      "ask": "149.60",
      "open": "149.70",
      "high": "150.30",
      "low": "148.85",
      "close": "149.45",
      "average": "149.4638",
      "volume": "1624100",
      "turnover": "242745634.8",
      "trades": "4874"
    },
    {
      "date": "2021-08-27",
      "bid": "150.05",
      "ask": "150.20",
      "open": "149.60",
      "high": "150.40",
      "low": "148.55",
      "close": "150.05",
      "average": "149.699",
      "volume": "1929024",
      "turnover": "288751365",
      "trades": "5212"
    },
    {
      "date": "2021-08-30",
      "bid": "150.10",
      "ask": "150.20",
      "open": "149.90",
      "high": "150.40",
      "low": "149.45",
      "close": "150.15",
      "average": "150.0312",
      "volume": "1719756",
      "turnover": "258015454",
      "trades": "3174"
    },
    {
      "date": "2021-08-31",
      "bid": "148.40",
      "ask": "148.50",
      "open": "151.00",
      "high": "151.70",
      "low": "147.90",
      "close": "148.10",
      "average": "148.6802",
      "volume": "4903960",
      "turnover": "729181158.8",
      "trades": "6368"
    },
    {
      "date": "2021-09-01",
      "bid": "147.40",
      "ask": "147.45",
      "open": "149.35",
      "high": "150.05",
      "low": "146.00",
      "close": "147.60",
      "average": "147.6515",
      "volume": "2556420",
      "turnover": "377442595.7",
      "trades": "6685"
    },
    {
      "date": "2021-09-02",
      "bid": "148.65",
      "ask": "148.75",
      "open": "147.45",
      "high": "148.80",
      "low": "146.75",
      "close": "148.70",
      "average": "148.3797",
      "volume": "2422568",
      "turnover": "359453969.6",
      "trades": "5943"
    },
    {
      "date": "2021-09-03",
      "bid": "147.85",
      "ask": "147.95",
      "open": "148.70",
      "high": "149.15",
      "low": "147.40",
      "close": "147.80",
      "average": "148.0811",
      "volume": "2658236",
      "turnover": "393656894.1",
      "trades": "5789"
    },
    {
      "date": "2021-09-06",
      "bid": "149.95",
      "ask": "150.05",
      "open": "148.20",
      "high": "150.65",
      "low": "148.20",
      "close": "150.15",
      "average": "149.9523",
      "volume": "2037072",
      "turnover": "305466386.89",
      "trades": "4160"
    },
    {
      "date": "2021-09-07",
      "bid": "148.25",
      "ask": "148.35",
      "open": "149.65",
      "high": "149.85",
      "low": "147.50",
      "close": "148.40",
      "average": "148.4315",
      "volume": "3086508",
      "turnover": "458146404",
      "trades": "5298"
    },
    {
      "date": "2021-09-08",
      "bid": "146.05",
      "ask": "146.15",
      "open": "146.90",
      "high": "146.90",
      "low": "144.50",
      "close": "146.15",
      "average": "145.8532",
      "volume": "4546076",
      "turnover": "663067872.1",
      "trades": "8393"
    },
    {
      "date": "2021-09-09",
      "bid": "147.50",
      "ask": "147.60",
      "open": "144.80",
      "high": "148.85",
      "low": "144.10",
      "close": "147.60",
      "average": "147.3669",
      "volume": "3232100",
      "turnover": "476239051.6",
      "trades": "7923"
    },
    {
      "date": "2021-09-10",
      "bid": "148.80",
      "ask": "148.85",
      "open": "148.00",
      "high": "149.95",
      "low": "147.65",
      "close": "148.85",
      "average": "148.962",
      "volume": "3572112",
      "turnover": "532094889.3",
      "trades": "7020"
    },
    {
      "date": "2021-09-13",
      "bid": "148.90",
      "ask": "149.00",
      "open": "149.50",
      "high": "151.10",
      "low": "148.90",
      "close": "148.90",
      "average": "149.6747",
      "volume": "3384912",
      "turnover": "506644212.2",
      "trades": "6445"
    },
    {
      "date": "2021-09-14",
      "bid": "150.65",
      "ask": "150.75",
      "open": "147.85",
      "high": "150.80",
      "low": "147.85",
      "close": "150.75",
      "average": "149.9839",
      "volume": "3510772",
      "turnover": "526537552.5",
      "trades": "6609"
    },
    {
      "date": "2021-09-15",
      "bid": "149.35",
      "ask": "149.45",
      "open": "151.15",
      "high": "152.00",
      "low": "148.85",
      "close": "149.10",
      "average": "149.8081",
      "volume": "3923736",
      "turnover": "587855308.9",
      "trades": "6533"
    },
    {
      "date": "2021-09-16",
      "bid": "149.75",
      "ask": "149.80",
      "open": "149.35",
      "high": "151.00",
      "low": "148.50",
      "close": "149.80",
      "average": "150.0195",
      "volume": "3313576",
      "turnover": "497092519.9",
      "trades": "6327"
    },
    {
      "date": "2021-09-17",
      "bid": "148.55",
      "ask": "148.65",
      "open": "151.05",
      "high": "151.50",
      "low": "148.40",
      "close": "148.55",
      "average": "149.2046",
      "volume": "4763456",
      "turnover": "710806023.8",
      "trades": "7483"
    },
    {
      "date": "2021-09-20",
      "bid": "141.20",
      "ask": "141.30",
      "open": "146.00",
      "high": "146.45",
      "low": "141.20",
      "close": "141.25",
      "average": "142.6739",
      "volume": "5431148",
      "turnover": "774752788.2",
      "trades": "8976"
    },
    {
      "date": "2021-09-21",
      "bid": "140.45",
      "ask": "140.55",
      "open": "141.00",
      "high": "142.85",
      "low": "140.45",
      "close": "140.65",
      "average": "141.3561",
      "volume": "4029616",
      "turnover": "569572995.4",
      "trades": "7189"
    },
    {
      "date": "2021-09-22",
      "bid": "141.45",
      "ask": "141.60",
      "open": "141.80",
      "high": "142.55",
      "low": "140.15",
      "close": "141.65",
      "average": "141.5528",
      "volume": "3805760",
      "turnover": "538718645",
      "trades": "8186"
    },
    {
      "date": "2021-09-23",
      "bid": "143.85",
      "ask": "143.95",
      "open": "143.10",
      "high": "144.55",
      "low": "142.35",
      "close": "144.10",
      "average": "143.5548",
      "volume": "3119680",
      "turnover": "447828902.5",
      "trades": "6657"
    },
    {
      "date": "2021-09-24",
      "bid": "141.50",
      "ask": "141.55",
      "open": "143.40",
      "high": "143.65",
      "low": "140.65",
      "close": "141.50",
      "average": "141.6538",
      "volume": "2802060",
      "turnover": "396877647.07",
      "trades": "6675"
    },
    {
      "date": "2021-09-27",
      "bid": "139.55",
      "ask": "139.65",
      "open": "142.35",
      "high": "142.80",
      "low": "138.70",
      "close": "139.30",
      "average": "139.7769",
      "volume": "2898036",
      "turnover": "405093062.5",
      "trades": "6490"
    },
    {
      "date": "2021-09-28",
      "bid": "133.60",
      "ask": "133.70",
      "open": "138.50",
      "high": "139.10",
      "low": "133.00",
      "close": "133.50",
      "average": "134.6428",
      "volume": "7100820",
      "turnover": "956140788.8",
      "trades": "11512"
    },
    {
      "date": "2021-09-29",
      "bid": "132.35",
      "ask": "132.40",
      "open": "133.50",
      "high": "135.00",
      "low": "132.15",
      "close": "132.35",
      "average": "133.2341",
      "volume": "4449640",
      "turnover": "592856965.79",
      "trades": "9183"
    },
    {
      "date": "2021-09-30",
      "bid": "132.90",
      "ask": "132.95",
      "open": "133.00",
      "high": "133.75",
      "low": "131.60",
      "close": "133.05",
      "average": "132.7066",
      "volume": "5513776",
      "turnover": "731698258.2",
      "trades": "9592"
    },
    {
      "date": "2021-10-01",
      "bid": "133.10",
      "ask": "133.25",
      "open": "130.90",
      "high": "134.00",
      "low": "130.25",
      "close": "132.90",
      "average": "132.5623",
      "volume": "4862844",
      "turnover": "644615876.79",
      "trades": "9174"
    },
    {
      "date": "2021-10-04",
      "bid": "132.55",
      "ask": "132.65",
      "open": "132.35",
      "high": "134.75",
      "low": "131.55",
      "close": "132.50",
      "average": "132.9912",
      "volume": "5314420",
      "turnover": "707542263.6",
      "trades": "8088"
    },
    {
      "date": "2021-10-05",
      "bid": "136.10",
      "ask": "136.20",
      "open": "133.10",
      "high": "136.25",
      "low": "132.20",
      "close": "136.25",
      "average": "135.0561",
      "volume": "4943644",
      "turnover": "667557357.1",
      "trades": "9940"
    },
    {
      "date": "2021-10-06",
      "bid": "133.85",
      "ask": "133.95",
      "open": "135.25",
      "high": "135.75",
      "low": "131.85",
      "close": "134.05",
      "average": "133.7143",
      "volume": "4516948",
      "turnover": "603998903.79",
      "trades": "8718"
    },
    {
      "date": "2021-10-07",
      "bid": "136.65",
      "ask": "136.70",
      "open": "135.30",
      "high": "136.70",
      "low": "133.75",
      "close": "136.25",
      "average": "135.7055",
      "volume": "4133196",
      "turnover": "560884912.1",
      "trades": "8138"
    },
    {
      "date": "2021-10-08",
      "bid": "133.70",
      "ask": "133.80",
      "open": "136.25",
      "high": "136.90",
      "low": "133.00",
      "close": "133.70",
      "average": "134.2689",
      "volume": "2458232",
      "turnover": "330108686.1",
      "trades": "4689"
    },
    {
      "date": "2021-10-11",
      "bid": "132.90",
      "ask": "133.00",
      "open": "133.50",
      "high": "134.10",
      "low": "131.90",
      "close": "132.95",
      "average": "132.9624",
      "volume": "2042648",
      "turnover": "271603749",
      "trades": "4787"
    },
    {
      "date": "2021-10-12",
      "bid": "134.20",
      "ask": "134.25",
      "open": "131.15",
      "high": "134.20",
      "low": "130.70",
      "close": "133.90",
      "average": "133.1577",
      "volume": "2362912",
      "turnover": "314623123.2",
      "trades": "5733"
    },
    {
      "date": "2021-10-13",
      "bid": "136.15",
      "ask": "136.20",
      "open": "133.70",
      "high": "136.65",
      "low": "132.50",
      "close": "135.80",
      "average": "135.4034",
      "volume": "4479376",
      "turnover": "606508089.29",
      "trades": "8036"
    },
    {
      "date": "2021-10-14",
      "bid": "137.75",
      "ask": "137.85",
      "open": "136.85",
      "high": "137.90",
      "low": "135.45",
      "close": "137.85",
      "average": "137.1908",
      "volume": "3048392",
      "turnover": "418155716.4",
      "trades": "5455"
    },
    {
      "date": "2021-10-15",
      "bid": "138.70",
      "ask": "138.80",
      "open": "138.80",
      "high": "139.85",
      "low": "137.60",
      "close": "139.00",
      "average": "138.7371",
      "volume": "4376304",
      "turnover": "607144045.7",
      "trades": "8340"
    },
    {
      "date": "2021-10-18",
      "bid": "138.30",
      "ask": "138.40",
      "open": "138.05",
      "high": "139.35",
      "low": "137.35",
      "close": "138.50",
      "average": "138.3854",
      "volume": "3368500",
      "turnover": "466120857.1",
      "trades": "7549"
    },
    {
      "date": "2021-10-19",
      "bid": "139.65",
      "ask": "139.75",
      "open": "139.35",
      "high": "140.00",
      "low": "138.45",
      "close": "139.50",
      "average": "139.3286",
      "volume": "2724012",
      "turnover": "379528054.7",
      "trades": "6148"
    },
    {
      "date": "2021-10-20",
      "bid": "139.30",
      "ask": "139.40",
      "open": "139.40",
      "high": "139.80",
      "low": "137.45",
      "close": "139.75",
      "average": "139.1726",
      "volume": "4369888",
      "turnover": "608160555.1",
      "trades": "8369"
    },
    {
      "date": "2021-10-21",
      "bid": "135.65",
      "ask": "135.75",
      "open": "136.35",
      "high": "138.70",
      "low": "131.95",
      "close": "135.35",
      "average": "135.0755",
      "volume": "7217264",
      "turnover": "974975224.5",
      "trades": "13845"
    },
    {
      "date": "2021-10-22",
      "bid": "139.60",
      "ask": "139.70",
      "open": "134.65",
      "high": "139.85",
      "low": "133.20",
      "close": "139.40",
      "average": "137.7952",
      "volume": "4792080",
      "turnover": "660346287.1",
      "trades": "9146"
    },
    {
      "date": "2021-10-25",
      "bid": "138.10",
      "ask": "138.20",
      "open": "139.40",
      "high": "140.25",
      "low": "137.10",
      "close": "138.15",
      "average": "138.0305",
      "volume": "2908176",
      "turnover": "401868752.8",
      "trades": "5947"
    },
    {
      "date": "2021-10-26",
      "bid": "138.50",
      "ask": "138.60",
      "open": "138.15",
      "high": "140.65",
      "low": "137.50",
      "close": "138.75",
      "average": "139.0081",
      "volume": "3401560",
      "turnover": "472848132.6",
      "trades": "7107"
    },
    {
      "date": "2021-10-27",
      "bid": "136.35",
      "ask": "136.45",
      "open": "138.85",
      "high": "139.55",
      "low": "135.65",
      "close": "136.15",
      "average": "136.985",
      "volume": "3893340",
      "turnover": "533383051.5",
      "trades": "6627"
    },
    {
      "date": "2021-10-28",
      "bid": "137.60",
      "ask": "137.75",
      "open": "135.45",
      "high": "137.85",
      "low": "135.45",
      "close": "137.85",
      "average": "137.3092",
      "volume": "4096452",
      "turnover": "562439981.7",
      "trades": "5962"
    },
    {
      "date": "2021-10-29",
      "bid": "138.10",
      "ask": "138.20",
      "open": "137.40",
      "high": "138.30",
      "low": "135.45",
      "close": "137.95",
      "average": "137.2607",
      "volume": "4625620",
      "turnover": "634837527.29",
      "trades": "8250"
    },
    {
      "date": "2021-11-01",
      "bid": "137.65",
      "ask": "137.70",
      "open": "138.40",
      "high": "139.10",
      "low": "137.45",
      "close": "137.70",
      "average": "138.0278",
      "volume": "2645204",
      "turnover": "365145273.8",
      "trades": "6002"
    },
    {
      "date": "2021-11-02",
      "bid": "137.10",
      "ask": "137.15",
      "open": "137.55",
      "high": "138.00",
      "low": "136.55",
      "close": "137.35",
      "average": "137.2087",
      "volume": "3565732",
      "turnover": "489242099.6",
      "trades": "5185"
    },
    {
      "date": "2021-11-03",
      "bid": "137.90",
      "ask": "137.95",
      "open": "137.50",
      "high": "138.50",
      "low": "136.95",
      "close": "138.10",
      "average": "137.9681",
      "volume": "3028268",
      "turnover": "417799963.3",
      "trades": "4528"
    },
    {
      "date": "2021-11-04",
      "bid": "138.15",
      "ask": "138.20",
      "open": "138.25",
      "high": "138.80",
      "low": "136.45",
      "close": "138.25",
      "average": "137.8261",
      "volume": "2813648",
      "turnover": "387776618.2",
      "trades": "4388"
    },
    {
      "date": "2021-11-05",
      "bid": "137.05",
      "ask": "137.10",
      "open": "137.35",
      "high": "137.80",
      "low": "136.10",
      "close": "136.70",
      "average": "136.9141",
      "volume": "2376728",
      "turnover": "325440952.5",
      "trades": "3693"
    },
    {
      "date": "2021-11-08",
      "bid": "141.10",
      "ask": "141.20",
      "open": "136.70",
      "high": "141.65",
      "low": "136.35",
      "close": "141.00",
      "average": "139.9889",
      "volume": "3352132",
      "turnover": "469257329",
      "trades": "5305"
    },
    {
      "date": "2021-11-09",
      "bid": "139.10",
      "ask": "139.15",
      "open": "140.70",
      "high": "141.95",
      "low": "138.70",
      "close": "139.15",
      "average": "140.038",
      "volume": "3016164",
      "turnover": "422426432.9",
      "trades": "5203"
    },
    {
      "date": "2021-11-10",
      "bid": "138.75",
      "ask": "138.85",
      "open": "139.65",
      "high": "140.25",
      "low": "137.60",
      "close": "139.10",
      "average": "138.81",
      "volume": "3263776",
      "turnover": "453022123.7",
      "trades": "5125"
    },
    {
      "date": "2021-11-11",
      "bid": "141.15",
      "ask": "141.25",
      "open": "139.40",
      "high": "142.55",
      "low": "139.05",
      "close": "141.00",
      "average": "141.0871",
      "volume": "2354224",
      "turnover": "332184348.6",
      "trades": "4642"
    },
    {
      "date": "2021-11-12",
      "bid": "141.55",
      "ask": "141.60",
      "open": "140.65",
      "high": "141.75",
      "low": "140.00",
      "close": "141.75",
      "average": "141.295",
      "volume": "2630632",
      "turnover": "371675371",
      "trades": "4510"
    },
    {
      "date": "2021-11-15",
      "bid": "141.95",
      "ask": "142.00",
      "open": "141.10",
      "high": "142.10",
      "low": "140.60",
      "close": "142.00",
      "average": "141.6906",
      "volume": "1938664",
      "turnover": "274675668.6",
      "trades": "2946"
    },
    {
      "date": "2021-11-16",
      "bid": "143.35",
      "ask": "143.40",
      "open": "142.20",
      "high": "143.50",
      "low": "140.90",
      "close": "143.15",
      "average": "142.5592",
      "volume": "2423872",
      "turnover": "345530902.8",
      "trades": "3971"
    },
    {
      "date": "2021-11-17",
      "bid": "143.70",
      "ask": "143.75",
      "open": "143.05",
      "high": "143.90",
      "low": "141.50",
      "close": "143.85",
      "average": "143.0074",
      "volume": "3778908",
      "turnover": "540383415.4",
      "trades": "5481"
    },
    {
      "date": "2021-11-18",
      "bid": "142.70",
      "ask": "142.80",
      "open": "143.75",
      "high": "143.75",
      "low": "141.90",
      "close": "142.50",
      "average": "142.6023",
      "volume": "2846444",
      "turnover": "405911857.9",
      "trades": "5023"
    },
    {
      "date": "2021-11-19",
      "bid": "144.30",
      "ask": "144.40",
      "open": "142.50",
      "high": "144.60",
      "low": "142.05",
      "close": "144.60",
      "average": "143.9241",
      "volume": "4196072",
      "turnover": "603897992",
      "trades": "6144"
    },
    {
      "date": "2021-11-22",
      "bid": "146.00",
      "ask": "146.05",
      "open": "144.65",
      "high": "147.05",
      "low": "144.65",
      "close": "145.60",
      "average": "145.7813",
      "volume": "3166072",
      "turnover": "461597027",
      "trades": "5026"
    },
    {
      "date": "2021-11-23",
      "bid": "141.05",
      "ask": "141.15",
      "open": "144.80",
      "high": "145.20",
      "low": "140.70",
      "close": "141.10",
      "average": "141.7868",
      "volume": "3456752",
      "turnover": "490181646.75",
      "trades": "5297"
    },
    {
      "date": "2021-11-24",
      "bid": "141.95",
      "ask": "142.05",
      "open": "141.50",
      "high": "143.95",
      "low": "140.60",
      "close": "142.10",
      "average": "142.0002",
      "volume": "3154088",
      "turnover": "447892306.9",
      "trades": "6121"
    },
    {
      "date": "2021-11-25",
      "bid": "144.35",
      "ask": "144.45",
      "open": "142.15",
      "high": "145.30",
      "low": "142.15",
      "close": "144.25",
      "average": "143.909",
      "volume": "2191176",
      "turnover": "315312613.8",
      "trades": "4370"
    },
    {
      "date": "2021-11-26",
      "bid": "138.60",
      "ask": "138.65",
      "open": "139.55",
      "high": "141.20",
      "low": "137.40",
      "close": "138.45",
      "average": "139.4288",
      "volume": "5985800",
      "turnover": "834648271.47",
      "trades": "9440"
    },
    {
      "date": "2021-11-29",
      "bid": "139.35",
      "ask": "139.40",
      "open": "139.55",
      "high": "141.40",
      "low": "138.90",
      "close": "139.40",
      "average": "139.5501",
      "volume": "4288960",
      "turnover": "598519215.97",
      "trades": "6979"
    },
    {
      "date": "2021-11-30",
      "bid": "139.15",
      "ask": "139.35",
      "open": "136.80",
      "high": "141.80",
      "low": "135.80",
      "close": "138.75",
      "average": "138.7883",
      "volume": "10529708",
      "turnover": "1461761270.9",
      "trades": "11611"
    },
    {
      "date": "2021-12-01",
      "bid": "141.30",
      "ask": "141.40",
      "open": "139.50",
      "high": "141.40",
      "low": "139.15",
      "close": "141.40",
      "average": "140.6628",
      "volume": "3498664",
      "turnover": "492097227.9",
      "trades": "6535"
    },
    {
      "date": "2021-12-02",
      "bid": "140.40",
      "ask": "140.50",
      "open": "139.45",
      "high": "140.75",
      "low": "138.40",
      "close": "140.25",
      "average": "139.7293",
      "volume": "3880100",
      "turnover": "542123911.79",
      "trades": "7129"
    },
    {
      "date": "2021-12-03",
      "bid": "139.80",
      "ask": "139.90",
      "open": "142.25",
      "high": "142.85",
      "low": "139.45",
      "close": "139.45",
      "average": "140.4073",
      "volume": "3483088",
      "turnover": "489106577.3",
      "trades": "5898"
    },
    {
      "date": "2021-12-06",
      "bid": "143.60",
      "ask": "143.70",
      "open": "141.50",
      "high": "143.70",
      "low": "140.95",
      "close": "143.25",
      "average": "142.6969",
      "volume": "4041552",
      "turnover": "576631045.29",
      "trades": "5723"
    },
    {
      "date": "2021-12-07",
      "bid": "149.45",
      "ask": "149.55",
      "open": "145.00",
      "high": "149.70",
      "low": "144.40",
      "close": "148.95",
      "average": "148.3623",
      "volume": "4827356",
      "turnover": "716166080.7",
      "trades": "6876"
    },
    {
      "date": "2021-12-08",
      "bid": "150.20",
      "ask": "150.30",
      "open": "148.45",
      "high": "151.15",
      "low": "148.10",
      "close": "150.00",
      "average": "149.9068",
      "volume": "5256444",
      "turnover": "787976373.7",
      "trades": "7086"
    },
    {
      "date": "2021-12-09",
      "bid": "148.00",
      "ask": "148.10",
      "open": "150.65",
      "high": "151.10",
      "low": "147.45",
      "close": "148.10",
      "average": "148.6101",
      "volume": "4252388",
      "turnover": "631983155.4",
      "trades": "5243"
    },
    {
      "date": "2021-12-10",
      "bid": "147.90",
      "ask": "147.95",
      "open": "147.65",
      "high": "148.60",
      "low": "147.10",
      "close": "147.65",
      "average": "147.8417",
      "volume": "2746988",
      "turnover": "406117350.4",
      "trades": "3832"
    },
    {
      "date": "2021-12-13",
      "bid": "148.35",
      "ask": "148.45",
      "open": "148.05",
      "high": "150.20",
      "low": "147.65",
      "close": "148.55",
      "average": "148.8568",
      "volume": "3452248",
      "turnover": "513959477.7",
      "trades": "4614"
    },
    {
      "date": "2021-12-14",
      "bid": "144.45",
      "ask": "144.55",
      "open": "149.25",
      "high": "150.65",
      "low": "144.35",
      "close": "144.55",
      "average": "146.2689",
      "volume": "4581792",
      "turnover": "670332444",
      "trades": "6600"
    },
    {
      "date": "2021-12-15",
      "bid": "148.55",
      "ask": "148.65",
      "open": "144.65",
      "high": "148.65",
      "low": "144.65",
      "close": "147.85",
      "average": "147.734",
      "volume": "5086716",
      "turnover": "751476852.4",
      "trades": "6316"
    },
    {
      "date": "2021-12-16",
      "bid": "150.70",
      "ask": "150.80",
      "open": "150.50",
      "high": "151.55",
      "low": "148.85",
      "close": "150.65",
      "average": "150.4768",
      "volume": "6130240",
      "turnover": "922465745.1",
      "trades": "8750"
    },
    {
      "date": "2021-12-17",
      "bid": "148.05",
      "ask": "148.10",
      "open": "150.55",
      "high": "151.45",
      "low": "146.95",
      "close": "148.05",
      "average": "148.0957",
      "volume": "5411460",
      "turnover": "801446453.7",
      "trades": "7743"
    },
    {
      "date": "2021-12-20",
      "bid": "146.50",
      "ask": "146.60",
      "open": "144.75",
      "high": "147.05",
      "low": "144.40",
      "close": "146.60",
      "average": "146.2658",
      "volume": "2915772",
      "turnover": "426483807.7",
      "trades": "4474"
    },
    {
      "date": "2021-12-21",
      "bid": "148.95",
      "ask": "149.05",
      "open": "148.80",
      "high": "149.65",
      "low": "147.60",
      "close": "149.45",
      "average": "149.1586",
      "volume": "3975440",
      "turnover": "592915523.9",
      "trades": "5293"
    },
    {
      "date": "2021-12-22",
      "bid": "151.65",
      "ask": "151.75",
      "open": "149.90",
      "high": "152.00",
      "low": "149.05",
      "close": "152.00",
      "average": "151.124",
      "volume": "3076656",
      "turnover": "464895448",
      "trades": "4312"
    },
    {
      "date": "2021-12-23",
      "bid": "155.60",
      "ask": "155.65",
      "open": "152.50",
      "high": "155.85",
      "low": "152.00",
      "close": "155.65",
      "average": "154.4418",
      "volume": "3265796",
      "turnover": "504347386.3",
      "trades": "5123"
    },
    {
      "date": "2021-12-27",
      "bid": "155.55",
      "ask": "155.65",
      "open": "155.05",
      "high": "155.95",
      "low": "154.15",
      "close": "155.75",
      "average": "155.2823",
      "volume": "1811748",
      "turnover": "281329386.1",
      "trades": "3229"
    },
    {
      "date": "2021-12-28",
      "bid": "156.70",
      "ask": "156.80",
      "open": "155.50",
      "high": "156.95",
      "low": "155.10",
      "close": "156.85",
      "average": "156.5216",
      "volume": "1500116",
      "turnover": "234798731.4",
      "trades": "2586"
    },
    {
      "date": "2021-12-29",
      "bid": "157.50",
      "ask": "157.55",
      "open": "157.30",
      "high": "157.75",
      "low": "156.30",
      "close": "157.35",
      "average": "157.2933",
      "volume": "1925964",
      "turnover": "302939939.39",
      "trades": "2680"
    },
    {
      "date": "2021-12-30",
      "bid": "156.70",
      "ask": "156.80",
      "open": "157.35",
      "high": "157.45",
      "low": "156.25",
      "close": "156.45",
      "average": "156.595",
      "volume": "2744924",
      "turnover": "429859118.4",
      "trades": "3518"
    },
    {
      "date": "2022-01-03",
      "bid": "158.70",
      "ask": "158.80",
      "open": "157.15",
      "high": "159.85",
      "low": "156.65",
      "close": "158.70",
      "average": "158.6688",
      "volume": "2474968",
      "turnover": "392702118.2",
      "trades": "4043"
    },
    {
      "date": "2022-01-04",
      "bid": "160.80",
      "ask": "160.90",
      "open": "158.80",
      "high": "161.60",
      "low": "158.60",
      "close": "161.15",
      "average": "160.7835",
      "volume": "2505356",
      "turnover": "402807989.1",
      "trades": "3712"
    },
    {
      "date": "2022-01-05",
      "bid": "160.10",
      "ask": "160.15",
      "open": "162.45",
      "high": "162.50",
      "low": "159.50",
      "close": "159.65",
      "average": "160.1299",
      "volume": "1623044",
      "turnover": "259906727.2",
      "trades": "2169"
    },
    {
      "date": "2022-01-07",
      "bid": "153.20",
      "ask": "153.30",
      "open": "158.05",
      "high": "158.50",
      "low": "152.70",
      "close": "153.35",
      "average": "155.0984",
      "volume": "5934020",
      "turnover": "920362067.3",
      "trades": "10111"
    },
    {
      "date": "2022-01-10",
      "bid": "147.05",
      "ask": "147.15",
      "open": "154.75",
      "high": "155.75",
      "low": "146.50",
      "close": "146.85",
      "average": "148.5036",
      "volume": "3921816",
      "turnover": "582540626.2",
      "trades": "6662"
    },
    {
      "date": "2022-01-11",
      "bid": "149.85",
      "ask": "149.95",
      "open": "147.60",
      "high": "150.15",
      "low": "147.50",
      "close": "149.75",
      "average": "149.3741",
      "volume": "3126108",
      "turnover": "466951949.8",
      "trades": "5040"
    },
    {
      "date": "2022-01-12",
      "bid": "153.20",
      "ask": "153.30",
      "open": "151.50",
      "high": "154.20",
      "low": "151.05",
      "close": "153.55",
      "average": "153.1534",
      "volume": "3801712",
      "turnover": "582246389.4",
      "trades": "6216"
    },
    {
      "date": "2022-01-13",
      "bid": "150.80",
      "ask": "150.90",
      "open": "153.55",
      "high": "154.75",
      "low": "150.15",
      "close": "150.90",
      "average": "151.6881",
      "volume": "3025952",
      "turnover": "459005803.1",
      "trades": "4611"
    },
    {
      "date": "2022-01-14",
      "bid": "145.10",
      "ask": "145.20",
      "open": "149.20",
      "high": "149.60",
      "low": "144.90",
      "close": "145.40",
      "average": "146.3663",
      "volume": "3479984",
      "turnover": "509483978.5",
      "trades": "6221"
    },
    {
      "date": "2022-01-17",
      "bid": "145.95",
      "ask": "146.00",
      "open": "146.35",
      "high": "147.00",
      "low": "144.50",
      "close": "146.00",
      "average": "146.118",
      "volume": "3657176",
      "turnover": "534381983.5",
      "trades": "6883"
    },
    {
      "date": "2022-01-18",
      "bid": "142.90",
      "ask": "143.00",
      "open": "145.10",
      "high": "145.55",
      "low": "142.10",
      "close": "142.90",
      "average": "142.8134",
      "volume": "3294264",
      "turnover": "470468682.3",
      "trades": "5190"
    },
    {
      "date": "2022-01-19",
      "bid": "144.10",
      "ask": "144.20",
      "open": "142.00",
      "high": "145.65",
      "low": "141.55",
      "close": "144.00",
      "average": "143.9029",
      "volume": "3623668",
      "turnover": "521482729.9",
      "trades": "5862"
    },
    {
      "date": "2022-01-20",
      "bid": "146.30",
      "ask": "146.35",
      "open": "144.30",
      "high": "146.75",
      "low": "142.15",
      "close": "146.30",
      "average": "145.4025",
      "volume": "3113608",
      "turnover": "452652471.6",
      "trades": "5226"
    },
    {
      "date": "2022-01-21",
      "bid": "144.75",
      "ask": "144.85",
      "open": "143.90",
      "high": "145.00",
      "low": "142.30",
      "close": "144.70",
      "average": "144.2378",
      "volume": "4101100",
      "turnover": "591439358.6",
      "trades": "5448"
    },
    {
      "date": "2022-01-24",
      "bid": "135.85",
      "ask": "136.05",
      "open": "143.75",
      "high": "145.15",
      "low": "134.95",
      "close": "135.95",
      "average": "137.5894",
      "volume": "6617396",
      "turnover": "910469409.4",
      "trades": "11315"
    },
    {
      "date": "2022-01-25",
      "bid": "129.55",
      "ask": "129.65",
      "open": "137.00",
      "high": "138.90",
      "low": "128.35",
      "close": "129.00",
      "average": "131.7601",
      "volume": "12055964",
      "turnover": "1589082587.9",
      "trades": "19075"
    },
    {
      "date": "2022-01-26",
      "bid": "135.10",
      "ask": "135.20",
      "open": "132.65",
      "high": "136.20",
      "low": "130.35",
      "close": "135.15",
      "average": "134.3664",
      "volume": "6689376",
      "turnover": "898850945",
      "trades": "10811"
    },
    {
      "date": "2022-01-27",
      "bid": "131.15",
      "ask": "131.25",
      "open": "131.95",
      "high": "133.35",
      "low": "130.75",
      "close": "131.20",
      "average": "131.869",
      "volume": "6695688",
      "turnover": "883030670.8",
      "trades": "12440"
    },
    {
      "date": "2022-01-28",
      "bid": "132.55",
      "ask": "132.70",
      "open": "131.15",
      "high": "132.65",
      "low": "127.85",
      "close": "131.85",
      "average": "130.5707",
      "volume": "5916276",
      "turnover": "773727136.4",
      "trades": "7185"
    },
    {
      "date": "2022-01-31",
      "bid": "135.85",
      "ask": "135.95",
      "open": "134.70",
      "high": "137.15",
      "low": "133.50",
      "close": "135.80",
      "average": "135.7257",
      "volume": "5703816",
      "turnover": "774149224.4",
      "trades": "7643"
    },
    {
      "date": "2022-02-01",
      "bid": "136.70",
      "ask": "136.80",
      "open": "137.00",
      "high": "139.05",
      "low": "136.50",
      "close": "137.00",
      "average": "137.5237",
      "volume": "4378344",
      "turnover": "602131455.5",
      "trades": "7427"
    },
    {
      "date": "2022-02-02",
      "bid": "139.15",
      "ask": "139.40",
      "open": "138.85",
      "high": "139.50",
      "low": "136.60",
      "close": "139.35",
      "average": "138.7481",
      "volume": "4443628",
      "turnover": "616518386.79",
      "trades": "6970"
    },
    {
      "date": "2022-02-03",
      "bid": "134.65",
      "ask": "134.75",
      "open": "138.90",
      "high": "139.20",
      "low": "134.70",
      "close": "135.05",
      "average": "136.2926",
      "volume": "4665400",
      "turnover": "635932212.6",
      "trades": "8654"
    },
    {
      "date": "2022-02-04",
      "bid": "131.30",
      "ask": "131.40",
      "open": "135.00",
      "high": "136.60",
      "low": "131.00",
      "close": "131.75",
      "average": "132.8532",
      "volume": "4845964",
      "turnover": "643822416.29",
      "trades": "8303"
    },
    {
      "date": "2022-02-07",
      "bid": "132.45",
      "ask": "132.50",
      "open": "132.45",
      "high": "133.35",
      "low": "130.45",
      "close": "132.50",
      "average": "131.9329",
      "volume": "3662592",
      "turnover": "483101920.9",
      "trades": "7981"
    },
    {
      "date": "2022-02-08",
      "bid": "131.20",
      "ask": "131.25",
      "open": "132.30",
      "high": "133.35",
      "low": "130.35",
      "close": "130.95",
      "average": "131.3309",
      "volume": "3963496",
      "turnover": "520596682",
      "trades": "6755"
    },
    {
      "date": "2022-02-09",
      "bid": "134.65",
      "ask": "134.75",
      "open": "132.70",
      "high": "135.65",
      "low": "132.35",
      "close": "134.35",
      "average": "134.2441",
      "volume": "4079160",
      "turnover": "547559538.79",
      "trades": "7201"
    },
    {
      "date": "2022-02-10",
      "bid": "131.35",
      "ask": "131.45",
      "open": "135.20",
      "high": "136.20",
      "low": "131.10",
      "close": "131.50",
      "average": "132.5172",
      "volume": "8378548",
      "turnover": "1110328740.59",
      "trades": "8172"
    },
    {
      "date": "2022-02-11",
      "bid": "127.85",
      "ask": "127.95",
      "open": "129.80",
      "high": "130.60",
      "low": "127.30",
      "close": "127.80",
      "average": "128.1679",
      "volume": "4586888",
      "turnover": "587898895",
      "trades": "6998"
    },
    {
      "date": "2022-02-14",
      "bid": "124.40",
      "ask": "124.45",
      "open": "124.55",
      "high": "125.20",
      "low": "122.80",
      "close": "124.40",
      "average": "124.2686",
      "volume": "5057808",
      "turnover": "628528889.54",
      "trades": "8775"
    },
    {
      "date": "2022-02-15",
      "bid": "127.95",
      "ask": "128.05",
      "open": "124.80",
      "high": "128.10",
      "low": "124.00",
      "close": "127.75",
      "average": "127.3643",
      "volume": "7083424",
      "turnover": "901846876.05",
      "trades": "7419"
    },
    {
      "date": "2022-02-16",
      "bid": "126.90",
      "ask": "126.95",
      "open": "128.25",
      "high": "128.55",
      "low": "125.75",
      "close": "127.00",
      "average": "126.9926",
      "volume": "3338868",
      "turnover": "424013990.4",
      "trades": "5699"
    },
    {
      "date": "2022-02-17",
      "bid": "125.60",
      "ask": "125.70",
      "open": "127.20",
      "high": "128.20",
      "low": "125.40",
      "close": "125.65",
      "average": "126.5567",
      "volume": "3755348",
      "turnover": "475303222.6",
      "trades": "5049"
    },
    {
      "date": "2022-02-18",
      "bid": "123.675",
      "ask": "123.725",
      "open": "125.60",
      "high": "126.20",
      "low": "122.825",
      "close": "123.50",
      "average": "123.8364",
      "volume": "4303848",
      "turnover": "532977395.4",
      "trades": "6059"
    },
    {
      "date": "2022-02-21",
      "bid": "122.00",
      "ask": "122.05",
      "open": "124.475",
      "high": "125.10",
      "low": "120.25",
      "close": "121.65",
      "average": "121.9074",
      "volume": "3308832",
      "turnover": "403783830.65",
      "trades": "5478"
    },
    {
      "date": "2022-02-22",
      "bid": "121.875",
      "ask": "121.925",
      "open": "119.175",
      "high": "123.20",
      "low": "118.95",
      "close": "121.625",
      "average": "121.8026",
      "volume": "8026492",
      "turnover": "978556550.35",
      "trades": "8061"
    },
    {
      "date": "2022-02-23",
      "bid": "120.85",
      "ask": "120.925",
      "open": "121.725",
      "high": "123.325",
      "low": "120.50",
      "close": "120.675",
      "average": "121.4165",
      "volume": "4052624",
      "turnover": "492102280.05",
      "trades": "6230"
    },
    {
      "date": "2022-02-24",
      "bid": "117.275",
      "ask": "117.325",
      "open": "113.90",
      "high": "118.85",
      "low": "113.125",
      "close": "117.40",
      "average": "116.7556",
      "volume": "8752752",
      "turnover": "1021925950.4",
      "trades": "14571"
    },
    {
      "date": "2022-02-25",
      "bid": "122.775",
      "ask": "122.85",
      "open": "119.40",
      "high": "122.875",
      "low": "118.275",
      "close": "122.50",
      "average": "121.3085",
      "volume": "7059888",
      "turnover": "856358042.55",
      "trades": "10576"
    },
    {
      "date": "2022-02-28",
      "bid": "123.375",
      "ask": "123.45",
      "open": "120.275",
      "high": "123.725",
      "low": "119.75",
      "close": "123.60",
      "average": "122.4856",
      "volume": "6705716",
      "turnover": "821284971.85",
      "trades": "8447"
    },
    {
      "date": "2022-03-01",
      "bid": "119.775",
      "ask": "119.825",
      "open": "123.575",
      "high": "124.00",
      "low": "119.80",
      "close": "119.85",
      "average": "121.2833",
      "volume": "5314328",
      "turnover": "644539479.38",
      "trades": "8878"
    },
    {
      "date": "2022-03-02",
      "bid": "123.55",
      "ask": "123.60",
      "open": "116.975",
      "high": "123.85",
      "low": "116.975",
      "close": "122.775",
      "average": "121.6402",
      "volume": "7510772",
      "turnover": "913643310.45",
      "trades": "10735"
    },
    {
      "date": "2022-03-03",
      "bid": "117.875",
      "ask": "117.95",
      "open": "121.50",
      "high": "122.025",
      "low": "117.525",
      "close": "117.70",
      "average": "118.8472",
      "volume": "6674760",
      "turnover": "793453096.95",
      "trades": "11529"
    },
    {
      "date": "2022-03-04",
      "bid": "114.30",
      "ask": "114.325",
      "open": "115.95",
      "high": "118.05",
      "low": "113.40",
      "close": "113.975",
      "average": "114.7016",
      "volume": "6211132",
      "turnover": "712430149.55",
      "trades": "11366"
    },
    {
      "date": "2022-03-07",
      "bid": "117.575",
      "ask": "117.625",
      "open": "108.375",
      "high": "119.25",
      "low": "108.375",
      "close": "117.30",
      "average": "115.5811",
      "volume": "9516500",
      "turnover": "1100094087.05",
      "trades": "15227"
    },
    {
      "date": "2022-03-08",
      "bid": "113.925",
      "ask": "114.00",
      "open": "114.125",
      "high": "118.75",
      "low": "112.475",
      "close": "113.825",
      "average": "115.0435",
      "volume": "7342840",
      "turnover": "844803547.7",
      "trades": "10749"
    },
    {
      "date": "2022-03-09",
      "bid": "119.05",
      "ask": "119.125",
      "open": "117.475",
      "high": "119.225",
      "low": "113.275",
      "close": "119.175",
      "average": "117.4505",
      "volume": "8972416",
      "turnover": "1053760942.05",
      "trades": "13648"
    },
    {
      "date": "2022-03-10",
      "bid": "120.725",
      "ask": "120.80",
      "open": "120.15",
      "high": "122.20",
      "low": "118.075",
      "close": "121.025",
      "average": "120.4004",
      "volume": "9226468",
      "turnover": "1110805872.4",
      "trades": "11675"
    },
    {
      "date": "2022-03-11",
      "bid": "123.025",
      "ask": "123.10",
      "open": "121.175",
      "high": "124.125",
      "low": "120.325",
      "close": "123.00",
      "average": "122.5233",
      "volume": "7832008",
      "turnover": "959569263.4",
      "trades": "10890"
    },
    {
      "date": "2022-03-14",
      "bid": "124.30",
      "ask": "124.375",
      "open": "125.75",
      "high": "126.45",
      "low": "123.50",
      "close": "124.20",
      "average": "124.60",
      "volume": "5503664",
      "turnover": "685795142.65",
      "trades": "10445"
    },
    {
      "date": "2022-03-15",
      "bid": "123.675",
      "ask": "123.75",
      "open": "123.675",
      "high": "124.625",
      "low": "120.475",
      "close": "123.55",
      "average": "123.1647",
      "volume": "3495336",
      "turnover": "430481483.1",
      "trades": "5879"
    },
    {
      "date": "2022-03-16",
      "bid": "132.00",
      "ask": "132.15",
      "open": "127.70",
      "high": "132.15",
      "low": "125.95",
      "close": "131.05",
      "average": "129.7636",
      "volume": "7215756",
      "turnover": "936195238.1",
      "trades": "9866"
    },
    {
      "date": "2022-03-17",
      "bid": "130.15",
      "ask": "130.25",
      "open": "131.60",
      "high": "133.00",
      "low": "129.05",
      "close": "131.10",
      "average": "130.9537",
      "volume": "6755496",
      "turnover": "884633949.6",
      "trades": "8062"
    },
    {
      "date": "2022-03-18",
      "bid": "132.60",
      "ask": "132.70",
      "open": "131.25",
      "high": "132.80",
      "low": "131.15",
      "close": "132.65",
      "average": "132.2965",
      "volume": "7328600",
      "turnover": "969334199.3",
      "trades": "8140"
    },
    {
      "date": "2022-03-21",
      "bid": "132.65",
      "ask": "132.75",
      "open": "132.70",
      "high": "133.65",
      "low": "131.20",
      "close": "132.65",
      "average": "132.2551",
      "volume": "3250064",
      "turnover": "429699112",
      "trades": "5607"
    },
    {
      "date": "2022-03-22",
      "bid": "132.15",
      "ask": "132.25",
      "open": "133.15",
      "high": "133.15",
      "low": "130.90",
      "close": "132.20",
      "average": "132.0988",
      "volume": "3142964",
      "turnover": "415163056.5",
      "trades": "4566"
    },
    {
      "date": "2022-03-23",
      "bid": "130.85",
      "ask": "131.00",
      "open": "132.15",
      "high": "132.85",
      "low": "128.45",
      "close": "130.50",
      "average": "130.5118",
      "volume": "3354508",
      "turnover": "437790719.1",
      "trades": "4377"
    },
    {
      "date": "2022-03-24",
      "bid": "128.75",
      "ask": "128.85",
      "open": "130.50",
      "high": "131.35",
      "low": "127.60",
      "close": "128.35",
      "average": "128.7307",
      "volume": "3910180",
      "turnover": "503395747.9",
      "trades": "5254"
    },
    {
      "date": "2022-03-25",
      "bid": "121.40",
      "ask": "121.475",
      "open": "128.35",
      "high": "128.65",
      "low": "120.825",
      "close": "121.425",
      "average": "123.3919",
      "volume": "5783616",
      "turnover": "713755284.55",
      "trades": "7631"
    },
    {
      "date": "2022-03-28",
      "bid": "123.175",
      "ask": "123.225",
      "open": "121.95",
      "high": "124.20",
      "low": "121.20",
      "close": "123.325",
      "average": "123.0316",
      "volume": "3996500",
      "turnover": "491685691.49",
      "trades": "5417"
    },
    {
      "date": "2022-03-29",
      "bid": "123.175",
      "ask": "123.25",
      "open": "124.125",
      "high": "125.70",
      "low": "122.15",
      "close": "123.425",
      "average": "123.7874",
      "volume": "6483956",
      "turnover": "802711929.7",
      "trades": "9009"
    },
    {
      "date": "2022-03-30",
      "bid": "121.70",
      "ask": "121.75",
      "open": "118.825",
      "high": "122.375",
      "low": "118.40",
      "close": "121.75",
      "average": "120.5411",
      "volume": "9898992",
      "turnover": "1192593338.95",
      "trades": "11934"
    },
    {
      "date": "2022-03-31",
      "bid": "122.625",
      "ask": "122.70",
      "open": "123.00",
      "high": "123.675",
      "low": "120.50",
      "close": "122.925",
      "average": "122.61",
      "volume": "9098852",
      "turnover": "1115567656.35",
      "trades": "6871"
    },
    {
      "date": "2022-04-01",
      "bid": "123.825",
      "ask": "123.875",
      "open": "123.675",
      "high": "124.10",
      "low": "122.15",
      "close": "123.75",
      "average": "123.5399",
      "volume": "4316968",
      "turnover": "533292921",
      "trades": "7285"
    },
    {
      "date": "2022-04-04",
      "bid": "123.675",
      "ask": "123.70",
      "open": "123.30",
      "high": "124.875",
      "low": "121.15",
      "close": "123.375",
      "average": "123.3291",
      "volume": "3825780",
      "turnover": "471829855.85",
      "trades": "4982"
    },
    {
      "date": "2022-04-05",
      "bid": "120.20",
      "ask": "120.30",
      "open": "123.375",
      "high": "124.425",
      "low": "119.95",
      "close": "120.80",
      "average": "121.6706",
      "volume": "3850464",
      "turnover": "468543039.75",
      "trades": "5455"
    },
    {
      "date": "2022-04-06",
      "bid": "115.80",
      "ask": "115.875",
      "open": "121.00",
      "high": "121.85",
      "low": "114.875",
      "close": "116.475",
      "average": "116.5879",
      "volume": "7413024",
      "turnover": "864102481.07",
      "trades": "10060"
    },
    {
      "date": "2022-04-07",
      "bid": "117.675",
      "ask": "117.70",
      "open": "117.375",
      "high": "118.775",
      "low": "115.875",
      "close": "117.625",
      "average": "117.4091",
      "volume": "5273752",
      "turnover": "619148798.79",
      "trades": "6716"
    },
    {
      "date": "2022-04-08",
      "bid": "118.625",
      "ask": "118.70",
      "open": "119.125",
      "high": "119.50",
      "low": "117.675",
      "close": "118.75",
      "average": "118.6318",
      "volume": "4556628",
      "turnover": "540548490.2",
      "trades": "6019"
    },
    {
      "date": "2022-04-11",
      "bid": "115.15",
      "ask": "115.20",
      "open": "117.95",
      "high": "119.075",
      "low": "115.15",
      "close": "115.65",
      "average": "116.3451",
      "volume": "3973772",
      "turnover": "462348052.95",
      "trades": "4250"
    },
    {
      "date": "2022-04-12",
      "bid": "116.875",
      "ask": "116.95",
      "open": "113.975",
      "high": "117.625",
      "low": "112.625",
      "close": "116.80",
      "average": "116.2061",
      "volume": "4416624",
      "turnover": "513257122.7",
      "trades": "7491"
    },
    {
      "date": "2022-04-13",
      "bid": "116.525",
      "ask": "116.575",
      "open": "116.25",
      "high": "116.625",
      "low": "114.125",
      "close": "116.30",
      "average": "115.8805",
      "volume": "4139192",
      "turnover": "479520083.65",
      "trades": "5879"
    },
    {
      "date": "2022-04-14",
      "bid": "115.75",
      "ask": "115.80",
      "open": "115.35",
      "high": "116.125",
      "low": "114.875",
      "close": "116.125",
      "average": "115.6392",
      "volume": "2642780",
      "turnover": "305898143.35",
      "trades": "3799"
    },
    {
      "date": "2022-04-19",
      "bid": "117.50",
      "ask": "117.55",
      "open": "115.675",
      "high": "117.725",
      "low": "113.725",
      "close": "117.575",
      "average": "115.8658",
      "volume": "5303220",
      "turnover": "614447435.65",
      "trades": "8045"
    },
    {
      "date": "2022-04-20",
      "bid": "119.30",
      "ask": "119.35",
      "open": "117.85",
      "high": "120.95",
      "low": "117.45",
      "close": "119.20",
      "average": "119.2246",
      "volume": "5337176",
      "turnover": "636346957.5",
      "trades": "8339"
    },
    {
      "date": "2022-04-21",
      "bid": "123.25",
      "ask": "123.35",
      "open": "119.675",
      "high": "125.00",
      "low": "118.975",
      "close": "122.875",
      "average": "122.5865",
      "volume": "5777144",
      "turnover": "708400532.25",
      "trades": "8592"
    },
    {
      "date": "2022-04-22",
      "bid": "120.275",
      "ask": "120.30",
      "open": "120.675",
      "high": "121.825",
      "low": "119.45",
      "close": "120.40",
      "average": "120.6357",
      "volume": "4940256",
      "turnover": "595976584.75",
      "trades": "9005"
    },
    {
      "date": "2022-04-25",
      "bid": "116.10",
      "ask": "116.15",
      "open": "117.70",
      "high": "119.25",
      "low": "115.075",
      "close": "115.65",
      "average": "116.444",
      "volume": "5288492",
      "turnover": "615824231.2",
      "trades": "7770"
    },
    {
      "date": "2022-04-26",
      "bid": "108.80",
      "ask": "108.85",
      "open": "116.775",
      "high": "119.10",
      "low": "108.75",
      "close": "108.80",
      "average": "112.5804",
      "volume": "10582360",
      "turnover": "1191753104.55",
      "trades": "16229"
    },
    {
      "date": "2022-04-27",
      "bid": "112.15",
      "ask": "112.225",
      "open": "107.20",
      "high": "112.675",
      "low": "106.90",
      "close": "112.275",
      "average": "111.2782",
      "volume": "9500096",
      "turnover": "1057894310.15",
      "trades": "10286"
    },
    {
      "date": "2022-04-28",
      "bid": "111.925",
      "ask": "112.00",
      "open": "111.325",
      "high": "113.775",
      "low": "110.125",
      "close": "111.60",
      "average": "111.6241",
      "volume": "6096608",
      "turnover": "680530319.9",
      "trades": "8209"
    },
    {
      "date": "2022-04-29",
      "bid": "113.35",
      "ask": "113.40",
      "open": "113.225",
      "high": "114.70",
      "low": "112.525",
      "close": "112.975",
      "average": "113.2745",
      "volume": "5332916",
      "turnover": "604091992.5",
      "trades": "6573"
    },
    {
      "date": "2022-05-02",
      "bid": "108.475",
      "ask": "108.50",
      "open": "112.10",
      "high": "112.10",
      "low": "101.25",
      "close": "108.575",
      "average": "108.617",
      "volume": "6330440",
      "turnover": "687617935.65",
      "trades": "10227"
    },
    {
      "date": "2022-05-03",
      "bid": "108.55",
      "ask": "108.625",
      "open": "109.325",
      "high": "109.45",
      "low": "106.775",
      "close": "108.525",
      "average": "108.1034",
      "volume": "5159172",
      "turnover": "557717410.95",
      "trades": "11269"
    },
    {
      "date": "2022-05-04",
      "bid": "108.675",
      "ask": "108.725",
      "open": "108.10",
      "high": "109.575",
      "low": "106.325",
      "close": "108.65",
      "average": "108.2258",
      "volume": "3625864",
      "turnover": "392390528.4",
      "trades": "7126"
    },
    {
      "date": "2022-05-05",
      "bid": "106.85",
      "ask": "106.925",
      "open": "111.45",
      "high": "111.45",
      "low": "106.75",
      "close": "107.00",
      "average": "108.7414",
      "volume": "5006220",
      "turnover": "544524177.54",
      "trades": "7071"
    },
    {
      "date": "2022-05-06",
      "bid": "105.175",
      "ask": "105.25",
      "open": "106.15",
      "high": "107.025",
      "low": "103.575",
      "close": "104.825",
      "average": "105.3505",
      "volume": "5909656",
      "turnover": "622624754.29",
      "trades": "9064"
    },
    {
      "date": "2022-05-09",
      "bid": "105.175",
      "ask": "105.25",
      "open": "103.925",
      "high": "106.40",
      "low": "102.625",
      "close": "105.30",
      "average": "104.9146",
      "volume": "6526972",
      "turnover": "684725917.85",
      "trades": "9985"
    },
    {
      "date": "2022-05-10",
      "bid": "107.375",
      "ask": "107.40",
      "open": "107.025",
      "high": "110.85",
      "low": "106.675",
      "close": "107.35",
      "average": "108.4973",
      "volume": "7486952",
      "turnover": "812394453.2",
      "trades": "12434"
    },
    {
      "date": "2022-05-11",
      "bid": "109.075",
      "ask": "109.15",
      "open": "108.05",
      "high": "109.40",
      "low": "106.825",
      "close": "109.20",
      "average": "108.4604",
      "volume": "6153948",
      "turnover": "667544898.54",
      "trades": "9339"
    },
    {
      "date": "2022-05-12",
      "bid": "108.025",
      "ask": "108.075",
      "open": "106.40",
      "high": "108.625",
      "low": "106.25",
      "close": "108.375",
      "average": "107.6685",
      "volume": "6112560",
      "turnover": "658123369.15",
      "trades": "9401"
    },
    {
      "date": "2022-05-13",
      "bid": "107.32",
      "ask": "107.36",
      "open": "110.56",
      "high": "110.56",
      "low": "105.96",
      "close": "108.50",
      "average": "107.767",
      "volume": "4231108",
      "turnover": "455959487.55",
      "trades": "11152"
    },
    {
      "date": "2022-05-16",
      "bid": "104.26",
      "ask": "104.32",
      "open": "107.30",
      "high": "108.22",
      "low": "103.50",
      "close": "103.84",
      "average": "104.8375",
      "volume": "5113103",
      "turnover": "536138874.04",
      "trades": "10164"
    },
    {
      "date": "2022-05-17",
      "bid": "106.10",
      "ask": "106.16",
      "open": "105.00",
      "high": "107.32",
      "low": "104.64",
      "close": "106.58",
      "average": "106.3298",
      "volume": "5010603",
      "turnover": "532767995.7",
      "trades": "9228"
    },
    {
      "date": "2022-05-18",
      "bid": "103.86",
      "ask": "103.92",
      "open": "106.94",
      "high": "107.74",
      "low": "103.78",
      "close": "104.10",
      "average": "105.152",
      "volume": "4620796",
      "turnover": "485940485.07",
      "trades": "14478"
    },
    {
      "date": "2022-05-19",
      "bid": "104.34",
      "ask": "104.40",
      "open": "102.26",
      "high": "104.56",
      "low": "100.50",
      "close": "103.90",
      "average": "103.056",
      "volume": "5063473",
      "turnover": "521766578.07",
      "trades": "9216"
    },
    {
      "date": "2022-05-20",
      "bid": "102.86",
      "ask": "102.90",
      "open": "104.36",
      "high": "106.48",
      "low": "102.80",
      "close": "103.64",
      "average": "104.2485",
      "volume": "5241210",
      "turnover": "546408685.03",
      "trades": "7576"
    },
    {
      "date": "2022-05-23",
      "bid": "106.04",
      "ask": "106.10",
      "open": "105.68",
      "high": "106.94",
      "low": "104.66",
      "close": "106.32",
      "average": "105.94",
      "volume": "4541738",
      "turnover": "482092881.64",
      "trades": "8440"
    },
    {
      "date": "2022-05-24",
      "bid": "105.30",
      "ask": "105.36",
      "open": "104.80",
      "high": "105.86",
      "low": "104.50",
      "close": "105.14",
      "average": "105.1529",
      "volume": "3499773",
      "turnover": "368016921.98",
      "trades": "5737"
    },
    {
      "date": "2022-05-25",
      "bid": "101.68",
      "ask": "101.74",
      "open": "106.36",
      "high": "106.36",
      "low": "101.40",
      "close": "101.40",
      "average": "102.2757",
      "volume": "2554793",
      "turnover": "261324568.62",
      "trades": "4646"
    },
    {
      "date": "2022-05-27",
      "bid": "106.88",
      "ask": "106.94",
      "open": "104.88",
      "high": "107.16",
      "low": "103.02",
      "close": "107.16",
      "average": "106.0316",
      "volume": "5165503",
      "turnover": "547671022.89",
      "trades": "8941"
    },
    {
      "date": "2022-05-30",
      "bid": "110.62",
      "ask": "110.66",
      "open": "108.42",
      "high": "112.22",
      "low": "107.78",
      "close": "110.18",
      "average": "110.6369",
      "volume": "4109548",
      "turnover": "454715842.54",
      "trades": "8747"
    },
    {
      "date": "2022-05-31",
      "bid": "109.70",
      "ask": "109.76",
      "open": "109.98",
      "high": "112.28",
      "low": "109.28",
      "close": "109.34",
      "average": "109.928",
      "volume": "13647927",
      "turnover": "1500918287.39",
      "trades": "14990"
    },
    {
      "date": "2022-06-01",
      "bid": "108.18",
      "ask": "108.22",
      "open": "109.50",
      "high": "110.00",
      "low": "108.02",
      "close": "108.02",
      "average": "108.5912",
      "volume": "3991391",
      "turnover": "433215732.34",
      "trades": "7396"
    },
    {
      "date": "2022-06-02",
      "bid": "113.36",
      "ask": "113.42",
      "open": "109.00",
      "high": "113.64",
      "low": "108.12",
      "close": "113.02",
      "average": "111.8463",
      "volume": "3759672",
      "turnover": "420389017.56",
      "trades": "7895"
    },
    {
      "date": "2022-06-03",
      "bid": "112.06",
      "ask": "112.12",
      "open": "113.62",
      "high": "113.94",
      "low": "112.00",
      "close": "112.00",
      "average": "112.6575",
      "volume": "2980525",
      "turnover": "335785879.94",
      "trades": "6718"
    },
    {
      "date": "2022-06-07",
      "bid": "111.82",
      "ask": "111.92",
      "open": "113.70",
      "high": "114.72",
      "low": "110.66",
      "close": "112.14",
      "average": "112.3695",
      "volume": "5376337",
      "turnover": "603840239.26",
      "trades": "8014"
    },
    {
      "date": "2022-06-08",
      "bid": "113.30",
      "ask": "113.36",
      "open": "114.46",
      "high": "114.58",
      "low": "112.40",
      "close": "113.18",
      "average": "113.2516",
      "volume": "3926278",
      "turnover": "444322059.51",
      "trades": "6637"
    },
    {
      "date": "2022-06-09",
      "bid": "109.30",
      "ask": "109.34",
      "open": "112.90",
      "high": "112.90",
      "low": "109.08",
      "close": "109.26",
      "average": "109.9857",
      "volume": "3786882",
      "turnover": "416498818.1",
      "trades": "5537"
    },
    {
      "date": "2022-06-10",
      "bid": "105.36",
      "ask": "105.40",
      "open": "108.44",
      "high": "108.62",
      "low": "104.94",
      "close": "105.62",
      "average": "106.501",
      "volume": "3344953",
      "turnover": "356321021.21",
      "trades": "6127"
    },
    {
      "date": "2022-06-13",
      "bid": "103.22",
      "ask": "103.26",
      "open": "103.38",
      "high": "104.86",
      "low": "101.82",
      "close": "102.88",
      "average": "102.9496",
      "volume": "4684569",
      "turnover": "482268728.19",
      "trades": "6592"
    },
    {
      "date": "2022-06-14",
      "bid": "101.02",
      "ask": "101.08",
      "open": "103.74",
      "high": "103.96",
      "low": "100.26",
      "close": "100.36",
      "average": "101.1525",
      "volume": "4888485",
      "turnover": "494532126.43",
      "trades": "6989"
    },
    {
      "date": "2022-06-15",
      "bid": "100.98",
      "ask": "101.04",
      "open": "101.52",
      "high": "101.60",
      "low": "98.77",
      "close": "100.50",
      "average": "100.5007",
      "volume": "5421898",
      "turnover": "544884474.4",
      "trades": "8057"
    },
    {
      "date": "2022-06-16",
      "bid": "99.67",
      "ask": "99.75",
      "open": "100.02",
      "high": "100.86",
      "low": "97.49",
      "close": "99.35",
      "average": "98.9893",
      "volume": "4896960",
      "turnover": "484705959.34",
      "trades": "7362"
    },
    {
      "date": "2022-06-17",
      "bid": "97.08",
      "ask": "97.14",
      "open": "100.00",
      "high": "100.76",
      "low": "96.74",
      "close": "96.74",
      "average": "97.404",
      "volume": "10750146",
      "turnover": "1047161520.66",
      "trades": "9484"
    },
    {
      "date": "2022-06-20",
      "bid": "96.89",
      "ask": "96.95",
      "open": "97.13",
      "high": "98.15",
      "low": "96.38",
      "close": "96.79",
      "average": "96.9429",
      "volume": "4727279",
      "turnover": "460036752.26",
      "trades": "7786"
    },
    {
      "date": "2022-06-21",
      "bid": "98.97",
      "ask": "99.02",
      "open": "97.38",
      "high": "100.54",
      "low": "97.10",
      "close": "98.80",
      "average": "98.986",
      "volume": "4728481",
      "turnover": "468069029.31",
      "trades": "8059"
    },
    {
      "date": "2022-06-22",
      "bid": "98.01",
      "ask": "98.04",
      "open": "96.68",
      "high": "98.27",
      "low": "95.67",
      "close": "98.27",
      "average": "97.3556",
      "volume": "4284021",
      "turnover": "416834526.01",
      "trades": "7195"
    },
    {
      "date": "2022-06-23",
      "bid": "94.67",
      "ask": "94.72",
      "open": "97.32",
      "high": "97.56",
      "low": "94.33",
      "close": "94.33",
      "average": "95.0768",
      "volume": "4224172",
      "turnover": "401677241.31",
      "trades": "6226"
    },
    {
      "date": "2022-06-27",
      "bid": "99.65",
      "ask": "99.71",
      "open": "97.00",
      "high": "100.42",
      "low": "97.00",
      "close": "99.58",
      "average": "99.1253",
      "volume": "5415311",
      "turnover": "536818576.7",
      "trades": "7914"
    },
    {
      "date": "2022-06-28",
      "bid": "98.57",
      "ask": "98.62",
      "open": "100.36",
      "high": "101.00",
      "low": "98.15",
      "close": "98.34",
      "average": "98.8484",
      "volume": "4319758",
      "turnover": "427030860.2",
      "trades": "6942"
    },
    {
      "date": "2022-06-29",
      "bid": "98.06",
      "ask": "98.08",
      "open": "97.14",
      "high": "98.81",
      "low": "96.37",
      "close": "98.11",
      "average": "97.7209",
      "volume": "3722065",
      "turnover": "363784568.03",
      "trades": "6423"
    },
    {
      "date": "2022-06-30",
      "bid": "95.71",
      "ask": "95.73",
      "open": "96.34",
      "high": "96.72",
      "low": "94.07",
      "close": "95.57",
      "average": "95.3583",
      "volume": "6665786",
      "turnover": "635574427.04",
      "trades": "10194"
    },
    {
      "date": "2022-07-01",
      "bid": "92.65",
      "ask": "92.69",
      "open": "93.17",
      "high": "95.86",
      "low": "91.35",
      "close": "92.49",
      "average": "93.4937",
      "volume": "7008055",
      "turnover": "655585814.79",
      "trades": "11124"
    },
    {
      "date": "2022-07-04",
      "bid": "95.41",
      "ask": "95.45",
      "open": "93.24",
      "high": "96.20",
      "low": "93.09",
      "close": "95.42",
      "average": "94.9776",
      "volume": "3119183",
      "turnover": "296189056.14",
      "trades": "5706"
    },
    {
      "date": "2022-07-05",
      "bid": "93.86",
      "ask": "93.88",
      "open": "96.03",
      "high": "96.88",
      "low": "93.52",
      "close": "93.55",
      "average": "94.1713",
      "volume": "3455847",
      "turnover": "325461378.89",
      "trades": "5138"
    },
    {
      "date": "2022-07-06",
      "bid": "98.74",
      "ask": "98.76",
      "open": "95.49",
      "high": "99.23",
      "low": "94.68",
      "close": "98.99",
      "average": "98.0792",
      "volume": "5235417",
      "turnover": "513481978.02",
      "trades": "8611"
    },
    {
      "date": "2022-07-07",
      "bid": "101.04",
      "ask": "101.10",
      "open": "99.40",
      "high": "101.58",
      "low": "99.09",
      "close": "101.00",
      "average": "100.7014",
      "volume": "4178888",
      "turnover": "420812039.09",
      "trades": "6905"
    },
    {
      "date": "2022-07-08",
      "bid": "102.30",
      "ask": "102.38",
      "open": "102.42",
      "high": "102.60",
      "low": "100.34",
      "close": "102.40",
      "average": "101.9326",
      "volume": "3525599",
      "turnover": "359362399.73",
      "trades": "5262"
    },
    {
      "date": "2022-07-11",
      "bid": "99.91",
      "ask": "99.94",
      "open": "101.08",
      "high": "101.34",
      "low": "99.00",
      "close": "100.00",
      "average": "100.0691",
      "volume": "2488252",
      "turnover": "249002733.12",
      "trades": "4544"
    },
    {
      "date": "2022-07-12",
      "bid": "102.18",
      "ask": "102.20",
      "open": "99.10",
      "high": "102.30",
      "low": "98.75",
      "close": "102.30",
      "average": "101.454",
      "volume": "3963645",
      "turnover": "402069742.52",
      "trades": "6204"
    },
    {
      "date": "2022-07-13",
      "bid": "100.70",
      "ask": "100.76",
      "open": "102.54",
      "high": "103.90",
      "low": "99.64",
      "close": "100.38",
      "average": "101.3299",
      "volume": "5196140",
      "turnover": "526583555.02",
      "trades": "7691"
    },
    {
      "date": "2022-07-14",
      "bid": "99.83",
      "ask": "99.86",
      "open": "99.60",
      "high": "101.44",
      "low": "98.38",
      "close": "100.26",
      "average": "99.9644",
      "volume": "4304235",
      "turnover": "430251388.53",
      "trades": "6818"
    },
    {
      "date": "2022-07-15",
      "bid": "101.04",
      "ask": "101.10",
      "open": "100.36",
      "high": "101.18",
      "low": "98.01",
      "close": "100.64",
      "average": "99.7849",
      "volume": "4565285",
      "turnover": "455453517.87",
      "trades": "8381"
    },
    {
      "date": "2022-07-18",
      "bid": "102.08",
      "ask": "102.16",
      "open": "101.62",
      "high": "103.04",
      "low": "100.70",
      "close": "101.84",
      "average": "101.9721",
      "volume": "3958460",
      "turnover": "403939639.76",
      "trades": "4837"
    },
    {
      "date": "2022-07-19",
      "bid": "107.30",
      "ask": "107.32",
      "open": "100.82",
      "high": "108.02",
      "low": "99.70",
      "close": "107.36",
      "average": "104.7521",
      "volume": "8714198",
      "turnover": "912516212.38",
      "trades": "15317"
    },
    {
      "date": "2022-07-20",
      "bid": "109.50",
      "ask": "109.54",
      "open": "107.50",
      "high": "109.98",
      "low": "107.32",
      "close": "109.02",
      "average": "108.931",
      "volume": "5462621",
      "turnover": "595063675.79",
      "trades": "11437"
    },
    {
      "date": "2022-07-21",
      "bid": "111.18",
      "ask": "111.24",
      "open": "109.00",
      "high": "113.12",
      "low": "108.72",
      "close": "111.08",
      "average": "111.2737",
      "volume": "8108859",
      "turnover": "902334522.23",
      "trades": "10673"
    },
    {
      "date": "2022-07-22",
      "bid": "109.80",
      "ask": "109.86",
      "open": "110.36",
      "high": "111.86",
      "low": "109.84",
      "close": "110.22",
      "average": "110.484",
      "volume": "2807089",
      "turnover": "310139141.61",
      "trades": "5389"
    },
    {
      "date": "2022-07-25",
      "bid": "109.62",
      "ask": "109.66",
      "open": "109.74",
      "high": "111.02",
      "low": "109.12",
      "close": "109.64",
      "average": "109.928",
      "volume": "2693006",
      "turnover": "296042769.5",
      "trades": "5840"
    },
    {
      "date": "2022-07-26",
      "bid": "109.32",
      "ask": "109.38",
      "open": "109.70",
      "high": "111.92",
      "low": "109.18",
      "close": "109.56",
      "average": "110.139",
      "volume": "3031901",
      "turnover": "333964099.31",
      "trades": "6510"
    },
    {
      "date": "2022-07-27",
      "bid": "110.84",
      "ask": "110.90",
      "open": "110.10",
      "high": "112.18",
      "low": "109.62",
      "close": "110.90",
      "average": "110.9309",
      "volume": "2902129",
      "turnover": "322073486.11",
      "trades": "6040"
    },
    {
      "date": "2022-07-28",
      "bid": "113.26",
      "ask": "113.28",
      "open": "111.98",
      "high": "114.40",
      "low": "111.64",
      "close": "113.66",
      "average": "113.3802",
      "volume": "3100228",
      "turnover": "351500446.01",
      "trades": "5588"
    },
    {
      "date": "2022-07-29",
      "bid": "118.14",
      "ask": "118.18",
      "open": "115.00",
      "high": "118.30",
      "low": "114.40",
      "close": "118.02",
      "average": "117.296",
      "volume": "5149389",
      "turnover": "603994401.9",
      "trades": "8121"
    },
    {
      "date": "2022-08-01",
      "bid": "115.54",
      "ask": "115.62",
      "open": "117.92",
      "high": "119.02",
      "low": "114.86",
      "close": "115.72",
      "average": "116.4495",
      "volume": "3838345",
      "turnover": "446804543",
      "trades": "7657"
    },
    {
      "date": "2022-08-02",
      "bid": "114.12",
      "ask": "114.18",
      "open": "114.50",
      "high": "115.66",
      "low": "113.74",
      "close": "114.42",
      "average": "114.5526",
      "volume": "2634665",
      "turnover": "301839456.33",
      "trades": "4203"
    },
    {
      "date": "2022-08-03",
      "bid": "114.90",
      "ask": "114.94",
      "open": "114.20",
      "high": "115.16",
      "low": "113.66",
      "close": "114.70",
      "average": "114.4731",
      "volume": "3406930",
      "turnover": "389980594.7",
      "trades": "5356"
    },
    {
      "date": "2022-08-04",
      "bid": "117.18",
      "ask": "117.20",
      "open": "115.20",
      "high": "117.24",
      "low": "114.84",
      "close": "117.02",
      "average": "116.6544",
      "volume": "3101165",
      "turnover": "361758550.31",
      "trades": "4722"
    },
    {
      "date": "2022-08-05",
      "bid": "114.54",
      "ask": "114.58",
      "open": "117.12",
      "high": "118.64",
      "low": "114.10",
      "close": "114.44",
      "average": "115.4793",
      "volume": "2601863",
      "turnover": "300502276.06",
      "trades": "4914"
    },
    {
      "date": "2022-08-08",
      "bid": "115.46",
      "ask": "115.50",
      "open": "115.90",
      "high": "117.14",
      "low": "115.10",
      "close": "115.48",
      "average": "115.9775",
      "volume": "2546597",
      "turnover": "295350798.14",
      "trades": "4703"
    },
    {
      "date": "2022-08-09",
      "bid": "111.16",
      "ask": "111.20",
      "open": "115.48",
      "high": "115.48",
      "low": "110.04",
      "close": "111.40",
      "average": "111.8291",
      "volume": "5111732",
      "turnover": "571625685.76",
      "trades": "8578"
    },
    {
      "date": "2022-08-10",
      "bid": "114.24",
      "ask": "114.32",
      "open": "111.26",
      "high": "114.62",
      "low": "110.04",
      "close": "114.62",
      "average": "113.252",
      "volume": "3604884",
      "turnover": "408271228.8",
      "trades": "6358"
    },
    {
      "date": "2022-08-11",
      "bid": "115.20",
      "ask": "115.24",
      "open": "115.64",
      "high": "116.30",
      "low": "113.64",
      "close": "115.28",
      "average": "115.0375",
      "volume": "2569173",
      "turnover": "295546561.99",
      "trades": "4335"
    },
    {
      "date": "2022-08-12",
      "bid": "115.66",
      "ask": "115.72",
      "open": "115.86",
      "high": "117.18",
      "low": "115.38",
      "close": "115.40",
      "average": "115.7824",
      "volume": "2835546",
      "turnover": "328307881.44",
      "trades": "4549"
    },
    {
      "date": "2022-08-15",
      "bid": "116.20",
      "ask": "116.26",
      "open": "115.66",
      "high": "117.04",
      "low": "115.46",
      "close": "116.18",
      "average": "116.2177",
      "volume": "1500400",
      "turnover": "174372112.86",
      "trades": "2763"
    },
    {
      "date": "2022-08-16",
      "bid": "117.16",
      "ask": "117.22",
      "open": "116.76",
      "high": "117.70",
      "low": "115.78",
      "close": "117.28",
      "average": "116.9149",
      "volume": "2679431",
      "turnover": "313261779.7",
      "trades": "4356"
    },
    {
      "date": "2022-08-17",
      "bid": "114.92",
      "ask": "114.94",
      "open": "117.28",
      "high": "118.16",
      "low": "114.90",
      "close": "115.36",
      "average": "115.8405",
      "volume": "3514521",
      "turnover": "407130594.86",
      "trades": "5204"
    },
    {
      "date": "2022-08-18",
      "bid": "118.32",
      "ask": "118.36",
      "open": "115.60",
      "high": "118.38",
      "low": "115.34",
      "close": "118.32",
      "average": "117.738",
      "volume": "2888407",
      "turnover": "340052072.73",
      "trades": "4104"
    },
    {
      "date": "2022-08-19",
      "bid": "116.72",
      "ask": "116.78",
      "open": "118.18",
      "high": "118.54",
      "low": "116.70",
      "close": "116.70",
      "average": "117.2795",
      "volume": "3288377",
      "turnover": "385670329.6",
      "trades": "6498"
    },
    {
      "date": "2022-08-22",
      "bid": "112.92",
      "ask": "112.94",
      "open": "116.44",
      "high": "116.54",
      "low": "112.64",
      "close": "112.64",
      "average": "113.3446",
      "volume": "3688154",
      "turnover": "417128475.26",
      "trades": "5207"
    },
    {
      "date": "2022-08-23",
      "bid": "112.96",
      "ask": "112.98",
      "open": "111.40",
      "high": "114.00",
      "low": "111.34",
      "close": "113.04",
      "average": "112.9014",
      "volume": "3420535",
      "turnover": "386178837.13",
      "trades": "5671"
    },
    {
      "date": "2022-08-24",
      "bid": "114.04",
      "ask": "114.08",
      "open": "112.38",
      "high": "115.26",
      "low": "110.80",
      "close": "113.84",
      "average": "113.9226",
      "volume": "3527796",
      "turnover": "401820896.53",
      "trades": "5262"
    },
    {
      "date": "2022-08-25",
      "bid": "114.00",
      "ask": "114.06",
      "open": "114.84",
      "high": "114.90",
      "low": "112.60",
      "close": "114.06",
      "average": "113.9332",
      "volume": "2059206",
      "turnover": "234608710.67",
      "trades": "3378"
    },
    {
      "date": "2022-08-26",
      "bid": "111.28",
      "ask": "111.36",
      "open": "115.10",
      "high": "115.40",
      "low": "111.10",
      "close": "111.50",
      "average": "112.832",
      "volume": "2885754",
      "turnover": "325628124.76",
      "trades": "5752"
    },
    {
      "date": "2022-08-29",
      "bid": "111.00",
      "ask": "111.06",
      "open": "110.48",
      "high": "111.52",
      "low": "109.30",
      "close": "111.00",
      "average": "110.6075",
      "volume": "2156836",
      "turnover": "238564939.77",
      "trades": "3665"
    },
    {
      "date": "2022-08-30",
      "bid": "111.42",
      "ask": "111.48",
      "open": "111.22",
      "high": "113.96",
      "low": "110.96",
      "close": "111.54",
      "average": "112.3167",
      "volume": "2976021",
      "turnover": "334256858.7",
      "trades": "5482"
    },
    {
      "date": "2022-08-31",
      "bid": "108.82",
      "ask": "108.88",
      "open": "112.38",
      "high": "112.48",
      "low": "108.66",
      "close": "108.74",
      "average": "109.4537",
      "volume": "5324307",
      "turnover": "582761998.47",
      "trades": "8225"
    },
    {
      "date": "2022-09-01",
      "bid": "105.70",
      "ask": "105.76",
      "open": "107.90",
      "high": "107.90",
      "low": "105.58",
      "close": "105.58",
      "average": "106.2531",
      "volume": "3711536",
      "turnover": "394514842.3",
      "trades": "5999"
    },
    {
      "date": "2022-09-02",
      "bid": "110.72",
      "ask": "110.78",
      "open": "107.04",
      "high": "110.84",
      "low": "106.70",
      "close": "110.84",
      "average": "109.7239",
      "volume": "2969824",
      "turnover": "325857898.24",
      "trades": "5541"
    },
    {
      "date": "2022-09-05",
      "bid": "108.76",
      "ask": "108.80",
      "open": "107.58",
      "high": "109.18",
      "low": "106.52",
      "close": "108.64",
      "average": "108.2363",
      "volume": "2949054",
      "turnover": "319196198.2",
      "trades": "6006"
    },
    {
      "date": "2022-09-06",
      "bid": "109.32",
      "ask": "109.36",
      "open": "108.74",
      "high": "110.74",
      "low": "107.78",
      "close": "109.08",
      "average": "109.1467",
      "volume": "4786208",
      "turnover": "521647177.18",
      "trades": "3966"
    },
    {
      "date": "2022-09-07",
      "bid": "109.10",
      "ask": "109.14",
      "open": "107.84",
      "high": "109.12",
      "low": "107.10",
      "close": "108.58",
      "average": "108.3662",
      "volume": "2968366",
      "turnover": "321653368.2",
      "trades": "4371"
    },
    {
      "date": "2022-09-08",
      "bid": "109.48",
      "ask": "109.56",
      "open": "109.28",
      "high": "109.92",
      "low": "106.96",
      "close": "109.64",
      "average": "109.0581",
      "volume": "3128306",
      "turnover": "341159720.42",
      "trades": "4818"
    },
    {
      "date": "2022-09-09",
      "bid": "112.00",
      "ask": "112.04",
      "open": "109.92",
      "high": "112.66",
      "low": "109.58",
      "close": "111.80",
      "average": "111.5837",
      "volume": "2360299",
      "turnover": "263360556.96",
      "trades": "4139"
    },
    {
      "date": "2022-09-12",
      "bid": "113.76",
      "ask": "113.84",
      "open": "112.40",
      "high": "114.22",
      "low": "112.16",
      "close": "113.80",
      "average": "113.3981",
      "volume": "2592822",
      "turnover": "294016328.14",
      "trades": "5235"
    },
    {
      "date": "2022-09-13",
      "bid": "110.56",
      "ask": "110.64",
      "open": "114.88",
      "high": "114.92",
      "low": "110.54",
      "close": "110.54",
      "average": "111.8472",
      "volume": "3048223",
      "turnover": "340779744.86",
      "trades": "4556"
    },
    {
      "date": "2022-09-14",
      "bid": "109.32",
      "ask": "109.38",
      "open": "109.70",
      "high": "110.28",
      "low": "108.46",
      "close": "109.28",
      "average": "109.2941",
      "volume": "3015656",
      "turnover": "329594969.3",
      "trades": "5413"
    },
    {
      "date": "2022-09-15",
      "bid": "108.72",
      "ask": "108.76",
      "open": "109.30",
      "high": "110.14",
      "low": "108.26",
      "close": "108.76",
      "average": "109.1195",
      "volume": "2183487",
      "turnover": "238289883.87",
      "trades": "3928"
    },
    {
      "date": "2022-09-16",
      "bid": "105.92",
      "ask": "105.96",
      "open": "107.02",
      "high": "107.84",
      "low": "105.72",
      "close": "105.74",
      "average": "106.1197",
      "volume": "5919342",
      "turnover": "628174746.24",
      "trades": "10013"
    },
    {
      "date": "2022-09-19",
      "bid": "105.92",
      "ask": "105.98",
      "open": "105.72",
      "high": "106.48",
      "low": "104.14",
      "close": "105.60",
      "average": "105.5074",
      "volume": "3146461",
      "turnover": "332176411.08",
      "trades": "4748"
    },
    {
      "date": "2022-09-20",
      "bid": "102.64",
      "ask": "102.66",
      "open": "106.04",
      "high": "106.48",
      "low": "102.12",
      "close": "102.52",
      "average": "103.1683",
      "volume": "4602255",
      "turnover": "474423199.41",
      "trades": "6341"
    },
    {
      "date": "2022-09-21",
      "bid": "105.54",
      "ask": "105.58",
      "open": "101.74",
      "high": "105.64",
      "low": "101.14",
      "close": "105.42",
      "average": "104.5933",
      "volume": "3007257",
      "turnover": "314487153.39",
      "trades": "4046"
    },
    {
      "date": "2022-09-22",
      "bid": "101.62",
      "ask": "101.68",
      "open": "102.88",
      "high": "104.56",
      "low": "101.62",
      "close": "101.84",
      "average": "102.5103",
      "volume": "3423623",
      "turnover": "350976205.01",
      "trades": "4915"
    },
    {
      "date": "2022-09-23",
      "bid": "102.88",
      "ask": "102.92",
      "open": "102.00",
      "high": "103.08",
      "low": "99.88",
      "close": "103.02",
      "average": "102.2055",
      "volume": "4472680",
      "turnover": "457120372.4",
      "trades": "6092"
    },
    {
      "date": "2022-09-26",
      "bid": "103.80",
      "ask": "103.82",
      "open": "102.42",
      "high": "105.70",
      "low": "101.98",
      "close": "103.14",
      "average": "103.8756",
      "volume": "5131870",
      "turnover": "533151356.4",
      "trades": "8042"
    },
    {
      "date": "2022-09-27",
      "bid": "104.44",
      "ask": "104.50",
      "open": "104.04",
      "high": "105.98",
      "low": "103.10",
      "close": "104.42",
      "average": "104.5493",
      "volume": "4430968",
      "turnover": "463262834.86",
      "trades": "6808"
    },
    {
      "date": "2022-09-28",
      "bid": "105.52",
      "ask": "105.58",
      "open": "102.64",
      "high": "105.70",
      "low": "100.20",
      "close": "105.34",
      "average": "103.608",
      "volume": "6733936",
      "turnover": "697672918.08",
      "trades": "9827"
    },
    {
      "date": "2022-09-29",
      "bid": "102.00",
      "ask": "102.04",
      "open": "105.00",
      "high": "105.14",
      "low": "101.34",
      "close": "102.22",
      "average": "102.8904",
      "volume": "4147158",
      "turnover": "426718626.35",
      "trades": "6303"
    },
    {
      "date": "2022-09-30",
      "bid": "105.04",
      "ask": "105.10",
      "open": "103.42",
      "high": "105.30",
      "low": "100.88",
      "close": "104.80",
      "average": "103.528",
      "volume": "6427083",
      "turnover": "665313406.79",
      "trades": "9744"
    },
    {
      "date": "2022-10-03",
      "bid": "104.64",
      "ask": "104.68",
      "open": "103.94",
      "high": "105.02",
      "low": "100.76",
      "close": "105.02",
      "average": "103.6573",
      "volume": "4599026",
      "turnover": "476731576.48",
      "trades": "6233"
    },
    {
      "date": "2022-10-04",
      "bid": "111.20",
      "ask": "111.26",
      "open": "106.62",
      "high": "111.46",
      "low": "105.84",
      "close": "111.08",
      "average": "109.9653",
      "volume": "4884412",
      "turnover": "536995113.42",
      "trades": "7411"
    },
    {
      "date": "2022-10-05",
      "bid": "110.92",
      "ask": "110.96",
      "open": "110.82",
      "high": "112.20",
      "low": "109.94",
      "close": "110.66",
      "average": "110.8787",
      "volume": "4201248",
      "turnover": "465824320.16",
      "trades": "6939"
    },
    {
      "date": "2022-10-06",
      "bid": "111.50",
      "ask": "111.54",
      "open": "110.78",
      "high": "113.46",
      "low": "110.74",
      "close": "111.58",
      "average": "111.7418",
      "volume": "4073355",
      "turnover": "455164636.43",
      "trades": "8496"
    },
    {
      "date": "2022-10-07",
      "bid": "106.06",
      "ask": "106.14",
      "open": "110.98",
      "high": "110.98",
      "low": "106.00",
      "close": "106.00",
      "average": "107.2528",
      "volume": "5122711",
      "turnover": "549503335.42",
      "trades": "7086"
    },
    {
      "date": "2022-10-10",
      "bid": "105.66",
      "ask": "105.72",
      "open": "106.00",
      "high": "107.36",
      "low": "105.12",
      "close": "105.82",
      "average": "105.9443",
      "volume": "4877608",
      "turnover": "516734896.41",
      "trades": "6552"
    },
    {
      "date": "2022-10-11",
      "bid": "104.84",
      "ask": "104.88",
      "open": "105.00",
      "high": "105.66",
      "low": "103.66",
      "close": "104.62",
      "average": "104.6191",
      "volume": "5552375",
      "turnover": "580881563.66",
      "trades": "6492"
    },
    {
      "date": "2022-10-12",
      "bid": "103.96",
      "ask": "104.02",
      "open": "104.72",
      "high": "105.96",
      "low": "103.62",
      "close": "104.06",
      "average": "104.4243",
      "volume": "4570043",
      "turnover": "477233892.18",
      "trades": "5754"
    },
    {
      "date": "2022-10-13",
      "bid": "104.68",
      "ask": "104.72",
      "open": "103.56",
      "high": "105.32",
      "low": "98.86",
      "close": "104.62",
      "average": "102.7448",
      "volume": "6698846",
      "turnover": "688194650.11",
      "trades": "10525"
    },
    {
      "date": "2022-10-14",
      "bid": "105.04",
      "ask": "105.08",
      "open": "107.76",
      "high": "108.90",
      "low": "104.78",
      "close": "105.56",
      "average": "106.1999",
      "volume": "6213419",
      "turnover": "660069651.07",
      "trades": "9507"
    },
    {
      "date": "2022-10-17",
      "bid": "109.10",
      "ask": "109.14",
      "open": "106.50",
      "high": "110.20",
      "low": "103.84",
      "close": "109.14",
      "average": "107.9279",
      "volume": "4817684",
      "turnover": "519928567.89",
      "trades": "7516"
    },
    {
      "date": "2022-10-18",
      "bid": "111.56",
      "ask": "111.60",
      "open": "111.62",
      "high": "113.38",
      "low": "110.44",
      "close": "111.98",
      "average": "112.0795",
      "volume": "5617821",
      "turnover": "629350588.34",
      "trades": "7692"
    },
    {
      "date": "2022-10-19",
      "bid": "109.16",
      "ask": "109.20",
      "open": "112.40",
      "high": "117.84",
      "low": "107.78",
      "close": "108.70",
      "average": "110.9078",
      "volume": "10517869",
      "turnover": "1166545949.98",
      "trades": "17331"
    },
    {
      "date": "2022-10-20",
      "bid": "109.12",
      "ask": "109.14",
      "open": "110.00",
      "high": "110.00",
      "low": "107.26",
      "close": "109.20",
      "average": "108.8128",
      "volume": "6878310",
      "turnover": "748449653.37",
      "trades": "9257"
    },
    {
      "date": "2022-10-21",
      "bid": "109.20",
      "ask": "109.26",
      "open": "108.28",
      "high": "109.88",
      "low": "106.76",
      "close": "109.36",
      "average": "108.4739",
      "volume": "4021176",
      "turnover": "436180453.12",
      "trades": "7136"
    },
    {
      "date": "2022-10-24",
      "bid": "113.40",
      "ask": "113.46",
      "open": "110.42",
      "high": "114.60",
      "low": "109.46",
      "close": "113.68",
      "average": "112.8009",
      "volume": "3776053",
      "turnover": "425845220.58",
      "trades": "6030"
    },
    {
      "date": "2022-10-25",
      "bid": "118.02",
      "ask": "118.10",
      "open": "114.00",
      "high": "118.28",
      "low": "112.76",
      "close": "118.28",
      "average": "116.364",
      "volume": "7073237",
      "turnover": "823016593.56",
      "trades": "9433"
    },
    {
      "date": "2022-10-26",
      "bid": "118.66",
      "ask": "118.72",
      "open": "117.62",
      "high": "119.26",
      "low": "115.70",
      "close": "118.62",
      "average": "117.5823",
      "volume": "5418638",
      "turnover": "637104266.42",
      "trades": "11144"
    },
    {
      "date": "2022-10-27",
      "bid": "117.92",
      "ask": "117.98",
      "open": "118.00",
      "high": "118.48",
      "low": "116.16",
      "close": "117.80",
      "average": "117.5048",
      "volume": "4430360",
      "turnover": "520525014.38",
      "trades": "8650"
    },
    {
      "date": "2022-10-28",
      "bid": "119.12",
      "ask": "119.18",
      "open": "116.08",
      "high": "119.18",
      "low": "115.42",
      "close": "118.62",
      "average": "117.6434",
      "volume": "3536677",
      "turnover": "416075620.14",
      "trades": "6778"
    },
    {
      "date": "2022-10-31",
      "bid": "118.24",
      "ask": "118.28",
      "open": "119.64",
      "high": "119.68",
      "low": "116.98",
      "close": "118.04",
      "average": "118.0026",
      "volume": "4381071",
      "turnover": "516972849.88",
      "trades": "6016"
    },
    {
      "date": "2022-11-01",
      "bid": "118.26",
      "ask": "118.32",
      "open": "119.40",
      "high": "120.90",
      "low": "117.90",
      "close": "118.36",
      "average": "119.1889",
      "volume": "3318690",
      "turnover": "395580206.33",
      "trades": "6146"
    },
    {
      "date": "2022-11-02",
      "bid": "118.84",
      "ask": "118.86",
      "open": "118.62",
      "high": "119.54",
      "low": "118.22",
      "close": "118.82",
      "average": "118.8792",
      "volume": "3450491",
      "turnover": "410213428.49",
      "trades": "5062"
    },
    {
      "date": "2022-11-03",
      "bid": "117.00",
      "ask": "117.04",
      "open": "115.42",
      "high": "117.12",
      "low": "114.50",
      "close": "116.98",
      "average": "116.1067",
      "volume": "5589947",
      "turnover": "649020096.87",
      "trades": "9720"
    },
    {
      "date": "2022-11-04",
      "bid": "121.02",
      "ask": "121.06",
      "open": "117.48",
      "high": "121.28",
      "low": "117.18",
      "close": "121.28",
      "average": "120.0025",
      "volume": "2699629",
      "turnover": "323990180.18",
      "trades": "5315"
    },
    {
      "date": "2022-11-07",
      "bid": "122.46",
      "ask": "122.52",
      "open": "120.66",
      "high": "123.46",
      "low": "119.14",
      "close": "122.00",
      "average": "121.9177",
      "volume": "4723933",
      "turnover": "575793709.02",
      "trades": "7056"
    },
    {
      "date": "2022-11-08",
      "bid": "125.64",
      "ask": "125.68",
      "open": "121.92",
      "high": "125.72",
      "low": "120.82",
      "close": "125.18",
      "average": "124.0956",
      "volume": "4554430",
      "turnover": "565141101.62",
      "trades": "7541"
    },
    {
      "date": "2022-11-09",
      "bid": "124.94",
      "ask": "125.00",
      "open": "124.40",
      "high": "125.74",
      "low": "123.98",
      "close": "125.04",
      "average": "124.8959",
      "volume": "3226320",
      "turnover": "402957098.13",
      "trades": "7064"
    },
    {
      "date": "2022-11-10",
      "bid": "133.70",
      "ask": "133.74",
      "open": "124.02",
      "high": "134.54",
      "low": "122.84",
      "close": "134.02",
      "average": "131.5636",
      "volume": "8869664",
      "turnover": "1167204773.11",
      "trades": "15577"
    },
    {
      "date": "2022-11-11",
      "bid": "134.34",
      "ask": "134.42",
      "open": "133.58",
      "high": "136.30",
      "low": "130.98",
      "close": "134.22",
      "average": "133.8664",
      "volume": "5600147",
      "turnover": "749694859.03",
      "trades": "12697"
    },
    {
      "date": "2022-11-14",
      "bid": "134.14",
      "ask": "134.20",
      "open": "135.34",
      "high": "136.46",
      "low": "132.14",
      "close": "133.98",
      "average": "134.0242",
      "volume": "4470209",
      "turnover": "599109492.99",
      "trades": "8037"
    },
    {
      "date": "2022-11-15",
      "bid": "130.90",
      "ask": "130.92",
      "open": "133.94",
      "high": "134.06",
      "low": "128.76",
      "close": "130.76",
      "average": "130.7852",
      "volume": "4717219",
      "turnover": "616948312.88",
      "trades": "7932"
    },
    {
      "date": "2022-11-16",
      "bid": "127.20",
      "ask": "128.42",
      "open": "131.02",
      "high": "131.98",
      "low": "127.56",
      "close": "127.88",
      "average": "129.3742",
      "volume": "3853453",
      "turnover": "498542521.55",
      "trades": "10698"
    },
    {
      "date": "2022-11-17",
      "bid": "127.90",
      "ask": "127.96",
      "open": "128.26",
      "high": "130.60",
      "low": "127.20",
      "close": "128.26",
      "average": "128.2079",
      "volume": "3609428",
      "turnover": "462784239.33",
      "trades": "7456"
    },
    {
      "date": "2022-11-18",
      "bid": "129.22",
      "ask": "129.28",
      "open": "129.14",
      "high": "130.26",
      "low": "128.10",
      "close": "129.46",
      "average": "129.2838",
      "volume": "4526158",
      "turnover": "585154019.79",
      "trades": "7535"
    },
    {
      "date": "2022-11-21",
      "bid": "129.54",
      "ask": "129.60",
      "open": "129.64",
      "high": "130.10",
      "low": "127.80",
      "close": "128.98",
      "average": "128.895",
      "volume": "2426494",
      "turnover": "312578391.24",
      "trades": "5518"
    },
    {
      "date": "2022-11-22",
      "bid": "130.96",
      "ask": "131.00",
      "open": "129.00",
      "high": "131.16",
      "low": "128.22",
      "close": "130.40",
      "average": "129.9034",
      "volume": "3678962",
      "turnover": "475578942.69",
      "trades": "5692"
    },
    {
      "date": "2022-11-23",
      "bid": "132.14",
      "ask": "132.16",
      "open": "130.86",
      "high": "132.52",
      "low": "130.60",
      "close": "131.80",
      "average": "131.7811",
      "volume": "3525693",
      "turnover": "464627375.52",
      "trades": "7911"
    },
    {
      "date": "2022-11-24",
      "bid": "131.14",
      "ask": "131.20",
      "open": "131.32",
      "high": "132.40",
      "low": "130.64",
      "close": "131.06",
      "average": "131.2937",
      "volume": "2366906",
      "turnover": "310764992.02",
      "trades": "4714"
    },
    {
      "date": "2022-11-25",
      "bid": "131.52",
      "ask": "131.56",
      "open": "131.34",
      "high": "131.94",
      "low": "130.70",
      "close": "131.44",
      "average": "131.4136",
      "volume": "2865304",
      "turnover": "376524538.56",
      "trades": "5152"
    },
    {
      "date": "2022-11-28",
      "bid": "129.94",
      "ask": "129.98",
      "open": "130.20",
      "high": "131.58",
      "low": "129.60",
      "close": "129.68",
      "average": "130.0608",
      "volume": "3447373",
      "turnover": "448372323.16",
      "trades": "5730"
    },
    {
      "date": "2022-11-29",
      "bid": "128.84",
      "ask": "128.88",
      "open": "130.18",
      "high": "130.70",
      "low": "128.80",
      "close": "128.96",
      "average": "129.6205",
      "volume": "3103157",
      "turnover": "402243768.51",
      "trades": "6741"
    },
    {
      "date": "2022-11-30",
      "bid": "129.20",
      "ask": "129.24",
      "open": "129.66",
      "high": "130.86",
      "low": "128.92",
      "close": "129.16",
      "average": "129.314",
      "volume": "11536481",
      "turnover": "1492642780.26",
      "trades": "7117"
    },
    {
      "date": "2022-12-01",
      "bid": "130.66",
      "ask": "130.68",
      "open": "130.00",
      "high": "131.62",
      "low": "129.74",
      "close": "130.90",
      "average": "130.6418",
      "volume": "4703730",
      "turnover": "614275794.59",
      "trades": "6938"
    },
    {
      "date": "2022-12-02",
      "bid": "132.14",
      "ask": "132.18",
      "open": "129.00",
      "high": "133.82",
      "low": "129.00",
      "close": "132.30",
      "average": "132.2354",
      "volume": "5812538",
      "turnover": "768962343.15",
      "trades": "9483"
    },
    {
      "date": "2022-12-05",
      "bid": "133.20",
      "ask": "133.22",
      "open": "132.64",
      "high": "134.18",
      "low": "131.78",
      "close": "133.22",
      "average": "133.1728",
      "volume": "2875903",
      "turnover": "383000642.44",
      "trades": "5973"
    },
    {
      "date": "2022-12-06",
      "bid": "132.82",
      "ask": "132.88",
      "open": "133.14",
      "high": "134.68",
      "low": "131.74",
      "close": "133.04",
      "average": "133.1084",
      "volume": "3956545",
      "turnover": "526638709.01",
      "trades": "5744"
    },
    {
      "date": "2022-12-07",
      "bid": "128.68",
      "ask": "128.74",
      "open": "132.44",
      "high": "132.62",
      "low": "126.74",
      "close": "128.34",
      "average": "128.8974",
      "volume": "6349385",
      "turnover": "818467987.48",
      "trades": "9381"
    },
    {
      "date": "2022-12-08",
      "bid": "129.14",
      "ask": "129.18",
      "open": "128.28",
      "high": "129.78",
      "low": "128.18",
      "close": "128.86",
      "average": "128.9251",
      "volume": "3671903",
      "turnover": "473413372.32",
      "trades": "5107"
    },
    {
      "date": "2022-12-09",
      "bid": "131.08",
      "ask": "131.10",
      "open": "129.50",
      "high": "131.90",
      "low": "129.40",
      "close": "131.00",
      "average": "130.8681",
      "volume": "3186682",
      "turnover": "417021271.38",
      "trades": "5241"
    },
    {
      "date": "2022-12-12",
      "bid": "130.86",
      "ask": "130.90",
      "open": "130.00",
      "high": "131.32",
      "low": "129.58",
      "close": "131.32",
      "average": "130.8802",
      "volume": "3550007",
      "turnover": "464617035.21",
      "trades": "5883"
    },
    {
      "date": "2022-12-13",
      "bid": "134.04",
      "ask": "134.08",
      "open": "131.94",
      "high": "135.80",
      "low": "130.62",
      "close": "134.24",
      "average": "133.9039",
      "volume": "5554904",
      "turnover": "743830348.16",
      "trades": "8194"
    },
    {
      "date": "2022-12-14",
      "bid": "135.24",
      "ask": "135.28",
      "open": "133.86",
      "high": "136.26",
      "low": "132.40",
      "close": "134.76",
      "average": "134.4601",
      "volume": "5382609",
      "turnover": "724455379.28",
      "trades": "9064"
    },
    {
      "date": "2022-12-15",
      "bid": "129.38",
      "ask": "129.42",
      "open": "132.28",
      "high": "132.56",
      "low": "128.92",
      "close": "128.92",
      "average": "130.1628",
      "volume": "6501867",
      "turnover": "846550138.46",
      "trades": "14413"
    },
    {
      "date": "2022-12-16",
      "bid": "126.44",
      "ask": "126.48",
      "open": "127.22",
      "high": "129.08",
      "low": "126.28",
      "close": "126.54",
      "average": "126.9735",
      "volume": "6220333",
      "turnover": "789800042.38",
      "trades": "9820"
    },
    {
      "date": "2022-12-19",
      "bid": "126.60",
      "ask": "126.64",
      "open": "127.16",
      "high": "128.22",
      "low": "125.74",
      "close": "126.52",
      "average": "126.6217",
      "volume": "3346489",
      "turnover": "423513455.07",
      "trades": "5533"
    },
    {
      "date": "2022-12-20",
      "bid": "125.12",
      "ask": "125.14",
      "open": "125.78",
      "high": "126.44",
      "low": "124.58",
      "close": "125.22",
      "average": "125.4478",
      "volume": "3876764",
      "turnover": "486338121.25",
      "trades": "5968"
    },
    {
      "date": "2022-12-21",
      "bid": "127.24",
      "ask": "127.30",
      "open": "125.92",
      "high": "127.62",
      "low": "125.56",
      "close": "127.30",
      "average": "126.8847",
      "volume": "3952408",
      "turnover": "501492068.32",
      "trades": "5127"
    },
    {
      "date": "2022-12-22",
      "bid": "123.88",
      "ask": "123.92",
      "open": "127.16",
      "high": "127.74",
      "low": "123.82",
      "close": "124.06",
      "average": "125.1338",
      "volume": "3672260",
      "turnover": "459603161.04",
      "trades": "5011"
    },
    {
      "date": "2022-12-23",
      "bid": "123.66",
      "ask": "123.74",
      "open": "123.84",
      "high": "124.94",
      "low": "123.10",
      "close": "124.02",
      "average": "124.0837",
      "volume": "2959553",
      "turnover": "367234018.95",
      "trades": "5345"
    },
    {
      "date": "2022-12-27",
      "bid": "125.00",
      "ask": "125.02",
      "open": "125.66",
      "high": "126.18",
      "low": "124.44",
      "close": "125.08",
      "average": "125.2351",
      "volume": "1359745",
      "turnover": "170288099.97",
      "trades": "2902"
    },
    {
      "date": "2022-12-28",
      "bid": "123.38",
      "ask": "123.46",
      "open": "125.26",
      "high": "125.28",
      "low": "123.02",
      "close": "123.66",
      "average": "123.9453",
      "volume": "2307337",
      "turnover": "286018003.02",
      "trades": "4073"
    },
    {
      "date": "2022-12-29",
      "bid": "124.98",
      "ask": "125.02",
      "open": "123.66",
      "high": "125.70",
      "low": "123.12",
      "close": "124.94",
      "average": "124.8024",
      "volume": "2314231",
      "turnover": "288841198.83",
      "trades": "3771"
    },
    {
      "date": "2022-12-30",
      "bid": "122.94",
      "ask": "123.02",
      "open": "124.82",
      "high": "125.60",
      "low": "122.86",
      "close": "123.10",
      "average": "123.522",
      "volume": "3607211",
      "turnover": "445587140.19",
      "trades": "3796"
    },
    {
      "date": "2023-01-02",
      "bid": "124.54",
      "ask": "124.58",
      "open": "124.90",
      "high": "124.90",
      "low": "123.50",
      "close": "124.76",
      "average": "124.2579",
      "volume": "1562738",
      "turnover": "194163731.19",
      "trades": "3147"
    },
    {
      "date": "2023-01-03",
      "bid": "126.16",
      "ask": "126.22",
      "open": "124.88",
      "high": "126.78",
      "low": "124.62",
      "close": "126.22",
      "average": "126.0427",
      "volume": "3089090",
      "turnover": "389356211.47",
      "trades": "5835"
    },
    {
      "date": "2023-01-04",
      "bid": "128.80",
      "ask": "128.86",
      "open": "126.12",
      "high": "129.22",
      "low": "126.12",
      "close": "129.22",
      "average": "128.5425",
      "volume": "5586868",
      "turnover": "718077262.07",
      "trades": "7633"
    },
    {
      "date": "2023-01-05",
      "bid": "130.28",
      "ask": "130.34",
      "open": "128.34",
      "high": "131.00",
      "low": "127.88",
      "close": "131.00",
      "average": "130.1711",
      "volume": "2272030",
      "turnover": "295740472.13",
      "trades": "3980"
    },
    {
      "date": "2023-01-09",
      "bid": "133.64",
      "ask": "133.68",
      "open": "134.00",
      "high": "134.88",
      "low": "132.44",
      "close": "133.98",
      "average": "133.6206",
      "volume": "6245834",
      "turnover": "834529169.84",
      "trades": "11541"
    },
    {
      "date": "2023-01-10",
      "bid": "131.82",
      "ask": "131.84",
      "open": "133.66",
      "high": "133.66",
      "low": "130.94",
      "close": "131.58",
      "average": "131.6778",
      "volume": "3406504",
      "turnover": "448560847.04",
      "trades": "6417"
    },
    {
      "date": "2023-01-11",
      "bid": "133.82",
      "ask": "133.90",
      "open": "131.50",
      "high": "134.50",
      "low": "130.64",
      "close": "133.76",
      "average": "133.0712",
      "volume": "5529495",
      "turnover": "735795828.29",
      "trades": "9778"
    },
    {
      "date": "2023-01-12",
      "bid": "133.86",
      "ask": "133.90",
      "open": "134.36",
      "high": "134.68",
      "low": "130.80",
      "close": "133.82",
      "average": "132.9515",
      "volume": "5832619",
      "turnover": "775467072.95",
      "trades": "12322"
    },
    {
      "date": "2023-01-13",
      "bid": "133.44",
      "ask": "133.52",
      "open": "133.72",
      "high": "133.94",
      "low": "131.84",
      "close": "133.62",
      "average": "133.25",
      "volume": "4638027",
      "turnover": "617920759.46",
      "trades": "8294"
    },
    {
      "date": "2023-01-16",
      "bid": "131.80",
      "ask": "131.86",
      "open": "131.90",
      "high": "132.50",
      "low": "130.82",
      "close": "131.82",
      "average": "131.5281",
      "volume": "4317344",
      "turnover": "567805533.98",
      "trades": "8393"
    },
    {
      "date": "2023-01-17",
      "bid": "132.06",
      "ask": "132.08",
      "open": "131.82",
      "high": "133.36",
      "low": "131.42",
      "close": "132.10",
      "average": "132.2014",
      "volume": "3883192",
      "turnover": "513355060.69",
      "trades": "7252"
    },
    {
      "date": "2023-01-18",
      "bid": "134.60",
      "ask": "134.68",
      "open": "132.24",
      "high": "135.92",
      "low": "132.24",
      "close": "134.50",
      "average": "134.1434",
      "volume": "4673591",
      "turnover": "626912028.7",
      "trades": "8902"
    },
    {
      "date": "2023-01-19",
      "bid": "129.50",
      "ask": "129.54",
      "open": "133.26",
      "high": "134.06",
      "low": "129.20",
      "close": "129.20",
      "average": "130.3851",
      "volume": "4823456",
      "turnover": "628966797.55",
      "trades": "8662"
    },
    {
      "date": "2023-01-20",
      "bid": "132.18",
      "ask": "132.26",
      "open": "129.98",
      "high": "132.78",
      "low": "129.76",
      "close": "132.48",
      "average": "132.0402",
      "volume": "4251301",
      "turnover": "561334550.63",
      "trades": "6850"
    },
    {
      "date": "2023-01-23",
      "bid": "134.90",
      "ask": "134.92",
      "open": "133.20",
      "high": "134.94",
      "low": "132.92",
      "close": "134.68",
      "average": "134.4202",
      "volume": "3481160",
      "turnover": "467780112.71",
      "trades": "4933"
    },
    {
      "date": "2023-01-24",
      "bid": "132.98",
      "ask": "133.04",
      "open": "135.14",
      "high": "135.30",
      "low": "132.30",
      "close": "132.66",
      "average": "133.1537",
      "volume": "4169743",
      "turnover": "555230078",
      "trades": "6882"
    },
    {
      "date": "2023-01-25",
      "bid": "132.70",
      "ask": "132.78",
      "open": "132.88",
      "high": "133.26",
      "low": "131.84",
      "close": "132.42",
      "average": "132.4385",
      "volume": "3017801",
      "turnover": "399671139.94",
      "trades": "6164"
    },
    {
      "date": "2023-01-26",
      "bid": "125.02",
      "ask": "125.04",
      "open": "131.38",
      "high": "136.46",
      "low": "124.48",
      "close": "124.48",
      "average": "127.7003",
      "volume": "12690356",
      "turnover": "1620995872.47",
      "trades": "24879"
    },
    {
      "date": "2023-01-27",
      "bid": "123.74",
      "ask": "123.78",
      "open": "124.18",
      "high": "125.98",
      "low": "122.14",
      "close": "123.88",
      "average": "123.9695",
      "volume": "5592815",
      "turnover": "693327849.21",
      "trades": "10616"
    },
    {
      "date": "2023-01-30",
      "bid": "123.72",
      "ask": "123.76",
      "open": "123.00",
      "high": "124.42",
      "low": "121.70",
      "close": "123.66",
      "average": "123.3767",
      "volume": "4188747",
      "turnover": "516726040.29",
      "trades": "7411"
    },
    {
      "date": "2023-01-31",
      "bid": "123.16",
      "ask": "123.22",
      "open": "123.04",
      "high": "123.96",
      "low": "122.24",
      "close": "123.34",
      "average": "123.1993",
      "volume": "4005211",
      "turnover": "493436993.81",
      "trades": "6776"
    },
    {
      "date": "2023-02-01",
      "bid": "123.78",
      "ask": "123.80",
      "open": "123.76",
      "high": "125.12",
      "low": "122.80",
      "close": "123.78",
      "average": "123.6687",
      "volume": "4670156",
      "turnover": "577547260.57",
      "trades": "8384"
    },
    {
      "date": "2023-02-02",
      "bid": "129.92",
      "ask": "129.96",
      "open": "124.78",
      "high": "130.46",
      "low": "124.52",
      "close": "130.00",
      "average": "128.3962",
      "volume": "7283782",
      "turnover": "934960454.36",
      "trades": "12621"
    },
    {
      "date": "2023-02-03",
      "bid": "130.28",
      "ask": "130.34",
      "open": "129.24",
      "high": "130.80",
      "low": "128.78",
      "close": "130.40",
      "average": "129.9745",
      "volume": "3068559",
      "turnover": "398829430.03",
      "trades": "6673"
    },
    {
      "date": "2023-02-06",
      "bid": "127.80",
      "ask": "127.84",
      "open": "129.46",
      "high": "130.18",
      "low": "127.46",
      "close": "127.58",
      "average": "128.1174",
      "volume": "3201436",
      "turnover": "410159887.7",
      "trades": "4674"
    },
    {
      "date": "2023-02-07",
      "bid": "127.96",
      "ask": "128.02",
      "open": "127.76",
      "high": "128.66",
      "low": "126.88",
      "close": "127.80",
      "average": "127.8359",
      "volume": "3537364",
      "turnover": "452226762.99",
      "trades": "7206"
    },
    {
      "date": "2023-02-08",
      "bid": "127.98",
      "ask": "128.02",
      "open": "128.52",
      "high": "129.54",
      "low": "127.44",
      "close": "127.60",
      "average": "128.1583",
      "volume": "3744955",
      "turnover": "479950640.55",
      "trades": "6637"
    },
    {
      "date": "2023-02-09",
      "bid": "127.52",
      "ask": "127.58",
      "open": "128.64",
      "high": "130.38",
      "low": "127.24",
      "close": "127.36",
      "average": "128.1418",
      "volume": "3097372",
      "turnover": "396948486.81",
      "trades": "6450"
    },
    {
      "date": "2023-02-10",
      "bid": "125.26",
      "ask": "125.30",
      "open": "126.44",
      "high": "127.22",
      "low": "123.54",
      "close": "125.08",
      "average": "124.7906",
      "volume": "4123254",
      "turnover": "514513878.92",
      "trades": "7426"
    },
    {
      "date": "2023-02-13",
      "bid": "127.42",
      "ask": "127.48",
      "open": "126.04",
      "high": "127.46",
      "low": "125.90",
      "close": "127.20",
      "average": "126.9756",
      "volume": "2810472",
      "turnover": "356852446.74",
      "trades": "4685"
    },
    {
      "date": "2023-02-14",
      "bid": "126.32",
      "ask": "126.38",
      "open": "127.00",
      "high": "128.90",
      "low": "125.62",
      "close": "126.10",
      "average": "126.9639",
      "volume": "4225948",
      "turnover": "536551465.59",
      "trades": "5638"
    },
    {
      "date": "2023-02-15",
      "bid": "127.64",
      "ask": "127.68",
      "open": "125.04",
      "high": "128.02",
      "low": "125.00",
      "close": "127.74",
      "average": "127.2776",
      "volume": "2768413",
      "turnover": "352347408.26",
      "trades": "5396"
    },
    {
      "date": "2023-02-16",
      "bid": "125.80",
      "ask": "125.84",
      "open": "128.34",
      "high": "128.72",
      "low": "124.54",
      "close": "126.08",
      "average": "126.2128",
      "volume": "5132717",
      "turnover": "647871797.05",
      "trades": "6652"
    },
    {
      "date": "2023-02-17",
      "bid": "125.28",
      "ask": "125.32",
      "open": "125.32",
      "high": "126.18",
      "low": "123.40",
      "close": "125.28",
      "average": "125.0797",
      "volume": "3318452",
      "turnover": "415070742.81",
      "trades": "6906"
    },
    {
      "date": "2023-02-20",
      "bid": "125.40",
      "ask": "125.42",
      "open": "125.68",
      "high": "125.86",
      "low": "124.10",
      "close": "125.62",
      "average": "125.236",
      "volume": "2552383",
      "turnover": "319683986.98",
      "trades": "3951"
    },
    {
      "date": "2023-02-21",
      "bid": "124.42",
      "ask": "124.48",
      "open": "125.30",
      "high": "125.90",
      "low": "123.16",
      "close": "124.10",
      "average": "124.5057",
      "volume": "3107351",
      "turnover": "386942700.34",
      "trades": "5539"
    },
    {
      "date": "2023-02-22",
      "bid": "124.76",
      "ask": "124.80",
      "open": "123.98",
      "high": "125.04",
      "low": "122.76",
      "close": "124.78",
      "average": "124.354",
      "volume": "3698451",
      "turnover": "459855581.48",
      "trades": "6089"
    },
    {
      "date": "2023-02-23",
      "bid": "124.38",
      "ask": "124.44",
      "open": "124.78",
      "high": "125.60",
      "low": "124.10",
      "close": "124.40",
      "average": "124.7006",
      "volume": "2578015",
      "turnover": "321481338.67",
      "trades": "7358"
    },
    {
      "date": "2023-02-24",
      "bid": "123.56",
      "ask": "123.62",
      "open": "125.38",
      "high": "126.16",
      "low": "122.26",
      "close": "123.34",
      "average": "124.20",
      "volume": "5711813",
      "turnover": "709478216.47",
      "trades": "8891"
    },
    {
      "date": "2023-02-27",
      "bid": "123.98",
      "ask": "124.02",
      "open": "123.88",
      "high": "125.34",
      "low": "123.14",
      "close": "123.84",
      "average": "124.2512",
      "volume": "2228876",
      "turnover": "276945216.11",
      "trades": "5184"
    },
    {
      "date": "2023-02-28",
      "bid": "124.96",
      "ask": "124.98",
      "open": "123.84",
      "high": "125.58",
      "low": "122.74",
      "close": "124.68",
      "average": "124.6012",
      "volume": "3954514",
      "turnover": "492723455.99",
      "trades": "3953"
    },
    {
      "date": "2023-03-01",
      "bid": "123.66",
      "ask": "123.72",
      "open": "125.12",
      "high": "126.44",
      "low": "123.56",
      "close": "123.86",
      "average": "124.4337",
      "volume": "4093912",
      "turnover": "509438311.25",
      "trades": "7351"
    },
    {
      "date": "2023-03-02",
      "bid": "121.42",
      "ask": "121.48",
      "open": "123.08",
      "high": "123.32",
      "low": "120.68",
      "close": "121.86",
      "average": "121.8067",
      "volume": "4747237",
      "turnover": "578219525.54",
      "trades": "8467"
    },
    {
      "date": "2023-03-03",
      "bid": "125.48",
      "ask": "125.56",
      "open": "122.42",
      "high": "125.62",
      "low": "122.06",
      "close": "125.30",
      "average": "124.6031",
      "volume": "3113883",
      "turnover": "387999445.09",
      "trades": "5341"
    },
    {
      "date": "2023-03-06",
      "bid": "126.40",
      "ask": "126.44",
      "open": "125.56",
      "high": "127.12",
      "low": "125.36",
      "close": "126.26",
      "average": "126.2802",
      "volume": "3126046",
      "turnover": "394754853.53",
      "trades": "7504"
    },
    {
      "date": "2023-03-07",
      "bid": "124.28",
      "ask": "124.32",
      "open": "126.12",
      "high": "127.26",
      "low": "124.28",
      "close": "124.42",
      "average": "125.333",
      "volume": "3522261",
      "turnover": "441484390.72",
      "trades": "7621"
    },
    {
      "date": "2023-03-08",
      "bid": "124.40",
      "ask": "124.44",
      "open": "124.06",
      "high": "125.18",
      "low": "123.60",
      "close": "124.60",
      "average": "124.5094",
      "volume": "4604946",
      "turnover": "573357874.83",
      "trades": "6259"
    },
    {
      "date": "2023-03-09",
      "bid": "124.74",
      "ask": "124.78",
      "open": "124.02",
      "high": "125.28",
      "low": "122.18",
      "close": "124.52",
      "average": "124.1514",
      "volume": "3911882",
      "turnover": "485643247.38",
      "trades": "5401"
    },
    {
      "date": "2023-03-10",
      "bid": "123.00",
      "ask": "123.02",
      "open": "122.82",
      "high": "125.12",
      "low": "122.04",
      "close": "123.10",
      "average": "123.2698",
      "volume": "3669533",
      "turnover": "452348398.75",
      "trades": "7740"
    },
    {
      "date": "2023-03-13",
      "bid": "121.86",
      "ask": "121.90",
      "open": "123.44",
      "high": "123.76",
      "low": "119.84",
      "close": "121.96",
      "average": "121.666",
      "volume": "5746869",
      "turnover": "699187838.91",
      "trades": "12495"
    },
    {
      "date": "2023-03-14",
      "bid": "125.74",
      "ask": "125.76",
      "open": "122.14",
      "high": "125.90",
      "low": "121.32",
      "close": "125.44",
      "average": "124.5716",
      "volume": "8170427",
      "turnover": "1017828197.12",
      "trades": "10921"
    },
    {
      "date": "2023-03-15",
      "bid": "119.98",
      "ask": "120.04",
      "open": "125.12",
      "high": "125.28",
      "low": "119.52",
      "close": "119.52",
      "average": "120.8769",
      "volume": "8474966",
      "turnover": "1025183600.49",
      "trades": "11341"
    },
    {
      "date": "2023-03-16",
      "bid": "122.76",
      "ask": "122.80",
      "open": "121.08",
      "high": "123.40",
      "low": "119.44",
      "close": "122.66",
      "average": "121.6178",
      "volume": "5934495",
      "turnover": "721766759.18",
      "trades": "11089"
    },
    {
      "date": "2023-03-17",
      "bid": "120.78",
      "ask": "120.82",
      "open": "123.34",
      "high": "124.30",
      "low": "119.72",
      "close": "120.52",
      "average": "121.1192",
      "volume": "8976404",
      "turnover": "1087453674.54",
      "trades": "11564"
    },
    {
      "date": "2023-03-20",
      "bid": "123.80",
      "ask": "123.86",
      "open": "120.70",
      "high": "124.94",
      "low": "119.48",
      "close": "123.56",
      "average": "122.9074",
      "volume": "4535564",
      "turnover": "557368357.95",
      "trades": "9329"
    },
    {
      "date": "2023-03-21",
      "bid": "124.10",
      "ask": "124.16",
      "open": "124.74",
      "high": "124.86",
      "low": "122.94",
      "close": "123.82",
      "average": "123.9156",
      "volume": "3949432",
      "turnover": "489394924.79",
      "trades": "6315"
    },
    {
      "date": "2023-03-22",
      "bid": "124.08",
      "ask": "124.10",
      "open": "123.58",
      "high": "124.94",
      "low": "123.36",
      "close": "124.36",
      "average": "124.2181",
      "volume": "3359858",
      "turnover": "417353512.81",
      "trades": "4144"
    },
    {
      "date": "2023-03-23",
      "bid": "127.28",
      "ask": "127.32",
      "open": "125.22",
      "high": "127.40",
      "low": "123.98",
      "close": "127.30",
      "average": "126.2934",
      "volume": "4135871",
      "turnover": "522292590.43",
      "trades": "6309"
    },
    {
      "date": "2023-03-24",
      "bid": "120.10",
      "ask": "120.16",
      "open": "126.56",
      "high": "126.92",
      "low": "119.82",
      "close": "119.94",
      "average": "121.2939",
      "volume": "5655387",
      "turnover": "685914315.08",
      "trades": "8828"
    },
    {
      "date": "2023-03-27",
      "bid": "123.50",
      "ask": "123.54",
      "open": "121.00",
      "high": "124.00",
      "low": "120.84",
      "close": "123.24",
      "average": "123.0116",
      "volume": "3163524",
      "turnover": "389166680.47",
      "trades": "4136"
    },
    {
      "date": "2023-03-28",
      "bid": "123.86",
      "ask": "123.92",
      "open": "124.26",
      "high": "124.94",
      "low": "123.44",
      "close": "124.18",
      "average": "124.1767",
      "volume": "3846292",
      "turnover": "477703333.67",
      "trades": "4491"
    },
    {
      "date": "2023-03-29",
      "bid": "125.30",
      "ask": "125.38",
      "open": "125.34",
      "high": "126.54",
      "low": "124.20",
      "close": "125.32",
      "average": "125.2843",
      "volume": "4373096",
      "turnover": "547882142.78",
      "trades": "5679"
    },
    {
      "date": "2023-03-30",
      "bid": "127.72",
      "ask": "127.74",
      "open": "125.72",
      "high": "127.86",
      "low": "125.38",
      "close": "127.52",
      "average": "127.2275",
      "volume": "4165164",
      "turnover": "529965378.6",
      "trades": "4710"
    },
    {
      "date": "2023-03-31",
      "bid": "131.92",
      "ask": "131.98",
      "open": "128.00",
      "high": "131.98",
      "low": "127.40",
      "close": "131.54",
      "average": "131.0179",
      "volume": "6449695",
      "turnover": "844987796.39",
      "trades": "5379"
    },
    {
      "date": "2023-04-03",
      "bid": "130.55",
      "ask": "130.60",
      "open": "130.10",
      "high": "131.30",
      "low": "129.40",
      "close": "130.55",
      "average": "130.5509",
      "volume": "3239758",
      "turnover": "422953514.77",
      "trades": "5067"
    },
    {
      "date": "2023-04-04",
      "bid": "130.60",
      "ask": "130.70",
      "open": "131.70",
      "high": "132.70",
      "low": "130.40",
      "close": "130.55",
      "average": "131.218",
      "volume": "3731567",
      "turnover": "489678445.78",
      "trades": "4728"
    },
    {
      "date": "2023-04-05",
      "bid": "127.75",
      "ask": "127.85",
      "open": "132.10",
      "high": "132.45",
      "low": "127.20",
      "close": "128.20",
      "average": "128.7618",
      "volume": "3851218",
      "turnover": "495806098.61",
      "trades": "5467"
    },
    {
      "date": "2023-04-06",
      "bid": "126.10",
      "ask": "126.20",
      "open": "128.20",
      "high": "128.45",
      "low": "125.60",
      "close": "126.15",
      "average": "126.586",
      "volume": "1829836",
      "turnover": "231626520.23",
      "trades": "2170"
    },
    {
      "date": "2023-04-11",
      "bid": "128.50",
      "ask": "128.55",
      "open": "127.05",
      "high": "128.80",
      "low": "127.00",
      "close": "128.50",
      "average": "128.1768",
      "volume": "4749560",
      "turnover": "608768682.74",
      "trades": "6441"
    },
    {
      "date": "2023-04-12",
      "bid": "127.75",
      "ask": "127.85",
      "open": "129.25",
      "high": "130.05",
      "low": "127.50",
      "close": "127.90",
      "average": "128.1952",
      "volume": "5387955",
      "turnover": "690727390.54",
      "trades": "8357"
    },
    {
      "date": "2023-04-13",
      "bid": "127.45",
      "ask": "127.50",
      "open": "128.05",
      "high": "128.10",
      "low": "124.65",
      "close": "127.50",
      "average": "126.8037",
      "volume": "6180840",
      "turnover": "783652835.7",
      "trades": "9631"
    },
    {
      "date": "2023-04-14",
      "bid": "129.50",
      "ask": "129.55",
      "open": "128.45",
      "high": "129.75",
      "low": "127.95",
      "close": "129.55",
      "average": "129.1707",
      "volume": "4445618",
      "turnover": "574243770.04",
      "trades": "5992"
    },
    {
      "date": "2023-04-17",
      "bid": "129.50",
      "ask": "129.60",
      "open": "130.45",
      "high": "130.50",
      "low": "128.40",
      "close": "129.75",
      "average": "129.6529",
      "volume": "3790990",
      "turnover": "491522950.49",
      "trades": "4987"
    },
    {
      "date": "2023-04-18",
      "bid": "130.75",
      "ask": "130.85",
      "open": "129.90",
      "high": "132.00",
      "low": "129.85",
      "close": "130.75",
      "average": "130.7705",
      "volume": "2626916",
      "turnover": "343522684.89",
      "trades": "3317"
    },
    {
      "date": "2023-04-19",
      "bid": "129.35",
      "ask": "129.40",
      "open": "130.20",
      "high": "130.35",
      "low": "128.75",
      "close": "129.20",
      "average": "129.4328",
      "volume": "3701994",
      "turnover": "479160394.24",
      "trades": "4595"
    },
    {
      "date": "2023-04-20",
      "bid": "130.35",
      "ask": "130.45",
      "open": "128.30",
      "high": "130.55",
      "low": "128.30",
      "close": "130.10",
      "average": "129.7494",
      "volume": "3453121",
      "turnover": "448036270.25",
      "trades": "4662"
    },
    {
      "date": "2023-04-21",
      "bid": "130.05",
      "ask": "130.10",
      "open": "130.15",
      "high": "130.90",
      "low": "128.20",
      "close": "129.95",
      "average": "129.7239",
      "volume": "4495931",
      "turnover": "583233733.55",
      "trades": "5724"
    },
    {
      "date": "2023-04-24",
      "bid": "130.90",
      "ask": "131.00",
      "open": "130.60",
      "high": "131.30",
      "low": "129.70",
      "close": "131.00",
      "average": "130.8713",
      "volume": "2386611",
      "turnover": "312223014.25",
      "trades": "2652"
    },
    {
      "date": "2023-04-25",
      "bid": "130.65",
      "ask": "130.75",
      "open": "130.70",
      "high": "130.95",
      "low": "128.30",
      "close": "130.45",
      "average": "129.9592",
      "volume": "5034763",
      "turnover": "654311705.34",
      "trades": "6011"
    },
    {
      "date": "2023-04-26",
      "bid": "128.90",
      "ask": "128.95",
      "open": "130.15",
      "high": "130.15",
      "low": "127.60",
      "close": "128.65",
      "average": "128.6418",
      "volume": "5215207",
      "turnover": "670902621.1",
      "trades": "4818"
    },
    {
      "date": "2023-04-27",
      "bid": "146.85",
      "ask": "146.90",
      "open": "128.60",
      "high": "150.00",
      "low": "127.40",
      "close": "147.25",
      "average": "144.836",
      "volume": "18203944",
      "turnover": "2636885546.38",
      "trades": "37010"
    },
    {
      "date": "2023-04-28",
      "bid": "147.75",
      "ask": "147.85",
      "open": "148.10",
      "high": "149.85",
      "low": "143.90",
      "close": "148.10",
      "average": "147.0619",
      "volume": "9229176",
      "turnover": "1356944461.65",
      "trades": "10803"
    },
    {
      "date": "2023-05-02",
      "bid": "145.55",
      "ask": "145.65",
      "open": "148.20",
      "high": "148.60",
      "low": "145.30",
      "close": "146.00",
      "average": "146.4886",
      "volume": "8225608",
      "turnover": "1204768375.84",
      "trades": "10002"
    },
    {
      "date": "2023-05-03",
      "bid": "146.10",
      "ask": "146.20",
      "open": "147.10",
      "high": "149.90",
      "low": "146.10",
      "close": "146.40",
      "average": "147.4101",
      "volume": "5652873",
      "turnover": "833315700.09",
      "trades": "8495"
    },
    {
      "date": "2023-05-04",
      "bid": "147.45",
      "ask": "147.50",
      "open": "146.35",
      "high": "148.15",
      "low": "145.00",
      "close": "147.55",
      "average": "147.1009",
      "volume": "6336129",
      "turnover": "932037407.12",
      "trades": "8584"
    },
    {
      "date": "2023-05-05",
      "bid": "148.05",
      "ask": "148.15",
      "open": "148.00",
      "high": "148.40",
      "low": "145.15",
      "close": "148.40",
      "average": "147.2201",
      "volume": "3926200",
      "turnover": "578015353.75",
      "trades": "5310"
    },
    {
      "date": "2023-05-08",
      "bid": "147.25",
      "ask": "147.35",
      "open": "148.20",
      "high": "149.00",
      "low": "146.20",
      "close": "147.55",
      "average": "147.3817",
      "volume": "3458022",
      "turnover": "509649400.65",
      "trades": "5497"
    },
    {
      "date": "2023-05-09",
      "bid": "147.25",
      "ask": "147.35",
      "open": "147.55",
      "high": "147.70",
      "low": "145.30",
      "close": "147.70",
      "average": "146.8936",
      "volume": "4821549",
      "turnover": "708251440.8",
      "trades": "6199"
    },
    {
      "date": "2023-05-10",
      "bid": "146.80",
      "ask": "146.85",
      "open": "147.65",
      "high": "148.05",
      "low": "144.90",
      "close": "147.20",
      "average": "146.9019",
      "volume": "3534210",
      "turnover": "519166291.25",
      "trades": "5440"
    },
    {
      "date": "2023-05-11",
      "bid": "150.35",
      "ask": "150.45",
      "open": "147.00",
      "high": "150.45",
      "low": "147.00",
      "close": "150.00",
      "average": "149.6627",
      "volume": "5312749",
      "turnover": "795130824.52",
      "trades": "8953"
    },
    {
      "date": "2023-05-12",
      "bid": "150.10",
      "ask": "150.20",
      "open": "150.65",
      "high": "151.00",
      "low": "149.50",
      "close": "150.20",
      "average": "150.1838",
      "volume": "2790923",
      "turnover": "419152355.71",
      "trades": "4819"
    },
    {
      "date": "2023-05-15",
      "bid": "149.95",
      "ask": "150.05",
      "open": "151.35",
      "high": "151.40",
      "low": "149.25",
      "close": "150.30",
      "average": "150.2093",
      "volume": "3635556",
      "turnover": "546104780.01",
      "trades": "5114"
    },
    {
      "date": "2023-05-16",
      "bid": "149.10",
      "ask": "149.20",
      "open": "149.95",
      "high": "150.50",
      "low": "148.60",
      "close": "149.35",
      "average": "149.4074",
      "volume": "3389661",
      "turnover": "506442699.12",
      "trades": "5474"
    },
    {
      "date": "2023-05-17",
      "bid": "151.05",
      "ask": "151.15",
      "open": "149.35",
      "high": "151.65",
      "low": "148.80",
      "close": "151.65",
      "average": "151.2311",
      "volume": "2599570",
      "turnover": "393109952.2",
      "trades": "3100"
    },
    {
      "date": "2023-05-19",
      "bid": "157.35",
      "ask": "157.45",
      "open": "155.85",
      "high": "157.95",
      "low": "154.75",
      "close": "157.20",
      "average": "157.0115",
      "volume": "5560844",
      "turnover": "873097079.47",
      "trades": "11968"
    },
    {
      "date": "2023-05-22",
      "bid": "155.60",
      "ask": "155.70",
      "open": "156.70",
      "high": "157.00",
      "low": "154.60",
      "close": "155.40",
      "average": "155.4057",
      "volume": "3928527",
      "turnover": "609948283.79",
      "trades": "6029"
    },
    {
      "date": "2023-05-23",
      "bid": "152.15",
      "ask": "152.25",
      "open": "154.80",
      "high": "155.15",
      "low": "152.10",
      "close": "152.30",
      "average": "153.0274",
      "volume": "3394811",
      "turnover": "519527100.09",
      "trades": "4919"
    },
    {
      "date": "2023-05-24",
      "bid": "150.45",
      "ask": "150.55",
      "open": "151.70",
      "high": "151.85",
      "low": "149.55",
      "close": "150.75",
      "average": "150.5783",
      "volume": "3224678",
      "turnover": "485565813.29",
      "trades": "6450"
    },
    {
      "date": "2023-05-25",
      "bid": "155.25",
      "ask": "155.35",
      "open": "152.65",
      "high": "155.95",
      "low": "151.90",
      "close": "154.75",
      "average": "154.3756",
      "volume": "6153068",
      "turnover": "949971048.01",
      "trades": "11427"
    },
    {
      "date": "2023-05-26",
      "bid": "161.00",
      "ask": "161.10",
      "open": "155.65",
      "high": "161.35",
      "low": "155.35",
      "close": "161.00",
      "average": "159.8254",
      "volume": "6978910",
      "turnover": "1114842253.58",
      "trades": "10682"
    },
    {
      "date": "2023-05-29",
      "bid": "158.30",
      "ask": "158.40",
      "open": "161.20",
      "high": "162.05",
      "low": "157.40",
      "close": "158.50",
      "average": "158.9443",
      "volume": "2202456",
      "turnover": "350065874.47",
      "trades": "4427"
    },
    {
      "date": "2023-05-30",
      "bid": "160.15",
      "ask": "160.20",
      "open": "158.35",
      "high": "161.80",
      "low": "157.65",
      "close": "159.70",
      "average": "160.0753",
      "volume": "4262067",
      "turnover": "682252821.96",
      "trades": "7644"
    },
    {
      "date": "2023-05-31",
      "bid": "157.80",
      "ask": "157.90",
      "open": "159.90",
      "high": "160.80",
      "low": "157.45",
      "close": "158.05",
      "average": "158.3968",
      "volume": "12331972",
      "turnover": "1953352194.39",
      "trades": "9023"
    },
    {
      "date": "2023-06-01",
      "bid": "157.05",
      "ask": "157.15",
      "open": "158.75",
      "high": "158.85",
      "low": "154.95",
      "close": "157.20",
      "average": "157.1065",
      "volume": "5307910",
      "turnover": "833897720.68",
      "trades": "9341"
    },
    {
      "date": "2023-06-02",
      "bid": "159.40",
      "ask": "159.50",
      "open": "158.35",
      "high": "159.80",
      "low": "157.35",
      "close": "159.80",
      "average": "159.0832",
      "volume": "3993507",
      "turnover": "635294446.19",
      "trades": "6216"
    },
    {
      "date": "2023-06-05",
      "bid": "159.50",
      "ask": "159.60",
      "open": "159.60",
      "high": "161.35",
      "low": "158.95",
      "close": "159.75",
      "average": "159.9481",
      "volume": "3035338",
      "turnover": "485498464.63",
      "trades": "6070"
    },
    {
      "date": "2023-06-07",
      "bid": "158.40",
      "ask": "158.50",
      "open": "159.80",
      "high": "160.15",
      "low": "157.35",
      "close": "158.35",
      "average": "158.4689",
      "volume": "5342485",
      "turnover": "846614274.76",
      "trades": "7133"
    },
    {
      "date": "2023-06-08",
      "bid": "159.60",
      "ask": "159.70",
      "open": "157.70",
      "high": "159.85",
      "low": "157.00",
      "close": "159.45",
      "average": "158.9801",
      "volume": "4176769",
      "turnover": "664010295.48",
      "trades": "5643"
    },
    {
      "date": "2023-06-09",
      "bid": "159.15",
      "ask": "159.20",
      "open": "159.40",
      "high": "160.00",
      "low": "158.25",
      "close": "159.05",
      "average": "159.0772",
      "volume": "2364200",
      "turnover": "376092326.17",
      "trades": "3759"
    },
    {
      "date": "2023-06-12",
      "bid": "159.05",
      "ask": "159.15",
      "open": "159.80",
      "high": "161.10",
      "low": "158.65",
      "close": "159.30",
      "average": "159.4866",
      "volume": "2396766",
      "turnover": "382244760.59",
      "trades": "4612"
    },
    {
      "date": "2023-06-13",
      "bid": "162.40",
      "ask": "162.50",
      "open": "161.65",
      "high": "162.70",
      "low": "160.95",
      "close": "162.45",
      "average": "162.1361",
      "volume": "4720212",
      "turnover": "765269497.48",
      "trades": "8365"
    },
    {
      "date": "2023-06-14",
      "bid": "162.80",
      "ask": "162.85",
      "open": "162.75",
      "high": "165.00",
      "low": "161.70",
      "close": "162.85",
      "average": "162.6499",
      "volume": "3569730",
      "turnover": "580614160.39",
      "trades": "6169"
    },
    {
      "date": "2023-06-15",
      "bid": "159.85",
      "ask": "159.95",
      "open": "159.75",
      "high": "160.55",
      "low": "157.55",
      "close": "159.95",
      "average": "159.6387",
      "volume": "4560402",
      "turnover": "728017383.96",
      "trades": "7027"
    },
    {
      "date": "2023-06-16",
      "bid": "156.50",
      "ask": "156.60",
      "open": "160.80",
      "high": "160.90",
      "low": "155.95",
      "close": "156.60",
      "average": "156.9624",
      "volume": "10825736",
      "turnover": "1699240505.65",
      "trades": "8183"
    },
    {
      "date": "2023-06-19",
      "bid": "155.30",
      "ask": "155.40",
      "open": "156.60",
      "high": "156.60",
      "low": "154.70",
      "close": "155.70",
      "average": "155.5659",
      "volume": "4208214",
      "turnover": "651235596.91",
      "trades": "4769"
    },
    {
      "date": "2023-06-20",
      "bid": "154.35",
      "ask": "154.45",
      "open": "155.55",
      "high": "156.00",
      "low": "154.30",
      "close": "154.70",
      "average": "154.8457",
      "volume": "4461599",
      "turnover": "690691658.3",
      "trades": "5974"
    },
    {
      "date": "2023-06-21",
      "bid": "154.60",
      "ask": "154.70",
      "open": "155.10",
      "high": "156.05",
      "low": "154.00",
      "close": "154.75",
      "average": "154.8736",
      "volume": "4119803",
      "turnover": "638099293.26",
      "trades": "4421"
    },
    {
      "date": "2023-06-22",
      "bid": "153.80",
      "ask": "153.90",
      "open": "154.25",
      "high": "154.45",
      "low": "152.10",
      "close": "153.85",
      "average": "153.4413",
      "volume": "4453989",
      "turnover": "683503258.55",
      "trades": "7579"
    },
    {
      "date": "2023-06-26",
      "bid": "153.10",
      "ask": "153.15",
      "open": "152.50",
      "high": "153.55",
      "low": "150.90",
      "close": "153.50",
      "average": "152.9415",
      "volume": "4075580",
      "turnover": "623321633.45",
      "trades": "5044"
    },
    {
      "date": "2023-06-27",
      "bid": "154.50",
      "ask": "154.55",
      "open": "153.30",
      "high": "154.75",
      "low": "152.80",
      "close": "154.65",
      "average": "154.2611",
      "volume": "2411529",
      "turnover": "372001091.28",
      "trades": "3461"
    },
    {
      "date": "2023-06-28",
      "bid": "154.50",
      "ask": "154.60",
      "open": "155.70",
      "high": "156.50",
      "low": "154.40",
      "close": "154.65",
      "average": "155.0655",
      "volume": "3264667",
      "turnover": "506241861.18",
      "trades": "4428"
    },
    {
      "date": "2023-06-29",
      "bid": "153.40",
      "ask": "153.50",
      "open": "154.40",
      "high": "155.20",
      "low": "152.80",
      "close": "153.70",
      "average": "153.8565",
      "volume": "3604317",
      "turnover": "554554721.66",
      "trades": "5387"
    },
    {
      "date": "2023-06-30",
      "bid": "155.15",
      "ask": "155.20",
      "open": "154.45",
      "high": "155.80",
      "low": "154.30",
      "close": "155.40",
      "average": "155.2821",
      "volume": "4213254",
      "turnover": "654241762.78",
      "trades": "3987"
    },
    {
      "date": "2023-07-03",
      "bid": "152.45",
      "ask": "152.50",
      "open": "155.15",
      "high": "155.50",
      "low": "152.25",
      "close": "152.35",
      "average": "152.9124",
      "volume": "2658809",
      "turnover": "406564272.71",
      "trades": "4048"
    },
    {
      "date": "2023-07-04",
      "bid": "151.50",
      "ask": "151.55",
      "open": "152.15",
      "high": "152.80",
      "low": "150.60",
      "close": "151.45",
      "average": "151.522",
      "volume": "2986145",
      "turnover": "452465090.99",
      "trades": "3927"
    },
    {
      "date": "2023-07-05",
      "bid": "151.00",
      "ask": "151.10",
      "open": "151.00",
      "high": "153.55",
      "low": "150.60",
      "close": "151.40",
      "average": "151.9338",
      "volume": "4387837",
      "turnover": "666713562.22",
      "trades": "8125"
    },
    {
      "date": "2023-07-06",
      "bid": "147.60",
      "ask": "147.70",
      "open": "150.10",
      "high": "150.65",
      "low": "147.30",
      "close": "148.20",
      "average": "148.4681",
      "volume": "6029611",
      "turnover": "895059813.52",
      "trades": "9060"
    },
    {
      "date": "2023-07-07",
      "bid": "149.40",
      "ask": "149.50",
      "open": "148.20",
      "high": "150.00",
      "low": "147.20",
      "close": "149.40",
      "average": "149.0153",
      "volume": "3069831",
      "turnover": "457451956.33",
      "trades": "4591"
    },
    {
      "date": "2023-07-10",
      "bid": "149.30",
      "ask": "149.45",
      "open": "149.00",
      "high": "150.05",
      "low": "147.80",
      "close": "149.65",
      "average": "149.4325",
      "volume": "2016228",
      "turnover": "301291020.8",
      "trades": "3194"
    },
    {
      "date": "2023-07-11",
      "bid": "148.70",
      "ask": "148.80",
      "open": "151.80",
      "high": "151.80",
      "low": "147.10",
      "close": "148.90",
      "average": "148.7418",
      "volume": "3612582",
      "turnover": "537340595.51",
      "trades": "4397"
    },
    {
      "date": "2023-07-12",
      "bid": "151.05",
      "ask": "151.15",
      "open": "149.25",
      "high": "151.15",
      "low": "148.05",
      "close": "150.70",
      "average": "150.3906",
      "volume": "2387850",
      "turnover": "359108856.87",
      "trades": "3482"
    },
    {
      "date": "2023-07-13",
      "bid": "151.00",
      "ask": "151.10",
      "open": "151.25",
      "high": "151.95",
      "low": "150.25",
      "close": "151.05",
      "average": "151.14",
      "volume": "3109432",
      "turnover": "469965357.15",
      "trades": "5606"
    },
    {
      "date": "2023-07-14",
      "bid": "150.95",
      "ask": "151.05",
      "open": "151.00",
      "high": "151.55",
      "low": "149.50",
      "close": "151.20",
      "average": "150.9406",
      "volume": "2789480",
      "turnover": "421044170.76",
      "trades": "4331"
    },
    {
      "date": "2023-07-17",
      "bid": "151.40",
      "ask": "151.50",
      "open": "150.20",
      "high": "151.50",
      "low": "149.10",
      "close": "151.45",
      "average": "151.0451",
      "volume": "3266000",
      "turnover": "493307683.47",
      "trades": "4677"
    },
    {
      "date": "2023-07-18",
      "bid": "153.90",
      "ask": "154.00",
      "open": "151.45",
      "high": "154.15",
      "low": "151.05",
      "close": "153.85",
      "average": "153.4547",
      "volume": "4344081",
      "turnover": "666611976.77",
      "trades": "5605"
    },
    {
      "date": "2023-07-19",
      "bid": "146.00",
      "ask": "146.10",
      "open": "154.60",
      "high": "155.40",
      "low": "145.25",
      "close": "145.80",
      "average": "148.081",
      "volume": "7132904",
      "turnover": "1056274734",
      "trades": "11982"
    },
    {
      "date": "2023-07-20",
      "bid": "145.85",
      "ask": "145.95",
      "open": "140.85",
      "high": "146.25",
      "low": "140.85",
      "close": "145.80",
      "average": "145.1136",
      "volume": "4408589",
      "turnover": "639749149.63",
      "trades": "7039"
    },
    {
      "date": "2023-07-21",
      "bid": "147.10",
      "ask": "147.15",
      "open": "144.30",
      "high": "147.55",
      "low": "143.80",
      "close": "147.55",
      "average": "147.0301",
      "volume": "4095530",
      "turnover": "602156741.41",
      "trades": "4298"
    },
    {
      "date": "2023-07-24",
      "bid": "148.05",
      "ask": "148.15",
      "open": "146.55",
      "high": "148.65",
      "low": "145.95",
      "close": "148.15",
      "average": "147.9015",
      "volume": "2565529",
      "turnover": "379395253.21",
      "trades": "3464"
    },
    {
      "date": "2023-07-25",
      "bid": "149.50",
      "ask": "149.60",
      "open": "148.65",
      "high": "149.95",
      "low": "147.15",
      "close": "149.50",
      "average": "149.2835",
      "volume": "2110260",
      "turnover": "315017693.35",
      "trades": "3352"
    },
    {
      "date": "2023-07-26",
      "bid": "147.25",
      "ask": "147.30",
      "open": "150.95",
      "high": "150.95",
      "low": "146.70",
      "close": "147.15",
      "average": "147.353",
      "volume": "2207420",
      "turnover": "325269891.55",
      "trades": "3130"
    },
    {
      "date": "2023-07-27",
      "bid": "149.45",
      "ask": "149.55",
      "open": "147.15",
      "high": "150.90",
      "low": "146.90",
      "close": "149.00",
      "average": "148.9792",
      "volume": "2814589",
      "turnover": "419314665.89",
      "trades": "4626"
    },
    {
      "date": "2023-07-28",
      "bid": "149.40",
      "ask": "149.50",
      "open": "148.55",
      "high": "150.10",
      "low": "148.55",
      "close": "149.25",
      "average": "149.3229",
      "volume": "1856081",
      "turnover": "277157085.14",
      "trades": "2998"
    },
    {
      "date": "2023-07-31",
      "bid": "150.00",
      "ask": "150.10",
      "open": "149.05",
      "high": "150.10",
      "low": "148.30",
      "close": "149.70",
      "average": "149.6452",
      "volume": "2734328",
      "turnover": "409184290.17",
      "trades": "2496"
    },
    {
      "date": "2023-08-01",
      "bid": "149.65",
      "ask": "149.75",
      "open": "149.70",
      "high": "150.60",
      "low": "149.25",
      "close": "149.60",
      "average": "149.7682",
      "volume": "2698205",
      "turnover": "404108270.8",
      "trades": "3521"
    },
    {
      "date": "2023-08-02",
      "bid": "147.50",
      "ask": "147.60",
      "open": "149.05",
      "high": "149.05",
      "low": "145.55",
      "close": "147.85",
      "average": "147.5572",
      "volume": "3208921",
      "turnover": "473494923.22",
      "trades": "4295"
    },
    {
      "date": "2023-08-03",
      "bid": "145.15",
      "ask": "145.25",
      "open": "146.95",
      "high": "147.00",
      "low": "144.15",
      "close": "145.60",
      "average": "145.70",
      "volume": "4121611",
      "turnover": "600519409.35",
      "trades": "6279"
    },
    {
      "date": "2023-08-04",
      "bid": "146.40",
      "ask": "146.45",
      "open": "145.50",
      "high": "147.05",
      "low": "144.45",
      "close": "146.55",
      "average": "146.2534",
      "volume": "2735448",
      "turnover": "400067974.66",
      "trades": "3927"
    },
    {
      "date": "2023-08-07",
      "bid": "146.60",
      "ask": "146.70",
      "open": "146.35",
      "high": "146.85",
      "low": "144.90",
      "close": "146.80",
      "average": "146.232",
      "volume": "1846700",
      "turnover": "270043804.81",
      "trades": "3132"
    },
    {
      "date": "2023-08-08",
      "bid": "144.45",
      "ask": "144.55",
      "open": "146.85",
      "high": "146.85",
      "low": "144.05",
      "close": "144.70",
      "average": "144.9347",
      "volume": "2521540",
      "turnover": "365460623.22",
      "trades": "3303"
    },
    {
      "date": "2023-08-09",
      "bid": "146.50",
      "ask": "146.60",
      "open": "145.90",
      "high": "148.25",
      "low": "145.65",
      "close": "146.50",
      "average": "146.8281",
      "volume": "2065874",
      "turnover": "303329078.79",
      "trades": "3774"
    },
    {
      "date": "2023-08-10",
      "bid": "146.45",
      "ask": "146.55",
      "open": "146.85",
      "high": "147.90",
      "low": "145.25",
      "close": "146.40",
      "average": "146.4567",
      "volume": "2889550",
      "turnover": "423238442.51",
      "trades": "5089"
    },
    {
      "date": "2023-08-11",
      "bid": "144.60",
      "ask": "144.70",
      "open": "145.95",
      "high": "145.95",
      "low": "144.20",
      "close": "144.90",
      "average": "144.8915",
      "volume": "2043314",
      "turnover": "296058536.7",
      "trades": "3362"
    },
    {
      "date": "2023-08-14",
      "bid": "144.30",
      "ask": "144.40",
      "open": "144.25",
      "high": "144.70",
      "low": "143.35",
      "close": "144.60",
      "average": "144.4266",
      "volume": "3298170",
      "turnover": "476325136.36",
      "trades": "3622"
    },
    {
      "date": "2023-08-15",
      "bid": "142.35",
      "ask": "142.45",
      "open": "144.25",
      "high": "144.65",
      "low": "142.10",
      "close": "142.80",
      "average": "142.8307",
      "volume": "3267230",
      "turnover": "466661264.85",
      "trades": "3742"
    },
    {
      "date": "2023-08-16",
      "bid": "143.50",
      "ask": "143.60",
      "open": "141.80",
      "high": "143.90",
      "low": "141.60",
      "close": "143.40",
      "average": "143.2767",
      "volume": "2192189",
      "turnover": "314089337.02",
      "trades": "3424"
    },
    {
      "date": "2023-08-17",
      "bid": "140.45",
      "ask": "140.55",
      "open": "142.40",
      "high": "142.45",
      "low": "140.45",
      "close": "140.60",
      "average": "141.0161",
      "volume": "2733232",
      "turnover": "385430318.01",
      "trades": "3102"
    },
    {
      "date": "2023-08-18",
      "bid": "140.35",
      "ask": "140.45",
      "open": "140.60",
      "high": "140.95",
      "low": "138.95",
      "close": "140.30",
      "average": "140.2068",
      "volume": "2956560",
      "turnover": "414529604.57",
      "trades": "3784"
    },
    {
      "date": "2023-08-21",
      "bid": "141.35",
      "ask": "141.45",
      "open": "140.00",
      "high": "142.85",
      "low": "139.65",
      "close": "141.35",
      "average": "141.5538",
      "volume": "2715645",
      "turnover": "384412583.03",
      "trades": "3845"
    },
    {
      "date": "2023-08-22",
      "bid": "143.70",
      "ask": "143.75",
      "open": "142.35",
      "high": "144.05",
      "low": "141.25",
      "close": "143.70",
      "average": "143.5348",
      "volume": "2904828",
      "turnover": "416983728.53",
      "trades": "4363"
    },
    {
      "date": "2023-08-23",
      "bid": "143.95",
      "ask": "144.00",
      "open": "144.35",
      "high": "144.35",
      "low": "143.05",
      "close": "143.95",
      "average": "143.876",
      "volume": "3755121",
      "turnover": "540280841.42",
      "trades": "5334"
    },
    {
      "date": "2023-08-24",
      "bid": "145.80",
      "ask": "145.95",
      "open": "145.60",
      "high": "147.35",
      "low": "144.75",
      "close": "145.50",
      "average": "145.8563",
      "volume": "5556405",
      "turnover": "810472031.27",
      "trades": "6441"
    },
    {
      "date": "2023-08-25",
      "bid": "145.80",
      "ask": "145.90",
      "open": "144.55",
      "high": "147.35",
      "low": "144.30",
      "close": "145.75",
      "average": "145.9231",
      "volume": "3180987",
      "turnover": "464190066.63",
      "trades": "3862"
    },
    {
      "date": "2023-08-28",
      "bid": "147.65",
      "ask": "147.70",
      "open": "147.00",
      "high": "148.50",
      "low": "145.80",
      "close": "147.35",
      "average": "147.2575",
      "volume": "2264926",
      "turnover": "333527298.45",
      "trades": "2773"
    },
    {
      "date": "2023-08-29",
      "bid": "149.95",
      "ask": "150.05",
      "open": "147.85",
      "high": "150.20",
      "low": "147.80",
      "close": "149.50",
      "average": "149.2066",
      "volume": "5524350",
      "turnover": "824300136.81",
      "trades": "5689"
    },
    {
      "date": "2023-08-30",
      "bid": "149.45",
      "ask": "149.50",
      "open": "149.80",
      "high": "150.55",
      "low": "148.00",
      "close": "149.10",
      "average": "149.2881",
      "volume": "3361010",
      "turnover": "501749625.44",
      "trades": "3753"
    },
    {
      "date": "2023-08-31",
      "bid": "144.90",
      "ask": "144.95",
      "open": "148.55",
      "high": "148.95",
      "low": "144.35",
      "close": "144.95",
      "average": "145.4046",
      "volume": "10288176",
      "turnover": "1496028359.68",
      "trades": "10524"
    },
    {
      "date": "2023-09-01",
      "bid": "145.30",
      "ask": "145.35",
      "open": "144.95",
      "high": "146.70",
      "low": "143.95",
      "close": "145.10",
      "average": "145.2845",
      "volume": "3184344",
      "turnover": "462637927.07",
      "trades": "4509"
    },
    {
      "date": "2023-09-04",
      "bid": "146.30",
      "ask": "146.40",
      "open": "145.75",
      "high": "147.40",
      "low": "145.50",
      "close": "146.35",
      "average": "146.6079",
      "volume": "1640655",
      "turnover": "240533009.2",
      "trades": "2306"
    },
    {
      "date": "2023-09-05",
      "bid": "147.75",
      "ask": "147.85",
      "open": "146.15",
      "high": "148.15",
      "low": "145.50",
      "close": "147.65",
      "average": "147.3176",
      "volume": "2869746",
      "turnover": "422763369.01",
      "trades": "3898"
    },
    {
      "date": "2023-09-06",
      "bid": "148.55",
      "ask": "148.65",
      "open": "147.55",
      "high": "149.70",
      "low": "146.30",
      "close": "149.00",
      "average": "148.4932",
      "volume": "3895280",
      "turnover": "578501901.92",
      "trades": "5623"
    },
    {
      "date": "2023-09-07",
      "bid": "146.95",
      "ask": "147.00",
      "open": "148.40",
      "high": "149.45",
      "low": "146.00",
      "close": "147.05",
      "average": "147.231",
      "volume": "2969294",
      "turnover": "437145229.62",
      "trades": "3716"
    },
    {
      "date": "2023-09-08",
      "bid": "146.70",
      "ask": "146.80",
      "open": "147.30",
      "high": "147.95",
      "low": "145.65",
      "close": "146.75",
      "average": "146.7785",
      "volume": "2565254",
      "turnover": "376520637.16",
      "trades": "2755"
    },
    {
      "date": "2023-09-11",
      "bid": "149.65",
      "ask": "149.75",
      "open": "147.10",
      "high": "150.65",
      "low": "146.55",
      "close": "149.50",
      "average": "149.0276",
      "volume": "4346640",
      "turnover": "647896655.95",
      "trades": "5493"
    },
    {
      "date": "2023-09-12",
      "bid": "149.05",
      "ask": "149.15",
      "open": "149.65",
      "high": "149.75",
      "low": "148.05",
      "close": "149.35",
      "average": "149.2301",
      "volume": "5333340",
      "turnover": "795911209.31",
      "trades": "4601"
    },
    {
      "date": "2023-09-13",
      "bid": "147.50",
      "ask": "147.55",
      "open": "148.40",
      "high": "148.85",
      "low": "146.00",
      "close": "147.20",
      "average": "147.273",
      "volume": "4637373",
      "turnover": "682949311.38",
      "trades": "6514"
    },
    {
      "date": "2023-09-14",
      "bid": "149.55",
      "ask": "149.65",
      "open": "147.20",
      "high": "149.65",
      "low": "146.15",
      "close": "149.35",
      "average": "148.7411",
      "volume": "4556254",
      "turnover": "677844748.23",
      "trades": "5769"
    },
    {
      "date": "2023-09-15",
      "bid": "148.70",
      "ask": "148.80",
      "open": "150.50",
      "high": "152.40",
      "low": "148.25",
      "close": "148.75",
      "average": "149.4858",
      "volume": "10114905",
      "turnover": "1512057605.32",
      "trades": "7482"
    },
    {
      "date": "2023-09-18",
      "bid": "148.30",
      "ask": "148.40",
      "open": "148.75",
      "high": "148.80",
      "low": "146.90",
      "close": "148.70",
      "average": "148.2139",
      "volume": "3644334",
      "turnover": "539322526.01",
      "trades": "4425"
    },
    {
      "date": "2023-09-19",
      "bid": "147.05",
      "ask": "147.15",
      "open": "148.20",
      "high": "148.45",
      "low": "146.10",
      "close": "147.20",
      "average": "147.1764",
      "volume": "3329759",
      "turnover": "490028900.84",
      "trades": "5221"
    },
    {
      "date": "2023-09-20",
      "bid": "147.45",
      "ask": "147.50",
      "open": "146.90",
      "high": "148.75",
      "low": "145.65",
      "close": "147.30",
      "average": "147.0822",
      "volume": "5037545",
      "turnover": "740947210.94",
      "trades": "6512"
    },
    {
      "date": "2023-09-21",
      "bid": "145.05",
      "ask": "145.10",
      "open": "145.90",
      "high": "146.20",
      "low": "143.85",
      "close": "145.20",
      "average": "145.0857",
      "volume": "4465876",
      "turnover": "648000152.39",
      "trades": "6525"
    },
    {
      "date": "2023-09-22",
      "bid": "144.10",
      "ask": "144.15",
      "open": "144.65",
      "high": "145.25",
      "low": "143.40",
      "close": "144.05",
      "average": "144.2182",
      "volume": "2412567",
      "turnover": "347973045.98",
      "trades": "3082"
    },
    {
      "date": "2023-09-25",
      "bid": "145.45",
      "ask": "145.55",
      "open": "143.95",
      "high": "145.55",
      "low": "143.25",
      "close": "145.50",
      "average": "144.8675",
      "volume": "3324803",
      "turnover": "481643115.2",
      "trades": "4601"
    },
    {
      "date": "2023-09-26",
      "bid": "142.60",
      "ask": "142.70",
      "open": "144.65",
      "high": "144.65",
      "low": "142.25",
      "close": "142.60",
      "average": "143.2219",
      "volume": "4222391",
      "turnover": "604803969.82",
      "trades": "5524"
    },
    {
      "date": "2023-09-27",
      "bid": "142.95",
      "ask": "143.00",
      "open": "143.70",
      "high": "144.00",
      "low": "142.50",
      "close": "142.80",
      "average": "142.9737",
      "volume": "3902889",
      "turnover": "558013475.64",
      "trades": "4179"
    },
    {
      "date": "2023-09-28",
      "bid": "144.65",
      "ask": "144.70",
      "open": "143.35",
      "high": "144.70",
      "low": "142.25",
      "close": "144.65",
      "average": "144.1807",
      "volume": "3322870",
      "turnover": "479072430.56",
      "trades": "3465"
    },
    {
      "date": "2023-09-29",
      "bid": "147.55",
      "ask": "147.70",
      "open": "145.10",
      "high": "148.25",
      "low": "145.10",
      "close": "147.25",
      "average": "147.2497",
      "volume": "5202474",
      "turnover": "766060228.36",
      "trades": "3629"
    },
    {
      "date": "2023-10-02",
      "bid": "147.25",
      "ask": "147.35",
      "open": "146.95",
      "high": "149.80",
      "low": "146.70",
      "close": "147.25",
      "average": "147.4546",
      "volume": "5091974",
      "turnover": "750835564.83",
      "trades": "5703"
    },
    {
      "date": "2023-10-03",
      "bid": "145.80",
      "ask": "145.85",
      "open": "145.95",
      "high": "147.65",
      "low": "145.50",
      "close": "145.95",
      "average": "146.1799",
      "volume": "3485047",
      "turnover": "509436996.75",
      "trades": "4682"
    },
    {
      "date": "2023-10-04",
      "bid": "144.15",
      "ask": "144.25",
      "open": "145.30",
      "high": "145.40",
      "low": "143.55",
      "close": "144.65",
      "average": "144.4667",
      "volume": "3666939",
      "turnover": "529772616.6",
      "trades": "3630"
    },
    {
      "date": "2023-10-05",
      "bid": "147.10",
      "ask": "147.20",
      "open": "144.50",
      "high": "148.05",
      "low": "143.95",
      "close": "146.70",
      "average": "146.9038",
      "volume": "4082222",
      "turnover": "599702086.03",
      "trades": "5047"
    },
    {
      "date": "2023-10-06",
      "bid": "147.35",
      "ask": "147.40",
      "open": "145.50",
      "high": "149.15",
      "low": "144.55",
      "close": "147.80",
      "average": "147.3527",
      "volume": "4515446",
      "turnover": "665433959",
      "trades": "5342"
    },
    {
      "date": "2023-10-09",
      "bid": "144.80",
      "ask": "144.90",
      "open": "147.60",
      "high": "147.60",
      "low": "144.75",
      "close": "144.80",
      "average": "145.3833",
      "volume": "3143802",
      "turnover": "457057140.36",
      "trades": "4395"
    },
    {
      "date": "2023-10-10",
      "bid": "150.80",
      "ask": "150.85",
      "open": "146.25",
      "high": "150.95",
      "low": "144.00",
      "close": "150.60",
      "average": "149.7579",
      "volume": "3812504",
      "turnover": "570953583.58",
      "trades": "5356"
    },
    {
      "date": "2023-10-11",
      "bid": "150.40",
      "ask": "150.45",
      "open": "150.40",
      "high": "150.80",
      "low": "148.70",
      "close": "150.65",
      "average": "150.0234",
      "volume": "3864091",
      "turnover": "579687020.25",
      "trades": "5552"
    },
    {
      "date": "2023-10-12",
      "bid": "153.70",
      "ask": "153.75",
      "open": "153.00",
      "high": "156.40",
      "low": "152.65",
      "close": "153.65",
      "average": "154.4157",
      "volume": "8413980",
      "turnover": "1299260383.3",
      "trades": "12258"
    },
    {
      "date": "2023-10-13",
      "bid": "151.75",
      "ask": "151.80",
      "open": "152.50",
      "high": "153.45",
      "low": "150.85",
      "close": "151.80",
      "average": "151.9232",
      "volume": "3000924",
      "turnover": "455915634.18",
      "trades": "3795"
    },
    {
      "date": "2023-10-16",
      "bid": "150.60",
      "ask": "150.70",
      "open": "151.65",
      "high": "152.20",
      "low": "150.35",
      "close": "150.40",
      "average": "150.7919",
      "volume": "3767054",
      "turnover": "568056622.03",
      "trades": "4018"
    },
    {
      "date": "2023-10-17",
      "bid": "149.10",
      "ask": "149.20",
      "open": "150.30",
      "high": "150.75",
      "low": "147.25",
      "close": "149.30",
      "average": "149.1625",
      "volume": "4751289",
      "turnover": "708707469.56",
      "trades": "6629"
    },
    {
      "date": "2023-10-18",
      "bid": "145.20",
      "ask": "145.25",
      "open": "148.20",
      "high": "148.30",
      "low": "144.20",
      "close": "145.30",
      "average": "145.7769",
      "volume": "6120420",
      "turnover": "892227101.34",
      "trades": "9542"
    },
    {
      "date": "2023-10-19",
      "bid": "142.25",
      "ask": "142.40",
      "open": "143.10",
      "high": "147.40",
      "low": "142.30",
      "close": "142.80",
      "average": "143.6976",
      "volume": "5465679",
      "turnover": "785120128.92",
      "trades": "6586"
    },
    {
      "date": "2023-10-20",
      "bid": "139.00",
      "ask": "139.10",
      "open": "141.60",
      "high": "141.60",
      "low": "138.90",
      "close": "139.20",
      "average": "139.5691",
      "volume": "6546865",
      "turnover": "914045525.7",
      "trades": "7155"
    },
    {
      "date": "2023-10-23",
      "bid": "138.65",
      "ask": "138.70",
      "open": "139.85",
      "high": "140.35",
      "low": "136.75",
      "close": "138.75",
      "average": "138.2253",
      "volume": "5088780",
      "turnover": "703420350.68",
      "trades": "6412"
    },
    {
      "date": "2023-10-24",
      "bid": "138.75",
      "ask": "138.85",
      "open": "138.50",
      "high": "139.35",
      "low": "136.40",
      "close": "139.10",
      "average": "138.4313",
      "volume": "5064645",
      "turnover": "701035235.95",
      "trades": "5499"
    },
    {
      "date": "2023-10-25",
      "bid": "142.80",
      "ask": "142.90",
      "open": "139.00",
      "high": "145.90",
      "low": "137.75",
      "close": "143.30",
      "average": "142.2701",
      "volume": "7933478",
      "turnover": "1128782259.64",
      "trades": "12220"
    },
    {
      "date": "2023-10-26",
      "bid": "143.05",
      "ask": "143.10",
      "open": "141.40",
      "high": "143.90",
      "low": "139.75",
      "close": "142.90",
      "average": "142.233",
      "volume": "4002636",
      "turnover": "569301672.91",
      "trades": "5136"
    },
    {
      "date": "2023-10-27",
      "bid": "144.05",
      "ask": "144.25",
      "open": "143.40",
      "high": "144.90",
      "low": "142.30",
      "close": "144.30",
      "average": "143.9976",
      "volume": "4096317",
      "turnover": "589798551.53",
      "trades": "5874"
    },
    {
      "date": "2023-10-30",
      "bid": "142.90",
      "ask": "143.05",
      "open": "144.30",
      "high": "144.75",
      "low": "142.00",
      "close": "142.90",
      "average": "142.9807",
      "volume": "3178075",
      "turnover": "454390197.56",
      "trades": "4399"
    },
    {
      "date": "2023-10-31",
      "bid": "144.50",
      "ask": "144.55",
      "open": "143.55",
      "high": "145.80",
      "low": "142.45",
      "close": "144.20",
      "average": "144.2999",
      "volume": "4094408",
      "turnover": "590902504.64",
      "trades": "4552"
    },
    {
      "date": "2023-11-01",
      "bid": "144.55",
      "ask": "144.65",
      "open": "144.70",
      "high": "145.15",
      "low": "142.70",
      "close": "144.50",
      "average": "144.169",
      "volume": "2389225",
      "turnover": "344451140.25",
      "trades": "3598"
    },
    {
      "date": "2023-11-02",
      "bid": "148.00",
      "ask": "148.10",
      "open": "145.40",
      "high": "149.60",
      "low": "145.40",
      "close": "147.90",
      "average": "148.2333",
      "volume": "3420612",
      "turnover": "507106023.8",
      "trades": "5113"
    },
    {
      "date": "2023-11-03",
      "bid": "149.10",
      "ask": "149.15",
      "open": "148.15",
      "high": "149.75",
      "low": "147.80",
      "close": "149.20",
      "average": "149.1262",
      "volume": "2212192",
      "turnover": "329911190.89",
      "trades": "2519"
    },
    {
      "date": "2023-11-06",
      "bid": "148.75",
      "ask": "148.85",
      "open": "151.20",
      "high": "151.80",
      "low": "147.80",
      "close": "149.00",
      "average": "149.1901",
      "volume": "3476251",
      "turnover": "518600012.96",
      "trades": "4304"
    },
    {
      "date": "2023-11-07",
      "bid": "149.00",
      "ask": "149.05",
      "open": "148.85",
      "high": "149.60",
      "low": "147.95",
      "close": "149.40",
      "average": "149.1718",
      "volume": "3243444",
      "turnover": "483823865.3",
      "trades": "5363"
    },
    {
      "date": "2023-11-08",
      "bid": "148.75",
      "ask": "148.85",
      "open": "148.95",
      "high": "149.85",
      "low": "148.10",
      "close": "149.25",
      "average": "149.1924",
      "volume": "3834324",
      "turnover": "572048798.9",
      "trades": "3989"
    },
    {
      "date": "2023-11-09",
      "bid": "153.75",
      "ask": "153.80",
      "open": "148.95",
      "high": "154.05",
      "low": "148.60",
      "close": "153.80",
      "average": "152.9944",
      "volume": "6065370",
      "turnover": "928003856.96",
      "trades": "8578"
    },
    {
      "date": "2023-11-10",
      "bid": "151.65",
      "ask": "151.75",
      "open": "152.75",
      "high": "152.90",
      "low": "150.45",
      "close": "152.00",
      "average": "151.6791",
      "volume": "2826506",
      "turnover": "428721132.8",
      "trades": "3912"
    },
    {
      "date": "2023-11-13",
      "bid": "152.15",
      "ask": "152.25",
      "open": "152.05",
      "high": "152.85",
      "low": "151.25",
      "close": "152.05",
      "average": "152.0239",
      "volume": "2545602",
      "turnover": "386984598.47",
      "trades": "3409"
    },
    {
      "date": "2023-11-14",
      "bid": "155.35",
      "ask": "155.45",
      "open": "152.45",
      "high": "155.60",
      "low": "151.85",
      "close": "155.40",
      "average": "154.9079",
      "volume": "5460381",
      "turnover": "845734062.73",
      "trades": "5851"
    },
    {
      "date": "2023-11-15",
      "bid": "158.50",
      "ask": "158.55",
      "open": "155.80",
      "high": "160.10",
      "low": "155.50",
      "close": "158.60",
      "average": "158.6915",
      "volume": "7238106",
      "turnover": "1148627472.75",
      "trades": "13013"
    },
    {
      "date": "2023-11-16",
      "bid": "157.45",
      "ask": "157.55",
      "open": "158.40",
      "high": "158.40",
      "low": "156.70",
      "close": "157.80",
      "average": "157.5053",
      "volume": "6080028",
      "turnover": "957533022.1",
      "trades": "9943"
    },
    {
      "date": "2023-11-17",
      "bid": "159.15",
      "ask": "159.25",
      "open": "158.40",
      "high": "160.05",
      "low": "158.05",
      "close": "159.10",
      "average": "159.0913",
      "volume": "3598377",
      "turnover": "572474671.04",
      "trades": "5571"
    },
    {
      "date": "2023-11-20",
      "bid": "160.35",
      "ask": "160.45",
      "open": "159.90",
      "high": "161.15",
      "low": "158.80",
      "close": "160.85",
      "average": "160.5729",
      "volume": "3944973",
      "turnover": "632611887.69",
      "trades": "6545"
    },
    {
      "date": "2023-11-21",
      "bid": "160.25",
      "ask": "160.35",
      "open": "160.45",
      "high": "161.05",
      "low": "159.50",
      "close": "160.30",
      "average": "160.2571",
      "volume": "5751754",
      "turnover": "921765389.31",
      "trades": "9450"
    },
    {
      "date": "2023-11-22",
      "bid": "161.45",
      "ask": "161.50",
      "open": "160.95",
      "high": "162.30",
      "low": "160.15",
      "close": "161.65",
      "average": "161.2484",
      "volume": "5957958",
      "turnover": "960782308.69",
      "trades": "9188"
    },
    {
      "date": "2023-11-23",
      "bid": "160.85",
      "ask": "160.95",
      "open": "162.05",
      "high": "162.85",
      "low": "160.85",
      "close": "160.90",
      "average": "161.3943",
      "volume": "3629826",
      "turnover": "585872806.85",
      "trades": "5392"
    },
    {
      "date": "2023-11-24",
      "bid": "159.85",
      "ask": "159.90",
      "open": "158.45",
      "high": "160.15",
      "low": "157.50",
      "close": "159.85",
      "average": "159.5164",
      "volume": "3472098",
      "turnover": "553859154.52",
      "trades": "5746"
    },
    {
      "date": "2023-11-27",
      "bid": "160.40",
      "ask": "160.50",
      "open": "159.60",
      "high": "160.75",
      "low": "159.35",
      "close": "160.40",
      "average": "160.2343",
      "volume": "2576328",
      "turnover": "412841016.89",
      "trades": "4372"
    },
    {
      "date": "2023-11-28",
      "bid": "160.35",
      "ask": "160.45",
      "open": "159.55",
      "high": "160.50",
      "low": "159.20",
      "close": "160.25",
      "average": "160.0678",
      "volume": "2953524",
      "turnover": "472754706.04",
      "trades": "4902"
    },
    {
      "date": "2023-11-29",
      "bid": "161.85",
      "ask": "161.90",
      "open": "160.05",
      "high": "162.95",
      "low": "160.05",
      "close": "161.75",
      "average": "161.9182",
      "volume": "4931374",
      "turnover": "798507579.23",
      "trades": "10403"
    },
    {
      "date": "2023-11-30",
      "bid": "162.30",
      "ask": "162.35",
      "open": "162.30",
      "high": "163.55",
      "low": "161.80",
      "close": "161.90",
      "average": "162.0287",
      "volume": "11933189",
      "turnover": "1933606686.4",
      "trades": "9128"
    },
    {
      "date": "2023-12-01",
      "bid": "162.85",
      "ask": "162.95",
      "open": "162.30",
      "high": "164.50",
      "low": "162.00",
      "close": "162.85",
      "average": "163.086",
      "volume": "3631343",
      "turnover": "592225036.44",
      "trades": "7009"
    },
    {
      "date": "2023-12-04",
      "bid": "161.40",
      "ask": "161.45",
      "open": "162.40",
      "high": "163.05",
      "low": "160.50",
      "close": "161.40",
      "average": "161.6076",
      "volume": "3588180",
      "turnover": "579849302.03",
      "trades": "5285"
    },
    {
      "date": "2023-12-05",
      "bid": "161.90",
      "ask": "161.95",
      "open": "161.45",
      "high": "162.20",
      "low": "160.65",
      "close": "162.10",
      "average": "161.8387",
      "volume": "4277278",
      "turnover": "692217077.39",
      "trades": "6109"
    },
    {
      "date": "2023-12-06",
      "bid": "165.00",
      "ask": "165.05",
      "open": "162.50",
      "high": "165.80",
      "low": "161.90",
      "close": "165.35",
      "average": "164.8242",
      "volume": "4284947",
      "turnover": "706256488.43",
      "trades": "8210"
    },
    {
      "date": "2023-12-07",
      "bid": "163.05",
      "ask": "163.10",
      "open": "164.75",
      "high": "165.20",
      "low": "162.75",
      "close": "163.45",
      "average": "163.6723",
      "volume": "3619479",
      "turnover": "592383981.57",
      "trades": "4548"
    },
    {
      "date": "2023-12-08",
      "bid": "165.00",
      "ask": "165.10",
      "open": "163.20",
      "high": "165.70",
      "low": "162.95",
      "close": "165.15",
      "average": "164.7253",
      "volume": "3749787",
      "turnover": "617627714.61",
      "trades": "5159"
    },
    {
      "date": "2023-12-11",
      "bid": "167.30",
      "ask": "167.35",
      "open": "165.05",
      "high": "167.55",
      "low": "164.80",
      "close": "167.45",
      "average": "167.0633",
      "volume": "5126143",
      "turnover": "856175054.67",
      "trades": "7000"
    },
    {
      "date": "2023-12-12",
      "bid": "167.20",
      "ask": "167.25",
      "open": "166.15",
      "high": "167.55",
      "low": "166.05",
      "close": "167.40",
      "average": "167.1394",
      "volume": "5830614",
      "turnover": "974482007.25",
      "trades": "6805"
    },
    {
      "date": "2023-12-13",
      "bid": "166.20",
      "ask": "166.30",
      "open": "167.45",
      "high": "168.15",
      "low": "166.10",
      "close": "166.15",
      "average": "166.6241",
      "volume": "8134177",
      "turnover": "1355385468.99",
      "trades": "7455"
    },
    {
      "date": "2023-12-14",
      "bid": "167.45",
      "ask": "167.50",
      "open": "168.25",
      "high": "169.35",
      "low": "166.45",
      "close": "167.90",
      "average": "167.7893",
      "volume": "6184617",
      "turnover": "1037544562.95",
      "trades": "8758"
    },
    {
      "date": "2023-12-15",
      "bid": "171.80",
      "ask": "171.90",
      "open": "168.70",
      "high": "172.05",
      "low": "168.60",
      "close": "172.00",
      "average": "171.5112",
      "volume": "8416175",
      "turnover": "1443373267.92",
      "trades": "8120"
    },
    {
      "date": "2023-12-18",
      "bid": "169.45",
      "ask": "169.50",
      "open": "170.90",
      "high": "170.90",
      "low": "168.90",
      "close": "169.40",
      "average": "169.5144",
      "volume": "5757528",
      "turnover": "974814889.74",
      "trades": "6290"
    },
    {
      "date": "2023-12-19",
      "bid": "171.45",
      "ask": "171.55",
      "open": "169.85",
      "high": "171.75",
      "low": "169.60",
      "close": "171.35",
      "average": "171.1184",
      "volume": "5356750",
      "turnover": "916369011.04",
      "trades": "6205"
    },
    {
      "date": "2023-12-20",
      "bid": "171.65",
      "ask": "171.75",
      "open": "171.05",
      "high": "172.60",
      "low": "170.25",
      "close": "171.90",
      "average": "171.7828",
      "volume": "6999757",
      "turnover": "1202436081.07",
      "trades": "10420"
    },
    {
      "date": "2023-12-21",
      "bid": "170.85",
      "ask": "170.95",
      "open": "171.65",
      "high": "171.85",
      "low": "170.00",
      "close": "171.15",
      "average": "171.0742",
      "volume": "3692756",
      "turnover": "631730863.35",
      "trades": "6575"
    },
    {
      "date": "2023-12-22",
      "bid": "171.50",
      "ask": "171.55",
      "open": "169.95",
      "high": "172.25",
      "low": "169.50",
      "close": "171.45",
      "average": "171.3319",
      "volume": "3373181",
      "turnover": "577964673.62",
      "trades": "4734"
    },
    {
      "date": "2023-12-27",
      "bid": "172.35",
      "ask": "172.45",
      "open": "171.80",
      "high": "173.60",
      "low": "171.70",
      "close": "172.40",
      "average": "172.6673",
      "volume": "2647480",
      "turnover": "457142154.44",
      "trades": "4667"
    },
    {
      "date": "2023-12-28",
      "bid": "172.45",
      "ask": "172.50",
      "open": "172.85",
      "high": "173.70",
      "low": "172.10",
      "close": "172.50",
      "average": "172.4999",
      "volume": "2089348",
      "turnover": "360413504.82",
      "trades": "4252"
    },
    {
      "date": "2023-12-29",
      "bid": "173.25",
      "ask": "173.30",
      "open": "172.45",
      "high": "174.15",
      "low": "172.45",
      "close": "173.55",
      "average": "173.5885",
      "volume": "1870031",
      "turnover": "324616820.39",
      "trades": "2664"
    },
    {
      "date": "2024-01-02",
      "bid": "170.70",
      "ask": "170.75",
      "open": "173.75",
      "high": "174.70",
      "low": "170.65",
      "close": "171.00",
      "average": "171.6483",
      "volume": "2962308",
      "turnover": "508472271.42",
      "trades": "5472"
    },
    {
      "date": "2024-01-03",
      "bid": "167.80",
      "ask": "167.90",
      "open": "170.50",
      "high": "170.50",
      "low": "167.00",
      "close": "168.25",
      "average": "168.2169",
      "volume": "4359380",
      "turnover": "733547827.97",
      "trades": "6387"
    },
    {
      "date": "2024-01-04",
      "bid": "165.95",
      "ask": "166.00",
      "open": "167.85",
      "high": "168.35",
      "low": "164.40",
      "close": "166.20",
      "average": "165.9598",
      "volume": "5374659",
      "turnover": "891858564.47",
      "trades": "6672"
    },
    {
      "date": "2024-01-05",
      "bid": "161.95",
      "ask": "162.00",
      "open": "165.15",
      "high": "165.20",
      "low": "161.65",
      "close": "161.65",
      "average": "162.2859",
      "volume": "3806477",
      "turnover": "617957189.89",
      "trades": "4564"
    },
    {
      "date": "2024-01-08",
      "bid": "163.70",
      "ask": "163.80",
      "open": "162.05",
      "high": "163.95",
      "low": "161.40",
      "close": "163.80",
      "average": "163.3776",
      "volume": "5630953",
      "turnover": "919921046.39",
      "trades": "5929"
    },
    {
      "date": "2024-01-09",
      "bid": "162.90",
      "ask": "162.95",
      "open": "164.50",
      "high": "164.50",
      "low": "161.80",
      "close": "163.15",
      "average": "163.108",
      "volume": "3512106",
      "turnover": "572591766.57",
      "trades": "4759"
    },
    {
      "date": "2024-01-10",
      "bid": "163.45",
      "ask": "163.55",
      "open": "163.10",
      "high": "164.80",
      "low": "162.75",
      "close": "163.75",
      "average": "163.7477",
      "volume": "4804609",
      "turnover": "786723951.51",
      "trades": "4661"
    },
    {
      "date": "2024-01-11",
      "bid": "163.70",
      "ask": "163.85",
      "open": "166.00",
      "high": "167.50",
      "low": "163.45",
      "close": "163.85",
      "average": "164.5968",
      "volume": "3472422",
      "turnover": "571561169.83",
      "trades": "5430"
    },
    {
      "date": "2024-01-12",
      "bid": "166.15",
      "ask": "166.25",
      "open": "164.50",
      "high": "166.55",
      "low": "164.20",
      "close": "166.50",
      "average": "166.141",
      "volume": "3438974",
      "turnover": "571339002.28",
      "trades": "4134"
    },
    {
      "date": "2024-01-15",
      "bid": "164.85",
      "ask": "164.95",
      "open": "166.90",
      "high": "167.10",
      "low": "164.75",
      "close": "165.10",
      "average": "165.4802",
      "volume": "2087229",
      "turnover": "345406114.48",
      "trades": "3590"
    },
    {
      "date": "2024-01-16",
      "bid": "166.60",
      "ask": "166.70",
      "open": "164.35",
      "high": "167.00",
      "low": "163.60",
      "close": "166.80",
      "average": "166.5337",
      "volume": "3211378",
      "turnover": "534793127.51",
      "trades": "4505"
    },
    {
      "date": "2024-01-17",
      "bid": "163.70",
      "ask": "163.75",
      "open": "164.15",
      "high": "164.95",
      "low": "162.55",
      "close": "163.95",
      "average": "163.8321",
      "volume": "3968898",
      "turnover": "650216406.03",
      "trades": "5624"
    },
    {
      "date": "2024-01-18",
      "bid": "164.60",
      "ask": "164.70",
      "open": "163.05",
      "high": "165.60",
      "low": "163.05",
      "close": "164.45",
      "average": "164.4687",
      "volume": "5451869",
      "turnover": "896670835.6",
      "trades": "6251"
    },
    {
      "date": "2024-01-19",
      "bid": "164.50",
      "ask": "164.55",
      "open": "165.25",
      "high": "166.55",
      "low": "163.95",
      "close": "164.45",
      "average": "164.7202",
      "volume": "3967499",
      "turnover": "653554687.67",
      "trades": "7139"
    },
    {
      "date": "2024-01-22",
      "bid": "169.25",
      "ask": "169.35",
      "open": "166.20",
      "high": "169.30",
      "low": "165.55",
      "close": "168.75",
      "average": "168.1598",
      "volume": "4871333",
      "turnover": "815290849.75",
      "trades": "6761"
    },
    {
      "date": "2024-01-23",
      "bid": "168.55",
      "ask": "168.65",
      "open": "169.55",
      "high": "170.15",
      "low": "167.15",
      "close": "168.55",
      "average": "168.5307",
      "volume": "3714542",
      "turnover": "625945820.94",
      "trades": "6076"
    },
    {
      "date": "2024-01-24",
      "bid": "170.75",
      "ask": "170.80",
      "open": "170.80",
      "high": "172.90",
      "low": "169.25",
      "close": "170.90",
      "average": "170.8394",
      "volume": "4201037",
      "turnover": "717926038.84",
      "trades": "6761"
    },
    {
      "date": "2024-01-25",
      "bid": "163.60",
      "ask": "163.70",
      "open": "170.80",
      "high": "173.85",
      "low": "162.25",
      "close": "163.90",
      "average": "165.7003",
      "volume": "11881240",
      "turnover": "1968064860.92",
      "trades": "28556"
    },
    {
      "date": "2024-01-26",
      "bid": "163.70",
      "ask": "163.75",
      "open": "159.80",
      "high": "164.95",
      "low": "159.80",
      "close": "163.85",
      "average": "163.551",
      "volume": "4283958",
      "turnover": "700578816.15",
      "trades": "8564"
    },
    {
      "date": "2024-01-29",
      "bid": "165.55",
      "ask": "165.60",
      "open": "162.95",
      "high": "166.95",
      "low": "162.15",
      "close": "165.80",
      "average": "165.2141",
      "volume": "3919443",
      "turnover": "647579539.58",
      "trades": "5088"
    },
    {
      "date": "2024-01-30",
      "bid": "165.35",
      "ask": "165.40",
      "open": "165.80",
      "high": "166.70",
      "low": "164.70",
      "close": "165.55",
      "average": "165.5267",
      "volume": "2842763",
      "turnover": "470507501.24",
      "trades": "3631"
    },
    {
      "date": "2024-01-31",
      "bid": "167.10",
      "ask": "167.15",
      "open": "165.85",
      "high": "167.45",
      "low": "165.30",
      "close": "166.95",
      "average": "166.6657",
      "volume": "5446803",
      "turnover": "907792383.81",
      "trades": "4916"
    },
    {
      "date": "2024-02-01",
      "bid": "168.95",
      "ask": "169.05",
      "open": "167.05",
      "high": "170.35",
      "low": "166.00",
      "close": "169.05",
      "average": "168.9424",
      "volume": "3426584",
      "turnover": "578910288.62",
      "trades": "5682"
    },
    {
      "date": "2024-02-02",
      "bid": "169.20",
      "ask": "169.30",
      "open": "170.85",
      "high": "171.80",
      "low": "168.75",
      "close": "169.30",
      "average": "169.8907",
      "volume": "3193816",
      "turnover": "542656034.26",
      "trades": "5477"
    },
    {
      "date": "2024-02-05",
      "bid": "166.65",
      "ask": "166.70",
      "open": "168.95",
      "high": "169.15",
      "low": "166.60",
      "close": "167.00",
      "average": "167.3246",
      "volume": "3106387",
      "turnover": "519865962.33",
      "trades": "5042"
    },
    {
      "date": "2024-02-06",
      "bid": "169.45",
      "ask": "169.55",
      "open": "168.45",
      "high": "169.95",
      "low": "166.95",
      "close": "169.35",
      "average": "169.0594",
      "volume": "2827914",
      "turnover": "477894181.04",
      "trades": "4508"
    },
    {
      "date": "2024-02-07",
      "bid": "168.30",
      "ask": "168.35",
      "open": "169.50",
      "high": "169.70",
      "low": "167.25",
      "close": "168.70",
      "average": "168.5077",
      "volume": "3754549",
      "turnover": "632667200.03",
      "trades": "4936"
    },
    {
      "date": "2024-02-08",
      "bid": "170.85",
      "ask": "170.90",
      "open": "168.80",
      "high": "171.05",
      "low": "168.15",
      "close": "171.05",
      "average": "170.6544",
      "volume": "2195437",
      "turnover": "374608163.58",
      "trades": "3072"
    },
    {
      "date": "2024-02-09",
      "bid": "170.95",
      "ask": "171.00",
      "open": "171.15",
      "high": "173.30",
      "low": "170.35",
      "close": "171.25",
      "average": "171.4366",
      "volume": "2474590",
      "turnover": "424233054.64",
      "trades": "3964"
    },
    {
      "date": "2024-02-12",
      "bid": "171.45",
      "ask": "171.50",
      "open": "171.90",
      "high": "172.55",
      "low": "170.75",
      "close": "171.30",
      "average": "171.3608",
      "volume": "2086803",
      "turnover": "357598199.35",
      "trades": "2500"
    },
    {
      "date": "2024-02-13",
      "bid": "168.25",
      "ask": "168.30",
      "open": "171.00",
      "high": "171.10",
      "low": "165.50",
      "close": "168.60",
      "average": "168.2016",
      "volume": "4098445",
      "turnover": "689359938.88",
      "trades": "6555"
    },
    {
      "date": "2024-02-14",
      "bid": "168.25",
      "ask": "168.30",
      "open": "168.80",
      "high": "169.95",
      "low": "168.05",
      "close": "168.55",
      "average": "168.7052",
      "volume": "3620270",
      "turnover": "610758376.87",
      "trades": "4649"
    },
    {
      "date": "2024-02-15",
      "bid": "169.85",
      "ask": "169.95",
      "open": "170.50",
      "high": "172.60",
      "low": "168.90",
      "close": "170.15",
      "average": "170.604",
      "volume": "4577880",
      "turnover": "781172333.49",
      "trades": "8714"
    },
    {
      "date": "2024-02-16",
      "bid": "176.45",
      "ask": "176.55",
      "open": "171.35",
      "high": "176.80",
      "low": "171.30",
      "close": "176.80",
      "average": "175.837",
      "volume": "6360631",
      "turnover": "1118321512.94",
      "trades": "8251"
    },
    {
      "date": "2024-02-19",
      "bid": "176.95",
      "ask": "177.00",
      "open": "175.05",
      "high": "177.00",
      "low": "174.25",
      "close": "176.80",
      "average": "176.3004",
      "volume": "2128207",
      "turnover": "374018056.75",
      "trades": "3759"
    },
    {
      "date": "2024-02-20",
      "bid": "174.45",
      "ask": "174.55",
      "open": "176.40",
      "high": "176.85",
      "low": "173.15",
      "close": "174.55",
      "average": "174.6745",
      "volume": "2352031",
      "turnover": "410848984.09",
      "trades": "3987"
    },
    {
      "date": "2024-02-21",
      "bid": "175.00",
      "ask": "175.10",
      "open": "175.00",
      "high": "175.75",
      "low": "173.55",
      "close": "175.65",
      "average": "175.0966",
      "volume": "2066248",
      "turnover": "361725569.96",
      "trades": "3672"
    },
    {
      "date": "2024-02-22",
      "bid": "179.95",
      "ask": "180.00",
      "open": "178.00",
      "high": "181.05",
      "low": "177.90",
      "close": "179.60",
      "average": "179.6481",
      "volume": "4538892",
      "turnover": "815494118.41",
      "trades": "6589"
    },
    {
      "date": "2024-02-23",
      "bid": "178.45",
      "ask": "178.60",
      "open": "179.70",
      "high": "180.45",
      "low": "177.75",
      "close": "178.40",
      "average": "178.4564",
      "volume": "3564888",
      "turnover": "636261731.26",
      "trades": "5107"
    },
    {
      "date": "2024-02-26",
      "bid": "180.55",
      "ask": "180.65",
      "open": "178.05",
      "high": "180.75",
      "low": "176.60",
      "close": "180.60",
      "average": "179.9496",
      "volume": "3094092",
      "turnover": "556546068.96",
      "trades": "3414"
    },
    {
      "date": "2024-02-27",
      "bid": "179.10",
      "ask": "179.15",
      "open": "180.75",
      "high": "181.00",
      "low": "178.25",
      "close": "179.15",
      "average": "179.2835",
      "volume": "2925171",
      "turnover": "524534493.88",
      "trades": "4275"
    },
    {
      "date": "2024-02-28",
      "bid": "180.20",
      "ask": "180.30",
      "open": "178.70",
      "high": "180.30",
      "low": "178.10",
      "close": "180.00",
      "average": "179.7661",
      "volume": "3042552",
      "turnover": "546738431.87",
      "trades": "3445"
    },
    {
      "date": "2024-02-29",
      "bid": "180.00",
      "ask": "180.05",
      "open": "181.00",
      "high": "181.00",
      "low": "178.40",
      "close": "179.75",
      "average": "179.7878",
      "volume": "6016866",
      "turnover": "1081884976.73",
      "trades": "5668"
    },
    {
      "date": "2024-03-01",
      "bid": "180.05",
      "ask": "180.10",
      "open": "180.90",
      "high": "181.10",
      "low": "178.80",
      "close": "180.10",
      "average": "179.9054",
      "volume": "3265844",
      "turnover": "587512495.52",
      "trades": "4416"
    },
    {
      "date": "2024-03-04",
      "bid": "180.00",
      "ask": "180.05",
      "open": "181.70",
      "high": "181.70",
      "low": "178.55",
      "close": "180.00",
      "average": "179.7048",
      "volume": "5181027",
      "turnover": "930921823.04",
      "trades": "3752"
    },
    {
      "date": "2024-03-05",
      "bid": "179.15",
      "ask": "179.20",
      "open": "179.40",
      "high": "180.35",
      "low": "178.15",
      "close": "178.85",
      "average": "179.0855",
      "volume": "6536593",
      "turnover": "1170680643.69",
      "trades": "6530"
    },
    {
      "date": "2024-03-06",
      "bid": "179.55",
      "ask": "179.65",
      "open": "178.60",
      "high": "179.65",
      "low": "176.40",
      "close": "179.35",
      "average": "178.8406",
      "volume": "10511723",
      "turnover": "1880411584.68",
      "trades": "7626"
    },
    {
      "date": "2024-03-07",
      "bid": "181.40",
      "ask": "181.45",
      "open": "179.70",
      "high": "181.85",
      "low": "178.15",
      "close": "181.05",
      "average": "180.6547",
      "volume": "7994074",
      "turnover": "1443990976.43",
      "trades": "7624"
    },
    {
      "date": "2024-03-08",
      "bid": "182.95",
      "ask": "183.10",
      "open": "181.15",
      "high": "184.35",
      "low": "180.80",
      "close": "182.55",
      "average": "182.8967",
      "volume": "5070666",
      "turnover": "927644779.04",
      "trades": "6327"
    },
    {
      "date": "2024-03-11",
      "bid": "179.50",
      "ask": "179.55",
      "open": "181.75",
      "high": "181.75",
      "low": "177.65",
      "close": "179.10",
      "average": "179.0349",
      "volume": "5653429",
      "turnover": "1012164323.73",
      "trades": "6889"
    },
    {
      "date": "2024-03-12",
      "bid": "182.95",
      "ask": "183.10",
      "open": "179.85",
      "high": "183.25",
      "low": "179.55",
      "close": "182.60",
      "average": "181.9116",
      "volume": "7253761",
      "turnover": "1319608064.83",
      "trades": "5708"
    },
    {
      "date": "2024-03-13",
      "bid": "182.95",
      "ask": "183.00",
      "open": "183.90",
      "high": "184.00",
      "low": "181.75",
      "close": "182.60",
      "average": "182.6365",
      "volume": "6288227",
      "turnover": "1148457794.9",
      "trades": "6549"
    },
    {
      "date": "2024-03-14",
      "bid": "183.05",
      "ask": "183.10",
      "open": "183.40",
      "high": "183.80",
      "low": "182.20",
      "close": "182.85",
      "average": "182.9319",
      "volume": "4554156",
      "turnover": "833152964.1",
      "trades": "6302"
    },
    {
      "date": "2024-03-15",
      "bid": "184.10",
      "ask": "184.20",
      "open": "182.50",
      "high": "185.65",
      "low": "182.05",
      "close": "184.20",
      "average": "184.2201",
      "volume": "9369700",
      "turnover": "1726157170.7",
      "trades": "8233"
    },
    {
      "date": "2024-03-18",
      "bid": "181.75",
      "ask": "181.85",
      "open": "184.30",
      "high": "184.60",
      "low": "181.45",
      "close": "182.00",
      "average": "182.4617",
      "volume": "4029996",
      "turnover": "735418890.27",
      "trades": "4885"
    },
    {
      "date": "2024-03-19",
      "bid": "181.65",
      "ask": "181.75",
      "open": "181.50",
      "high": "183.10",
      "low": "180.80",
      "close": "181.75",
      "average": "181.7497",
      "volume": "5666453",
      "turnover": "1030005866.99",
      "trades": "6200"
    },
    {
      "date": "2024-03-20",
      "bid": "182.10",
      "ask": "182.20",
      "open": "181.75",
      "high": "183.65",
      "low": "180.75",
      "close": "181.70",
      "average": "182.1281",
      "volume": "6104550",
      "turnover": "1111923905.59",
      "trades": "5523"
    },
    {
      "date": "2024-03-21",
      "bid": "186.35",
      "ask": "186.45",
      "open": "184.75",
      "high": "186.50",
      "low": "183.20",
      "close": "186.25",
      "average": "185.7343",
      "volume": "6828371",
      "turnover": "1268267101.84",
      "trades": "7689"
    },
    {
      "date": "2024-03-22",
      "bid": "187.35",
      "ask": "187.45",
      "open": "185.70",
      "high": "187.75",
      "low": "184.55",
      "close": "187.00",
      "average": "186.6651",
      "volume": "6915285",
      "turnover": "1291059278.32",
      "trades": "7304"
    },
    {
      "date": "2024-03-25",
      "bid": "186.10",
      "ask": "186.15",
      "open": "187.00",
      "high": "187.75",
      "low": "185.40",
      "close": "186.00",
      "average": "186.1599",
      "volume": "3378145",
      "turnover": "628865916.25",
      "trades": "5160"
    },
    {
      "date": "2024-03-26",
      "bid": "185.95",
      "ask": "186.00",
      "open": "186.00",
      "high": "186.25",
      "low": "182.90",
      "close": "185.70",
      "average": "185.4203",
      "volume": "4895338",
      "turnover": "907682525.47",
      "trades": "5196"
    },
    {
      "date": "2024-03-27",
      "bid": "182.00",
      "ask": "182.05",
      "open": "184.95",
      "high": "185.00",
      "low": "181.30",
      "close": "182.15",
      "average": "182.3712",
      "volume": "5280686",
      "turnover": "963098340.27",
      "trades": "7810"
    },
    {
      "date": "2024-03-28",
      "bid": "180.80",
      "ask": "180.90",
      "open": "182.10",
      "high": "182.90",
      "low": "180.30",
      "close": "180.80",
      "average": "181.1832",
      "volume": "2773645",
      "turnover": "502585608.57",
      "trades": "3783"
    },
    {
      "date": "2024-04-02",
      "bid": "179.75",
      "ask": "179.80",
      "open": "182.00",
      "high": "183.35",
      "low": "179.10",
      "close": "180.05",
      "average": "180.436",
      "volume": "5221871",
      "turnover": "942260569.8",
      "trades": "7631"
    },
    {
      "date": "2024-04-03",
      "bid": "181.35",
      "ask": "181.40",
      "open": "180.85",
      "high": "181.70",
      "low": "180.05",
      "close": "181.10",
      "average": "181.0336",
      "volume": "2600533",
      "turnover": "470778382.78",
      "trades": "3375"
    },
    {
      "date": "2024-04-04",
      "bid": "181.80",
      "ask": "181.85",
      "open": "181.00",
      "high": "182.30",
      "low": "180.15",
      "close": "182.30",
      "average": "181.9562",
      "volume": "3548476",
      "turnover": "645634977.11",
      "trades": "4017"
    },
    {
      "date": "2024-04-05",
      "bid": "180.60",
      "ask": "180.65",
      "open": "178.50",
      "high": "181.30",
      "low": "177.25",
      "close": "181.30",
      "average": "180.3705",
      "volume": "4078070",
      "turnover": "735463404.98",
      "trades": "6036"
    },
    {
      "date": "2024-04-08",
      "bid": "183.30",
      "ask": "183.35",
      "open": "181.65",
      "high": "183.80",
      "low": "181.60",
      "close": "183.15",
      "average": "183.0568",
      "volume": "3283845",
      "turnover": "601095780.01",
      "trades": "5258"
    },
    {
      "date": "2024-04-09",
      "bid": "181.80",
      "ask": "181.90",
      "open": "182.85",
      "high": "183.90",
      "low": "181.30",
      "close": "182.10",
      "average": "182.2255",
      "volume": "3035759",
      "turnover": "553229904.41",
      "trades": "4019"
    },
    {
      "date": "2024-04-10",
      "bid": "182.95",
      "ask": "183.00",
      "open": "182.30",
      "high": "184.00",
      "low": "180.40",
      "close": "183.35",
      "average": "183.0101",
      "volume": "3242659",
      "turnover": "593458574.66",
      "trades": "5422"
    },
    {
      "date": "2024-04-11",
      "bid": "181.50",
      "ask": "181.60",
      "open": "182.40",
      "high": "185.00",
      "low": "179.70",
      "close": "181.50",
      "average": "181.6824",
      "volume": "4821141",
      "turnover": "875894124.78",
      "trades": "6589"
    },
    {
      "date": "2024-04-12",
      "bid": "182.80",
      "ask": "182.90",
      "open": "183.05",
      "high": "185.60",
      "low": "182.60",
      "close": "182.80",
      "average": "183.2675",
      "volume": "3160774",
      "turnover": "579376362.94",
      "trades": "4264"
    },
    {
      "date": "2024-04-15",
      "bid": "185.75",
      "ask": "185.80",
      "open": "185.25",
      "high": "188.75",
      "low": "184.85",
      "close": "186.10",
      "average": "186.5996",
      "volume": "4012777",
      "turnover": "748823222.34",
      "trades": "6266"
    },
    {
      "date": "2024-04-16",
      "bid": "183.55",
      "ask": "183.65",
      "open": "184.05",
      "high": "184.60",
      "low": "181.95",
      "close": "183.85",
      "average": "183.6094",
      "volume": "4602283",
      "turnover": "844947081.25",
      "trades": "6204"
    },
    {
      "date": "2024-04-17",
      "bid": "183.45",
      "ask": "183.55",
      "open": "181.95",
      "high": "185.80",
      "low": "180.30",
      "close": "183.30",
      "average": "183.5303",
      "volume": "4212177",
      "turnover": "773025505.38",
      "trades": "5883"
    },
    {
      "date": "2024-04-18",
      "bid": "182.65",
      "ask": "182.70",
      "open": "184.15",
      "high": "184.25",
      "low": "181.55",
      "close": "182.65",
      "average": "182.6276",
      "volume": "3669600",
      "turnover": "670160620.27",
      "trades": "4496"
    },
    {
      "date": "2024-04-19",
      "bid": "179.65",
      "ask": "179.70",
      "open": "180.75",
      "high": "181.00",
      "low": "178.70",
      "close": "179.45",
      "average": "179.6748",
      "volume": "3845665",
      "turnover": "690967797.08",
      "trades": "5903"
    },
    {
      "date": "2024-04-22",
      "bid": "176.35",
      "ask": "176.40",
      "open": "180.05",
      "high": "182.00",
      "low": "176.05",
      "close": "176.05",
      "average": "176.9738",
      "volume": "6220089",
      "turnover": "1100929676.08",
      "trades": "8439"
    },
    {
      "date": "2024-04-23",
      "bid": "177.70",
      "ask": "177.80",
      "open": "176.05",
      "high": "179.25",
      "low": "175.55",
      "close": "177.95",
      "average": "177.8538",
      "volume": "5135441",
      "turnover": "913065670.84",
      "trades": "7319"
    },
    {
      "date": "2024-04-24",
      "bid": "192.20",
      "ask": "192.35",
      "open": "177.90",
      "high": "193.75",
      "low": "176.60",
      "close": "192.95",
      "average": "189.1631",
      "volume": "9289559",
      "turnover": "1756599187.76",
      "trades": "16744"
    },
    {
      "date": "2024-04-25",
      "bid": "188.90",
      "ask": "189.00",
      "open": "192.60",
      "high": "192.60",
      "low": "186.85",
      "close": "189.30",
      "average": "189.1807",
      "volume": "4194906",
      "turnover": "793555640.49",
      "trades": "7221"
    },
    {
      "date": "2024-04-26",
      "bid": "193.80",
      "ask": "193.90",
      "open": "192.35",
      "high": "194.10",
      "low": "191.65",
      "close": "193.90",
      "average": "193.603",
      "volume": "5208294",
      "turnover": "1008310218.79",
      "trades": "7501"
    },
    {
      "date": "2024-04-29",
      "bid": "195.15",
      "ask": "195.30",
      "open": "194.30",
      "high": "196.35",
      "low": "194.25",
      "close": "195.30",
      "average": "195.315",
      "volume": "3640264",
      "turnover": "711000347.14",
      "trades": "4947"
    },
    {
      "date": "2024-04-30",
      "bid": "194.60",
      "ask": "194.70",
      "open": "198.15",
      "high": "198.40",
      "low": "193.70",
      "close": "195.45",
      "average": "195.5708",
      "volume": "4427128",
      "turnover": "865719820.11",
      "trades": "6202"
    },
    {
      "date": "2024-05-02",
      "bid": "192.45",
      "ask": "192.55",
      "open": "193.25",
      "high": "195.10",
      "low": "192.25",
      "close": "193.10",
      "average": "193.1449",
      "volume": "4614479",
      "turnover": "891251987.71",
      "trades": "7911"
    },
    {
      "date": "2024-05-03",
      "bid": "195.70",
      "ask": "195.75",
      "open": "193.70",
      "high": "197.10",
      "low": "193.55",
      "close": "196.05",
      "average": "195.8163",
      "volume": "4580956",
      "turnover": "897006138.54",
      "trades": "5141"
    },
    {
      "date": "2024-05-06",
      "bid": "196.75",
      "ask": "196.80",
      "open": "196.95",
      "high": "197.45",
      "low": "194.95",
      "close": "197.00",
      "average": "196.6386",
      "volume": "2209431",
      "turnover": "434439073",
      "trades": "4228"
    },
    {
      "date": "2024-05-07",
      "bid": "198.90",
      "ask": "199.05",
      "open": "198.05",
      "high": "199.25",
      "low": "195.40",
      "close": "199.25",
      "average": "198.8546",
      "volume": "3721710",
      "turnover": "740074680.8",
      "trades": "3729"
    },
    {
      "date": "2024-05-08",
      "bid": "200.50",
      "ask": "200.60",
      "open": "198.45",
      "high": "201.50",
      "low": "198.15",
      "close": "199.75",
      "average": "199.9078",
      "volume": "2366194",
      "turnover": "473025035.31",
      "trades": "2335"
    },
    {
      "date": "2024-05-10",
      "bid": "202.70",
      "ask": "202.80",
      "open": "203.10",
      "high": "203.90",
      "low": "200.80",
      "close": "202.50",
      "average": "202.5992",
      "volume": "3614908",
      "turnover": "732384420.3",
      "trades": "6231"
    },
    {
      "date": "2024-05-13",
      "bid": "199.55",
      "ask": "199.65",
      "open": "202.10",
      "high": "202.30",
      "low": "199.10",
      "close": "199.80",
      "average": "199.9289",
      "volume": "2684235",
      "turnover": "536671283.46",
      "trades": "4296"
    },
    {
      "date": "2024-05-14",
      "bid": "199.00",
      "ask": "199.05",
      "open": "199.35",
      "high": "199.95",
      "low": "198.20",
      "close": "199.45",
      "average": "199.307",
      "volume": "3248742",
      "turnover": "647488373.83",
      "trades": "4606"
    },
    {
      "date": "2024-05-15",
      "bid": "201.30",
      "ask": "201.50",
      "open": "200.50",
      "high": "201.50",
      "low": "198.05",
      "close": "201.30",
      "average": "200.6226",
      "volume": "2938816",
      "turnover": "589584382.49",
      "trades": "4397"
    },
    {
      "date": "2024-05-16",
      "bid": "198.10",
      "ask": "198.20",
      "open": "201.60",
      "high": "201.80",
      "low": "197.75",
      "close": "197.90",
      "average": "198.343",
      "volume": "4106945",
      "turnover": "814603071.94",
      "trades": "6580"
    },
    {
      "date": "2024-05-17",
      "bid": "197.40",
      "ask": "197.55",
      "open": "197.50",
      "high": "198.40",
      "low": "195.85",
      "close": "197.75",
      "average": "197.4694",
      "volume": "2704590",
      "turnover": "534068832.2",
      "trades": "4353"
    },
    {
      "date": "2024-05-20",
      "bid": "199.70",
      "ask": "199.75",
      "open": "198.65",
      "high": "200.20",
      "low": "198.15",
      "close": "200.10",
      "average": "199.6303",
      "volume": "1839409",
      "turnover": "366896187.53",
      "trades": "3418"
    },
    {
      "date": "2024-05-21",
      "bid": "199.40",
      "ask": "199.50",
      "open": "199.95",
      "high": "200.10",
      "low": "198.75",
      "close": "199.50",
      "average": "199.467",
      "volume": "3860175",
      "turnover": "769548340.54",
      "trades": "3444"
    },
    {
      "date": "2024-05-22",
      "bid": "202.90",
      "ask": "203.00",
      "open": "199.80",
      "high": "203.80",
      "low": "199.50",
      "close": "203.30",
      "average": "202.8649",
      "volume": "4164143",
      "turnover": "844696091.9",
      "trades": "4865"
    },
    {
      "date": "2024-05-23",
      "bid": "205.10",
      "ask": "205.20",
      "open": "204.20",
      "high": "206.40",
      "low": "203.40",
      "close": "205.50",
      "average": "205.3545",
      "volume": "3800837",
      "turnover": "780517307.95",
      "trades": "5621"
    },
    {
      "date": "2024-05-24",
      "bid": "203.50",
      "ask": "203.60",
      "open": "204.10",
      "high": "204.10",
      "low": "201.90",
      "close": "204.00",
      "average": "203.482",
      "volume": "4009793",
      "turnover": "815829650.2",
      "trades": "5156"
    },
    {
      "date": "2024-05-27",
      "bid": "203.20",
      "ask": "203.40",
      "open": "203.90",
      "high": "203.90",
      "low": "201.70",
      "close": "203.10",
      "average": "202.7271",
      "volume": "1383310",
      "turnover": "280439264.35",
      "trades": "2748"
    },
    {
      "date": "2024-05-28",
      "bid": "201.10",
      "ask": "201.20",
      "open": "203.20",
      "high": "204.10",
      "low": "199.80",
      "close": "201.60",
      "average": "201.685",
      "volume": "2787897",
      "turnover": "561958983.4",
      "trades": "3824"
    },
    {
      "date": "2024-05-29",
      "bid": "199.25",
      "ask": "199.35",
      "open": "201.20",
      "high": "201.70",
      "low": "197.70",
      "close": "199.15",
      "average": "199.3881",
      "volume": "3082071",
      "turnover": "614590757.99",
      "trades": "4123"
    },
    {
      "date": "2024-05-30",
      "bid": "198.55",
      "ask": "198.65",
      "open": "198.20",
      "high": "198.90",
      "low": "197.25",
      "close": "198.70",
      "average": "198.3954",
      "volume": "2081692",
      "turnover": "412983029.35",
      "trades": "3383"
    },
    {
      "date": "2024-05-31",
      "bid": "200.60",
      "ask": "200.70",
      "open": "198.70",
      "high": "201.30",
      "low": "197.35",
      "close": "200.80",
      "average": "200.6651",
      "volume": "11517020",
      "turnover": "2311021689.83",
      "trades": "5064"
    },
    {
      "date": "2024-06-03",
      "bid": "201.80",
      "ask": "202.00",
      "open": "202.80",
      "high": "204.40",
      "low": "201.20",
      "close": "201.90",
      "average": "202.1408",
      "volume": "3550649",
      "turnover": "717784455.3",
      "trades": "4101"
    },
    {
      "date": "2024-06-04",
      "bid": "200.00",
      "ask": "200.10",
      "open": "201.40",
      "high": "201.60",
      "low": "199.45",
      "close": "200.10",
      "average": "200.3489",
      "volume": "2808654",
      "turnover": "562719275.97",
      "trades": "3589"
    },
    {
      "date": "2024-06-05",
      "bid": "201.60",
      "ask": "201.70",
      "open": "200.90",
      "high": "203.10",
      "low": "200.20",
      "close": "201.80",
      "average": "201.7005",
      "volume": "4642302",
      "turnover": "936365047.95",
      "trades": "5317"
    },
    {
      "date": "2024-06-07",
      "bid": "204.30",
      "ask": "204.40",
      "open": "203.50",
      "high": "205.60",
      "low": "202.20",
      "close": "204.40",
      "average": "203.9469",
      "volume": "3843990",
      "turnover": "783840939.6",
      "trades": "5533"
    },
    {
      "date": "2024-06-10",
      "bid": "203.20",
      "ask": "203.30",
      "open": "203.10",
      "high": "204.00",
      "low": "201.10",
      "close": "203.70",
      "average": "203.2811",
      "volume": "2315341",
      "turnover": "470632039.41",
      "trades": "3803"
    },
    {
      "date": "2024-06-11",
      "bid": "202.40",
      "ask": "202.50",
      "open": "204.00",
      "high": "204.90",
      "low": "200.90",
      "close": "202.30",
      "average": "202.4829",
      "volume": "2459070",
      "turnover": "497917511.9",
      "trades": "4803"
    },
    {
      "date": "2024-06-12",
      "bid": "205.70",
      "ask": "205.90",
      "open": "203.20",
      "high": "206.10",
      "low": "202.30",
      "close": "205.80",
      "average": "205.2295",
      "volume": "3144693",
      "turnover": "645367609.6",
      "trades": "5039"
    },
    {
      "date": "2024-06-13",
      "bid": "202.50",
      "ask": "202.60",
      "open": "206.40",
      "high": "206.40",
      "low": "202.50",
      "close": "202.60",
      "average": "203.099",
      "volume": "4226611",
      "turnover": "858475588.5",
      "trades": "3757"
    },
    {
      "date": "2024-06-14",
      "bid": "200.30",
      "ask": "200.40",
      "open": "202.50",
      "high": "202.70",
      "low": "198.50",
      "close": "200.20",
      "average": "200.4662",
      "volume": "3244439",
      "turnover": "650426194.66",
      "trades": "4476"
    },
    {
      "date": "2024-06-17",
      "bid": "200.70",
      "ask": "200.80",
      "open": "200.70",
      "high": "201.90",
      "low": "199.05",
      "close": "200.40",
      "average": "200.353",
      "volume": "4361386",
      "turnover": "873785484.96",
      "trades": "3910"
    },
    {
      "date": "2024-06-18",
      "bid": "201.90",
      "ask": "202.10",
      "open": "201.60",
      "high": "202.00",
      "low": "199.75",
      "close": "201.70",
      "average": "201.4139",
      "volume": "2691189",
      "turnover": "542038131.75",
      "trades": "3703"
    },
    {
      "date": "2024-06-19",
      "bid": "198.80",
      "ask": "198.90",
      "open": "201.40",
      "high": "202.00",
      "low": "198.70",
      "close": "198.75",
      "average": "199.3706",
      "volume": "2226020",
      "turnover": "443826095.84",
      "trades": "4143"
    },
    {
      "date": "2024-06-20",
      "bid": "198.85",
      "ask": "198.90",
      "open": "199.65",
      "high": "200.00",
      "low": "196.65",
      "close": "198.35",
      "average": "198.3865",
      "volume": "9281799",
      "turnover": "1841337960.65",
      "trades": "6862"
    },
    {
      "date": "2024-06-24",
      "bid": "202.40",
      "ask": "202.60",
      "open": "197.35",
      "high": "202.50",
      "low": "196.35",
      "close": "202.30",
      "average": "200.8919",
      "volume": "3654252",
      "turnover": "733439671.25",
      "trades": "6065"
    },
    {
      "date": "2024-06-25",
      "bid": "196.75",
      "ask": "196.85",
      "open": "201.00",
      "high": "201.00",
      "low": "195.40",
      "close": "197.15",
      "average": "197.2264",
      "volume": "2984102",
      "turnover": "588510848.28",
      "trades": "4860"
    },
    {
      "date": "2024-06-26",
      "bid": "199.05",
      "ask": "199.10",
      "open": "198.75",
      "high": "202.10",
      "low": "198.60",
      "close": "199.55",
      "average": "199.7983",
      "volume": "2857068",
      "turnover": "570849293.85",
      "trades": "4960"
    },
    {
      "date": "2024-06-27",
      "bid": "198.95",
      "ask": "199.05",
      "open": "199.35",
      "high": "202.10",
      "low": "198.65",
      "close": "198.65",
      "average": "199.4405",
      "volume": "2274262",
      "turnover": "453602249.65",
      "trades": "3859"
    },
    {
      "date": "2024-06-28",
      "bid": "199.30",
      "ask": "199.35",
      "open": "200.50",
      "high": "201.00",
      "low": "198.35",
      "close": "199.20",
      "average": "199.2315",
      "volume": "2907384",
      "turnover": "579244489.51",
      "trades": "3427"
    },
    {
      "date": "2024-07-01",
      "bid": "198.50",
      "ask": "198.60",
      "open": "199.75",
      "high": "200.70",
      "low": "197.90",
      "close": "198.80",
      "average": "198.6901",
      "volume": "1896172",
      "turnover": "376733865.67",
      "trades": "2991"
    },
    {
      "date": "2024-07-02",
      "bid": "197.30",
      "ask": "197.40",
      "open": "198.25",
      "high": "198.35",
      "low": "196.05",
      "close": "197.60",
      "average": "197.3898",
      "volume": "2656330",
      "turnover": "524293704.55",
      "trades": "3609"
    },
    {
      "date": "2024-07-03",
      "bid": "198.65",
      "ask": "198.70",
      "open": "198.40",
      "high": "201.40",
      "low": "197.05",
      "close": "197.75",
      "average": "198.3884",
      "volume": "3713419",
      "turnover": "736870644.41",
      "trades": "5258"
    },
    {
      "date": "2024-07-04",
      "bid": "196.05",
      "ask": "196.15",
      "open": "198.65",
      "high": "198.80",
      "low": "190.30",
      "close": "195.75",
      "average": "195.4973",
      "volume": "3517092",
      "turnover": "687614751.82",
      "trades": "6125"
    },
    {
      "date": "2024-07-05",
      "bid": "193.60",
      "ask": "193.70",
      "open": "196.00",
      "high": "196.20",
      "low": "192.95",
      "close": "193.90",
      "average": "194.3478",
      "volume": "2189317",
      "turnover": "425531223.42",
      "trades": "3117"
    },
    {
      "date": "2024-07-08",
      "bid": "196.30",
      "ask": "196.35",
      "open": "194.15",
      "high": "196.35",
      "low": "193.40",
      "close": "196.15",
      "average": "195.7403",
      "volume": "2937446",
      "turnover": "574951475.33",
      "trades": "3567"
    },
    {
      "date": "2024-07-09",
      "bid": "193.00",
      "ask": "193.10",
      "open": "195.15",
      "high": "195.80",
      "low": "192.70",
      "close": "193.40",
      "average": "193.7453",
      "volume": "2750685",
      "turnover": "532989761.33",
      "trades": "3625"
    },
    {
      "date": "2024-07-10",
      "bid": "192.90",
      "ask": "193.00",
      "open": "193.40",
      "high": "193.75",
      "low": "191.90",
      "close": "192.80",
      "average": "192.7922",
      "volume": "2961076",
      "turnover": "570876317.1",
      "trades": "4457"
    },
    {
      "date": "2024-07-11",
      "bid": "195.05",
      "ask": "195.10",
      "open": "193.20",
      "high": "195.45",
      "low": "192.80",
      "close": "194.40",
      "average": "194.392",
      "volume": "2875394",
      "turnover": "558943885.13",
      "trades": "3993"
    },
    {
      "date": "2024-07-12",
      "bid": "201.20",
      "ask": "201.40",
      "open": "194.10",
      "high": "201.70",
      "low": "194.10",
      "close": "201.00",
      "average": "199.7778",
      "volume": "3099041",
      "turnover": "618958031.33",
      "trades": "4237"
    },
    {
      "date": "2024-07-15",
      "bid": "200.60",
      "ask": "200.70",
      "open": "200.20",
      "high": "202.30",
      "low": "199.75",
      "close": "201.20",
      "average": "201.1976",
      "volume": "2909461",
      "turnover": "585409288.29",
      "trades": "3222"
    },
    {
      "date": "2024-07-16",
      "bid": "200.20",
      "ask": "200.40",
      "open": "200.80",
      "high": "201.00",
      "low": "198.25",
      "close": "200.60",
      "average": "200.2873",
      "volume": "2185828",
      "turnover": "437774912.1",
      "trades": "3043"
    },
    {
      "date": "2024-07-17",
      "bid": "194.60",
      "ask": "194.65",
      "open": "200.10",
      "high": "200.20",
      "low": "194.30",
      "close": "194.50",
      "average": "195.2297",
      "volume": "3412785",
      "turnover": "666328908.78",
      "trades": "5194"
    },
    {
      "date": "2024-07-18",
      "bid": "184.80",
      "ask": "184.90",
      "open": "194.65",
      "high": "195.20",
      "low": "182.75",
      "close": "184.30",
      "average": "185.2928",
      "volume": "8598283",
      "turnover": "1593372740.28",
      "trades": "15001"
    },
    {
      "date": "2024-07-19",
      "bid": "182.90",
      "ask": "183.00",
      "open": "183.70",
      "high": "186.75",
      "low": "182.80",
      "close": "182.95",
      "average": "183.7089",
      "volume": "3480621",
      "turnover": "639536816.41",
      "trades": "6524"
    },
    {
      "date": "2024-07-22",
      "bid": "185.25",
      "ask": "185.30",
      "open": "183.85",
      "high": "186.60",
      "low": "183.00",
      "close": "184.45",
      "average": "184.7303",
      "volume": "4788223",
      "turnover": "885175975.06",
      "trades": "6337"
    },
    {
      "date": "2024-07-23",
      "bid": "187.00",
      "ask": "187.10",
      "open": "184.50",
      "high": "187.25",
      "low": "182.30",
      "close": "186.55",
      "average": "186.0838",
      "volume": "2483693",
      "turnover": "462173186.22",
      "trades": "4026"
    },
    {
      "date": "2024-07-24",
      "bid": "183.90",
      "ask": "184.00",
      "open": "184.95",
      "high": "185.40",
      "low": "183.25",
      "close": "184.30",
      "average": "184.3326",
      "volume": "2476778",
      "turnover": "456550984.86",
      "trades": "3323"
    },
    {
      "date": "2024-07-25",
      "bid": "183.25",
      "ask": "183.35",
      "open": "181.35",
      "high": "183.55",
      "low": "179.10",
      "close": "183.15",
      "average": "182.1981",
      "volume": "3201987",
      "turnover": "583287390.53",
      "trades": "4919"
    },
    {
      "date": "2024-07-26",
      "bid": "184.80",
      "ask": "184.85",
      "open": "183.10",
      "high": "184.95",
      "low": "182.45",
      "close": "184.40",
      "average": "184.3043",
      "volume": "2593216",
      "turnover": "477931077.11",
      "trades": "3198"
    },
    {
      "date": "2024-07-29",
      "bid": "184.95",
      "ask": "185.00",
      "open": "185.35",
      "high": "187.15",
      "low": "184.70",
      "close": "184.70",
      "average": "185.2311",
      "volume": "2363847",
      "turnover": "437895647.37",
      "trades": "3321"
    },
    {
      "date": "2024-07-30",
      "bid": "187.15",
      "ask": "187.20",
      "open": "185.10",
      "high": "187.70",
      "low": "184.95",
      "close": "186.60",
      "average": "186.631",
      "volume": "2281777",
      "turnover": "425846337.35",
      "trades": "2585"
    },
    {
      "date": "2024-07-31",
      "bid": "191.15",
      "ask": "191.25",
      "open": "190.35",
      "high": "191.80",
      "low": "189.55",
      "close": "190.60",
      "average": "190.7868",
      "volume": "6292707",
      "turnover": "1200618729.11",
      "trades": "5939"
    },
    {
      "date": "2024-08-01",
      "bid": "182.40",
      "ask": "182.50",
      "open": "190.60",
      "high": "190.60",
      "low": "181.90",
      "close": "182.50",
      "average": "184.8597",
      "volume": "3984336",
      "turnover": "736819145.43",
      "trades": "7443"
    },
    {
      "date": "2024-08-02",
      "bid": "174.85",
      "ask": "175.00",
      "open": "179.60",
      "high": "179.70",
      "low": "174.55",
      "close": "175.35",
      "average": "176.2495",
      "volume": "4372837",
      "turnover": "771025500.35",
      "trades": "7364"
    },
    {
      "date": "2024-08-05",
      "bid": "172.65",
      "ask": "172.70",
      "open": "169.40",
      "high": "172.80",
      "low": "167.00",
      "close": "172.25",
      "average": "170.4256",
      "volume": "5218174",
      "turnover": "889196769.6",
      "trades": "10379"
    },
    {
      "date": "2024-08-06",
      "bid": "172.00",
      "ask": "172.15",
      "open": "174.00",
      "high": "175.20",
      "low": "170.25",
      "close": "172.05",
      "average": "172.2006",
      "volume": "3730040",
      "turnover": "642328071.3",
      "trades": "5918"
    },
    {
      "date": "2024-08-07",
      "bid": "175.85",
      "ask": "175.95",
      "open": "173.45",
      "high": "176.85",
      "low": "172.35",
      "close": "176.10",
      "average": "175.7707",
      "volume": "3298451",
      "turnover": "579743618.91",
      "trades": "4389"
    },
    {
      "date": "2024-08-08",
      "bid": "177.10",
      "ask": "177.20",
      "open": "174.50",
      "high": "177.40",
      "low": "173.35",
      "close": "177.00",
      "average": "176.3158",
      "volume": "2607122",
      "turnover": "459604880.97",
      "trades": "3661"
    },
    {
      "date": "2024-08-09",
      "bid": "176.50",
      "ask": "176.55",
      "open": "177.20",
      "high": "178.25",
      "low": "175.30",
      "close": "176.65",
      "average": "176.7219",
      "volume": "2048830",
      "turnover": "362059921.3",
      "trades": "2991"
    },
    {
      "date": "2024-08-12",
      "bid": "177.10",
      "ask": "177.15",
      "open": "177.05",
      "high": "178.55",
      "low": "176.60",
      "close": "177.15",
      "average": "177.3219",
      "volume": "1608644",
      "turnover": "285250839.6",
      "trades": "2604"
    },
    {
      "date": "2024-08-13",
      "bid": "178.95",
      "ask": "179.00",
      "open": "177.80",
      "high": "179.05",
      "low": "177.30",
      "close": "178.75",
      "average": "178.4973",
      "volume": "1792431",
      "turnover": "319927862.45",
      "trades": "3369"
    },
    {
      "date": "2024-08-14",
      "bid": "181.15",
      "ask": "181.25",
      "open": "181.30",
      "high": "182.20",
      "low": "180.15",
      "close": "181.30",
      "average": "181.2412",
      "volume": "2625217",
      "turnover": "475859079.89",
      "trades": "4545"
    },
    {
      "date": "2024-08-15",
      "bid": "182.70",
      "ask": "182.75",
      "open": "182.25",
      "high": "183.85",
      "low": "180.60",
      "close": "182.25",
      "average": "182.3062",
      "volume": "3179219",
      "turnover": "579454186.76",
      "trades": "4584"
    },
    {
      "date": "2024-08-16",
      "bid": "183.05",
      "ask": "183.15",
      "open": "183.10",
      "high": "183.50",
      "low": "182.15",
      "close": "183.10",
      "average": "183.0026",
      "volume": "3268051",
      "turnover": "598048638.76",
      "trades": "4318"
    },
    {
      "date": "2024-08-19",
      "bid": "183.50",
      "ask": "183.55",
      "open": "183.10",
      "high": "184.10",
      "low": "182.95",
      "close": "183.70",
      "average": "183.6611",
      "volume": "1870459",
      "turnover": "343527501.45",
      "trades": "1927"
    },
    {
      "date": "2024-08-20",
      "bid": "183.25",
      "ask": "183.30",
      "open": "184.15",
      "high": "185.10",
      "low": "182.95",
      "close": "183.30",
      "average": "183.5421",
      "volume": "1542324",
      "turnover": "283153110.26",
      "trades": "2275"
    },
    {
      "date": "2024-08-21",
      "bid": "182.70",
      "ask": "182.80",
      "open": "183.65",
      "high": "184.50",
      "low": "182.20",
      "close": "183.00",
      "average": "183.0889",
      "volume": "1817186",
      "turnover": "332714490.79",
      "trades": "2500"
    },
    {
      "date": "2024-08-22",
      "bid": "183.55",
      "ask": "183.60",
      "open": "183.40",
      "high": "184.90",
      "low": "183.20",
      "close": "183.55",
      "average": "183.7977",
      "volume": "1363458",
      "turnover": "250608079.93",
      "trades": "2017"
    },
    {
      "date": "2024-08-23",
      "bid": "185.70",
      "ask": "185.80",
      "open": "183.15",
      "high": "186.35",
      "low": "182.45",
      "close": "185.15",
      "average": "185.2044",
      "volume": "2708563",
      "turnover": "501638669.18",
      "trades": "2935"
    },
    {
      "date": "2024-08-26",
      "bid": "184.85",
      "ask": "184.95",
      "open": "184.90",
      "high": "185.80",
      "low": "183.70",
      "close": "184.35",
      "average": "184.5399",
      "volume": "1374913",
      "turnover": "253732694.61",
      "trades": "2383"
    },
    {
      "date": "2024-08-27",
      "bid": "182.65",
      "ask": "182.75",
      "open": "184.40",
      "high": "184.90",
      "low": "182.25",
      "close": "182.80",
      "average": "182.9526",
      "volume": "1958154",
      "turnover": "358244780.08",
      "trades": "2455"
    },
    {
      "date": "2024-08-28",
      "bid": "184.35",
      "ask": "184.45",
      "open": "183.30",
      "high": "185.60",
      "low": "182.30",
      "close": "184.35",
      "average": "184.4754",
      "volume": "2265301",
      "turnover": "417660331.96",
      "trades": "2590"
    },
    {
      "date": "2024-08-29",
      "bid": "187.05",
      "ask": "187.20",
      "open": "184.00",
      "high": "187.40",
      "low": "183.55",
      "close": "187.00",
      "average": "186.451",
      "volume": "1811134",
      "turnover": "337532081.07",
      "trades": "2852"
    },
    {
      "date": "2024-08-30",
      "bid": "185.80",
      "ask": "185.95",
      "open": "187.00",
      "high": "187.15",
      "low": "185.75",
      "close": "186.15",
      "average": "186.258",
      "volume": "3173123",
      "turnover": "591052206.23",
      "trades": "3082"
    },
    {
      "date": "2024-09-02",
      "bid": "185.45",
      "ask": "185.50",
      "open": "185.90",
      "high": "186.25",
      "low": "184.05",
      "close": "185.45",
      "average": "185.2069",
      "volume": "2036910",
      "turnover": "377240184.29",
      "trades": "3855"
    },
    {
      "date": "2024-09-03",
      "bid": "183.05",
      "ask": "183.15",
      "open": "184.40",
      "high": "186.65",
      "low": "182.05",
      "close": "183.15",
      "average": "183.689",
      "volume": "3379813",
      "turnover": "621032832.42",
      "trades": "3855"
    },
    {
      "date": "2024-09-04",
      "bid": "180.15",
      "ask": "180.25",
      "open": "179.65",
      "high": "181.90",
      "low": "178.90",
      "close": "180.00",
      "average": "180.2258",
      "volume": "2838013",
      "turnover": "511593956.66",
      "trades": "4584"
    },
    {
      "date": "2024-09-05",
      "bid": "176.20",
      "ask": "176.30",
      "open": "178.90",
      "high": "179.60",
      "low": "175.60",
      "close": "176.05",
      "average": "176.5753",
      "volume": "2225011",
      "turnover": "392974417.06",
      "trades": "4349"
    },
    {
      "date": "2024-09-06",
      "bid": "172.40",
      "ask": "172.50",
      "open": "174.60",
      "high": "176.15",
      "low": "172.10",
      "close": "172.60",
      "average": "173.4858",
      "volume": "2577407",
      "turnover": "447255672.39",
      "trades": "5031"
    },
    {
      "date": "2024-09-09",
      "bid": "176.25",
      "ask": "176.30",
      "open": "174.40",
      "high": "177.30",
      "low": "174.25",
      "close": "176.30",
      "average": "176.0715",
      "volume": "2408536",
      "turnover": "424088080.77",
      "trades": "4276"
    },
    {
      "date": "2024-09-10",
      "bid": "176.60",
      "ask": "176.70",
      "open": "176.65",
      "high": "178.60",
      "low": "175.60",
      "close": "176.45",
      "average": "176.5907",
      "volume": "2373954",
      "turnover": "419307714.37",
      "trades": "3290"
    },
    {
      "date": "2024-09-11",
      "bid": "175.95",
      "ask": "176.05",
      "open": "176.85",
      "high": "178.55",
      "low": "175.25",
      "close": "175.75",
      "average": "176.2906",
      "volume": "2274567",
      "turnover": "400978397.13",
      "trades": "3341"
    },
    {
      "date": "2024-09-12",
      "bid": "178.75",
      "ask": "178.85",
      "open": "179.20",
      "high": "180.95",
      "low": "177.70",
      "close": "178.70",
      "average": "179.0072",
      "volume": "2950594",
      "turnover": "528465261.02",
      "trades": "4963"
    },
    {
      "date": "2024-09-13",
      "bid": "179.65",
      "ask": "179.75",
      "open": "179.25",
      "high": "180.25",
      "low": "178.60",
      "close": "179.85",
      "average": "179.6454",
      "volume": "1320797",
      "turnover": "237272250.58",
      "trades": "2212"
    },
    {
      "date": "2024-09-16",
      "bid": "178.80",
      "ask": "178.90",
      "open": "179.10",
      "high": "180.15",
      "low": "178.00",
      "close": "178.60",
      "average": "178.8134",
      "volume": "2077852",
      "turnover": "371202110.88",
      "trades": "2572"
    },
    {
      "date": "2024-09-17",
      "bid": "181.00",
      "ask": "181.15",
      "open": "178.80",
      "high": "181.55",
      "low": "178.80",
      "close": "181.10",
      "average": "180.7506",
      "volume": "2355794",
      "turnover": "425808038.54",
      "trades": "4116"
    },
    {
      "date": "2024-09-18",
      "bid": "178.95",
      "ask": "179.05",
      "open": "180.95",
      "high": "180.95",
      "low": "178.75",
      "close": "179.75",
      "average": "179.7633",
      "volume": "2429231",
      "turnover": "436683875.1",
      "trades": "2757"
    },
    {
      "date": "2024-09-19",
      "bid": "185.35",
      "ask": "185.45",
      "open": "181.75",
      "high": "186.30",
      "low": "180.75",
      "close": "185.20",
      "average": "184.3173",
      "volume": "3861567",
      "turnover": "711739397.37",
      "trades": "5716"
    },
    {
      "date": "2024-09-20",
      "bid": "182.35",
      "ask": "182.45",
      "open": "183.75",
      "high": "184.05",
      "low": "181.85",
      "close": "182.55",
      "average": "182.7115",
      "volume": "6867594",
      "turnover": "1254913623.98",
      "trades": "5851"
    },
    {
      "date": "2024-09-23",
      "bid": "184.35",
      "ask": "184.45",
      "open": "182.85",
      "high": "185.35",
      "low": "181.70",
      "close": "184.70",
      "average": "184.2271",
      "volume": "2823715",
      "turnover": "520205653.66",
      "trades": "3564"
    },
    {
      "date": "2024-09-24",
      "bid": "186.45",
      "ask": "186.55",
      "open": "187.20",
      "high": "188.50",
      "low": "184.00",
      "close": "186.00",
      "average": "186.2272",
      "volume": "2486550",
      "turnover": "463096451.05",
      "trades": "3948"
    },
    {
      "date": "2024-09-25",
      "bid": "190.00",
      "ask": "190.10",
      "open": "185.45",
      "high": "190.30",
      "low": "185.15",
      "close": "189.65",
      "average": "189.2916",
      "volume": "2893600",
      "turnover": "547772244.04",
      "trades": "4789"
    },
    {
      "date": "2024-09-26",
      "bid": "196.55",
      "ask": "196.65",
      "open": "195.30",
      "high": "197.45",
      "low": "194.10",
      "close": "196.25",
      "average": "196.054",
      "volume": "4499111",
      "turnover": "881871212.44",
      "trades": "8046"
    },
    {
      "date": "2024-09-27",
      "bid": "198.25",
      "ask": "198.35",
      "open": "197.00",
      "high": "198.40",
      "low": "194.95",
      "close": "198.05",
      "average": "197.6425",
      "volume": "3171103",
      "turnover": "626678817.3",
      "trades": "3798"
    },
    {
      "date": "2024-09-30",
      "bid": "196.40",
      "ask": "196.50",
      "open": "197.00",
      "high": "199.35",
      "low": "196.05",
      "close": "196.45",
      "average": "196.6151",
      "volume": "4206846",
      "turnover": "827167404.99",
      "trades": "4481"
    },
    {
      "date": "2024-10-01",
      "bid": "195.05",
      "ask": "195.15",
      "open": "197.00",
      "high": "198.10",
      "low": "194.25",
      "close": "194.70",
      "average": "195.3263",
      "volume": "2879862",
      "turnover": "562548940.77",
      "trades": "4591"
    },
    {
      "date": "2024-10-02",
      "bid": "197.35",
      "ask": "197.45",
      "open": "195.65",
      "high": "197.70",
      "low": "195.45",
      "close": "197.70",
      "average": "197.2412",
      "volume": "2316717",
      "turnover": "456891048.37",
      "trades": "3498"
    },
    {
      "date": "2024-10-03",
      "bid": "196.10",
      "ask": "196.20",
      "open": "196.40",
      "high": "197.10",
      "low": "194.70",
      "close": "196.00",
      "average": "195.978",
      "volume": "2180226",
      "turnover": "427273619.46",
      "trades": "3738"
    },
    {
      "date": "2024-10-04",
      "bid": "195.85",
      "ask": "195.95",
      "open": "196.00",
      "high": "197.60",
      "low": "193.35",
      "close": "195.55",
      "average": "195.5071",
      "volume": "2597202",
      "turnover": "507880448.87",
      "trades": "3498"
    },
    {
      "date": "2024-10-07",
      "bid": "195.40",
      "ask": "195.50",
      "open": "196.75",
      "high": "196.75",
      "low": "193.85",
      "close": "195.30",
      "average": "195.2184",
      "volume": "1624200",
      "turnover": "317046902.77",
      "trades": "2454"
    },
    {
      "date": "2024-10-08",
      "bid": "194.10",
      "ask": "194.20",
      "open": "193.15",
      "high": "194.55",
      "low": "191.70",
      "close": "193.85",
      "average": "193.5848",
      "volume": "2265937",
      "turnover": "438658307.2",
      "trades": "3623"
    },
    {
      "date": "2024-10-09",
      "bid": "195.45",
      "ask": "195.50",
      "open": "193.95",
      "high": "195.55",
      "low": "193.30",
      "close": "194.65",
      "average": "194.5649",
      "volume": "2506608",
      "turnover": "487671286.92",
      "trades": "3897"
    },
    {
      "date": "2024-10-10",
      "bid": "191.80",
      "ask": "191.85",
      "open": "194.15",
      "high": "194.70",
      "low": "190.25",
      "close": "192.20",
      "average": "192.1421",
      "volume": "3508201",
      "turnover": "674165744.66",
      "trades": "4437"
    },
    {
      "date": "2024-10-11",
      "bid": "194.20",
      "ask": "194.30",
      "open": "192.05",
      "high": "194.75",
      "low": "191.65",
      "close": "194.20",
      "average": "193.7174",
      "volume": "2240663",
      "turnover": "433909669.17",
      "trades": "3824"
    },
    {
      "date": "2024-10-14",
      "bid": "195.90",
      "ask": "196.00",
      "open": "194.25",
      "high": "196.00",
      "low": "193.90",
      "close": "195.95",
      "average": "195.6116",
      "volume": "1811185",
      "turnover": "354281104.64",
      "trades": "2868"
    },
    {
      "date": "2024-10-15",
      "bid": "186.15",
      "ask": "186.25",
      "open": "196.15",
      "high": "197.80",
      "low": "185.95",
      "close": "186.15",
      "average": "188.6041",
      "volume": "5357770",
      "turnover": "1011234268.82",
      "trades": "7836"
    },
    {
      "date": "2024-10-16",
      "bid": "184.40",
      "ask": "184.50",
      "open": "183.90",
      "high": "186.30",
      "low": "181.65",
      "close": "184.60",
      "average": "184.7724",
      "volume": "4948008",
      "turnover": "914087882.51",
      "trades": "9168"
    },
    {
      "date": "2024-10-17",
      "bid": "183.75",
      "ask": "183.80",
      "open": "184.30",
      "high": "185.45",
      "low": "183.25",
      "close": "184.00",
      "average": "184.0174",
      "volume": "4897815",
      "turnover": "901300887.2",
      "trades": "7781"
    },
    {
      "date": "2024-10-18",
      "bid": "183.65",
      "ask": "183.70",
      "open": "183.20",
      "high": "185.30",
      "low": "182.65",
      "close": "183.55",
      "average": "183.8322",
      "volume": "3706756",
      "turnover": "681427111.4",
      "trades": "4518"
    },
    {
      "date": "2024-10-21",
      "bid": "180.75",
      "ask": "180.85",
      "open": "183.25",
      "high": "183.60",
      "low": "180.75",
      "close": "181.45",
      "average": "181.9248",
      "volume": "4162872",
      "turnover": "757608804.32",
      "trades": "6977"
    },
    {
      "date": "2024-10-22",
      "bid": "179.75",
      "ask": "179.85",
      "open": "181.45",
      "high": "181.95",
      "low": "178.50",
      "close": "179.90",
      "average": "180.0731",
      "volume": "4507663",
      "turnover": "811717501.07",
      "trades": "5997"
    },
    {
      "date": "2024-10-23",
      "bid": "179.50",
      "ask": "179.60",
      "open": "177.50",
      "high": "183.55",
      "low": "174.25",
      "close": "179.90",
      "average": "179.2944",
      "volume": "6698407",
      "turnover": "1201166558.94",
      "trades": "14186"
    },
    {
      "date": "2024-10-24",
      "bid": "179.30",
      "ask": "179.40",
      "open": "179.40",
      "high": "182.60",
      "low": "178.25",
      "close": "179.45",
      "average": "179.8748",
      "volume": "3318189",
      "turnover": "596989399.4",
      "trades": "6504"
    },
    {
      "date": "2024-10-25",
      "bid": "179.50",
      "ask": "179.60",
      "open": "179.20",
      "high": "180.65",
      "low": "177.95",
      "close": "179.55",
      "average": "179.4782",
      "volume": "2369018",
      "turnover": "425324457.01",
      "trades": "4235"
    },
    {
      "date": "2024-10-28",
      "bid": "181.75",
      "ask": "181.85",
      "open": "180.60",
      "high": "183.00",
      "low": "179.70",
      "close": "181.75",
      "average": "181.6392",
      "volume": "3405391",
      "turnover": "618742553.97",
      "trades": "5207"
    },
    {
      "date": "2024-10-29",
      "bid": "181.00",
      "ask": "181.10",
      "open": "182.25",
      "high": "182.95",
      "low": "180.75",
      "close": "180.75",
      "average": "181.1195",
      "volume": "3531768",
      "turnover": "639835287.47",
      "trades": "3864"
    },
    {
      "date": "2024-10-30",
      "bid": "177.85",
      "ask": "177.95",
      "open": "180.05",
      "high": "180.45",
      "low": "176.70",
      "close": "177.75",
      "average": "177.9847",
      "volume": "4203250",
      "turnover": "748201749.9",
      "trades": "4097"
    },
    {
      "date": "2024-10-31",
      "bid": "174.75",
      "ask": "174.85",
      "open": "176.20",
      "high": "176.80",
      "low": "174.30",
      "close": "175.40",
      "average": "175.441",
      "volume": "4344094",
      "turnover": "762161724.56",
      "trades": "4406"
    },
    {
      "date": "2024-11-01",
      "bid": "176.50",
      "ask": "176.55",
      "open": "175.95",
      "high": "176.65",
      "low": "174.95",
      "close": "175.45",
      "average": "175.5429",
      "volume": "1495150",
      "turnover": "262461639.63",
      "trades": "1662"
    },
    {
      "date": "2024-11-04",
      "bid": "176.30",
      "ask": "176.35",
      "open": "176.00",
      "high": "178.40",
      "low": "175.60",
      "close": "176.60",
      "average": "176.6749",
      "volume": "2316121",
      "turnover": "409202254.1",
      "trades": "3669"
    },
    {
      "date": "2024-11-05",
      "bid": "178.05",
      "ask": "178.10",
      "open": "176.20",
      "high": "178.10",
      "low": "175.55",
      "close": "178.10",
      "average": "177.4928",
      "volume": "2205190",
      "turnover": "391301848.96",
      "trades": "3922"
    },
    {
      "date": "2024-11-06",
      "bid": "177.80",
      "ask": "177.85",
      "open": "179.45",
      "high": "185.05",
      "low": "177.70",
      "close": "177.75",
      "average": "179.8389",
      "volume": "3979835",
      "turnover": "716050760.75",
      "trades": "7014"
    },
    {
      "date": "2024-11-07",
      "bid": "183.05",
      "ask": "183.15",
      "open": "177.85",
      "high": "183.75",
      "low": "177.40",
      "close": "183.00",
      "average": "182.1397",
      "volume": "6352307",
      "turnover": "1157085505.48",
      "trades": "6713"
    },
    {
      "date": "2024-11-08",
      "bid": "180.75",
      "ask": "180.85",
      "open": "183.45",
      "high": "183.80",
      "low": "180.00",
      "close": "181.20",
      "average": "181.2607",
      "volume": "7234086",
      "turnover": "1311221487.84",
      "trades": "9899"
    },
    {
      "date": "2024-11-11",
      "bid": "184.65",
      "ask": "184.75",
      "open": "182.50",
      "high": "185.05",
      "low": "182.40",
      "close": "184.55",
      "average": "184.4046",
      "volume": "3286490",
      "turnover": "606040638.15",
      "trades": "4684"
    },
    {
      "date": "2024-11-12",
      "bid": "176.35",
      "ask": "176.40",
      "open": "182.60",
      "high": "183.35",
      "low": "176.25",
      "close": "177.05",
      "average": "178.3269",
      "volume": "4847541",
      "turnover": "866098593.25",
      "trades": "7369"
    },
    {
      "date": "2024-11-13",
      "bid": "177.35",
      "ask": "177.45",
      "open": "177.15",
      "high": "178.15",
      "low": "175.70",
      "close": "178.15",
      "average": "177.6455",
      "volume": "4003612",
      "turnover": "711097665.54",
      "trades": "4853"
    },
    {
      "date": "2024-11-14",
      "bid": "178.30",
      "ask": "178.40",
      "open": "178.65",
      "high": "179.80",
      "low": "177.45",
      "close": "178.45",
      "average": "178.5733",
      "volume": "4331302",
      "turnover": "773530769.68",
      "trades": "5179"
    },
    {
      "date": "2024-11-15",
      "bid": "175.90",
      "ask": "176.00",
      "open": "176.80",
      "high": "177.90",
      "low": "175.30",
      "close": "175.45",
      "average": "175.772",
      "volume": "4337402",
      "turnover": "762494280.59",
      "trades": "5309"
    },
    {
      "date": "2024-11-18",
      "bid": "174.45",
      "ask": "174.50",
      "open": "175.30",
      "high": "176.15",
      "low": "173.55",
      "close": "174.55",
      "average": "174.6418",
      "volume": "2507909",
      "turnover": "437968277.27",
      "trades": "4153"
    },
    {
      "date": "2024-11-19",
      "bid": "173.00",
      "ask": "173.05",
      "open": "174.85",
      "high": "175.00",
      "low": "170.75",
      "close": "173.00",
      "average": "172.5316",
      "volume": "3125901",
      "turnover": "539257856.78",
      "trades": "4651"
    },
    {
      "date": "2024-11-20",
      "bid": "171.45",
      "ask": "171.55",
      "open": "174.20",
      "high": "174.95",
      "low": "171.40",
      "close": "171.55",
      "average": "172.5078",
      "volume": "2833290",
      "turnover": "488837134.85",
      "trades": "3027"
    },
    {
      "date": "2024-11-21",
      "bid": "172.80",
      "ask": "172.85",
      "open": "171.35",
      "high": "172.90",
      "low": "170.55",
      "close": "172.70",
      "average": "172.3254",
      "volume": "2519870",
      "turnover": "434177490.45",
      "trades": "3115"
    },
    {
      "date": "2024-11-22",
      "bid": "174.40",
      "ask": "174.45",
      "open": "172.95",
      "high": "175.00",
      "low": "171.85",
      "close": "174.15",
      "average": "173.8104",
      "volume": "5151579",
      "turnover": "895382191.19",
      "trades": "5586"
    },
    {
      "date": "2024-11-25",
      "bid": "173.45",
      "ask": "173.55",
      "open": "175.30",
      "high": "175.55",
      "low": "172.80",
      "close": "173.40",
      "average": "173.5374",
      "volume": "7406669",
      "turnover": "1285498664.29",
      "trades": "4439"
    },
    {
      "date": "2024-11-26",
      "bid": "172.90",
      "ask": "173.00",
      "open": "172.15",
      "high": "173.50",
      "low": "171.35",
      "close": "172.90",
      "average": "172.7739",
      "volume": "1753978",
      "turnover": "303037922.76",
      "trades": "2567"
    },
    {
      "date": "2024-11-27",
      "bid": "172.40",
      "ask": "172.45",
      "open": "172.70",
      "high": "173.50",
      "low": "171.75",
      "close": "172.50",
      "average": "172.588",
      "volume": "2662330",
      "turnover": "459472007.09",
      "trades": "2866"
    },
    {
      "date": "2024-11-28",
      "bid": "172.45",
      "ask": "172.55",
      "open": "173.40",
      "high": "174.80",
      "low": "172.30",
      "close": "172.30",
      "average": "172.8585",
      "volume": "2002379",
      "turnover": "346192972.57",
      "trades": "2626"
    },
    {
      "date": "2024-11-29",
      "bid": "173.40",
      "ask": "173.55",
      "open": "172.45",
      "high": "174.15",
      "low": "171.20",
      "close": "174.15",
      "average": "173.7958",
      "volume": "4898312",
      "turnover": "851235188.28",
      "trades": "4095"
    },
    {
      "date": "2024-12-02",
      "bid": "177.00",
      "ask": "177.10",
      "open": "173.30",
      "high": "178.75",
      "low": "172.90",
      "close": "177.05",
      "average": "176.4069",
      "volume": "4763690",
      "turnover": "840364257.07",
      "trades": "7870"
    },
    {
      "date": "2024-12-03",
      "bid": "178.25",
      "ask": "178.30",
      "open": "177.45",
      "high": "180.90",
      "low": "177.45",
      "close": "178.00",
      "average": "178.4093",
      "volume": "3624850",
      "turnover": "646709522.08",
      "trades": "5634"
    },
    {
      "date": "2024-12-04",
      "bid": "180.40",
      "ask": "180.45",
      "open": "179.70",
      "high": "181.15",
      "low": "178.60",
      "close": "180.70",
      "average": "180.4922",
      "volume": "2705680",
      "turnover": "488258736.43",
      "trades": "3622"
    },
    {
      "date": "2024-12-05",
      "bid": "178.80",
      "ask": "178.85",
      "open": "180.05",
      "high": "180.05",
      "low": "177.90",
      "close": "178.75",
      "average": "178.7523",
      "volume": "2706436",
      "turnover": "483798859.28",
      "trades": "4093"
    },
    {
      "date": "2024-12-06",
      "bid": "180.45",
      "ask": "180.55",
      "open": "178.25",
      "high": "180.95",
      "low": "178.15",
      "close": "180.30",
      "average": "179.7442",
      "volume": "2697008",
      "turnover": "484700588.79",
      "trades": "3307"
    },
    {
      "date": "2024-12-09",
      "bid": "180.95",
      "ask": "181.05",
      "open": "185.15",
      "high": "185.15",
      "low": "180.65",
      "close": "181.20",
      "average": "181.9029",
      "volume": "3676712",
      "turnover": "668826762.28",
      "trades": "4734"
    },
    {
      "date": "2024-12-10",
      "bid": "179.20",
      "ask": "179.25",
      "open": "180.00",
      "high": "180.75",
      "low": "178.70",
      "close": "179.50",
      "average": "179.5418",
      "volume": "4719802",
      "turnover": "847340066",
      "trades": "6318"
    },
    {
      "date": "2024-12-11",
      "bid": "179.75",
      "ask": "179.90",
      "open": "178.65",
      "high": "180.50",
      "low": "178.65",
      "close": "179.60",
      "average": "179.6631",
      "volume": "4042918",
      "turnover": "726384374.13",
      "trades": "4250"
    },
    {
      "date": "2024-12-12",
      "bid": "178.55",
      "ask": "178.65",
      "open": "179.60",
      "high": "180.65",
      "low": "178.55",
      "close": "178.95",
      "average": "179.145",
      "volume": "3895148",
      "turnover": "697803799.37",
      "trades": "4706"
    },
    {
      "date": "2024-12-13",
      "bid": "176.85",
      "ask": "176.90",
      "open": "178.55",
      "high": "179.60",
      "low": "176.60",
      "close": "177.05",
      "average": "177.6062",
      "volume": "4203683",
      "turnover": "746564929.56",
      "trades": "4316"
    },
    {
      "date": "2024-12-16",
      "bid": "177.10",
      "ask": "177.20",
      "open": "176.80",
      "high": "178.45",
      "low": "176.55",
      "close": "177.25",
      "average": "177.3074",
      "volume": "4077108",
      "turnover": "722906993.64",
      "trades": "4204"
    },
    {
      "date": "2024-12-17",
      "bid": "176.95",
      "ask": "177.00",
      "open": "176.20",
      "high": "178.55",
      "low": "175.95",
      "close": "176.80",
      "average": "176.8389",
      "volume": "4544559",
      "turnover": "803540529.1",
      "trades": "4041"
    },
    {
      "date": "2024-12-18",
      "bid": "176.65",
      "ask": "176.70",
      "open": "177.25",
      "high": "178.00",
      "low": "175.35",
      "close": "177.10",
      "average": "177.0295",
      "volume": "4413086",
      "turnover": "781242653.49",
      "trades": "4721"
    },
    {
      "date": "2024-12-19",
      "bid": "171.25",
      "ask": "171.35",
      "open": "173.75",
      "high": "174.45",
      "low": "170.95",
      "close": "171.40",
      "average": "171.8446",
      "volume": "5088190",
      "turnover": "874459138.42",
      "trades": "7745"
    },
    {
      "date": "2024-12-20",
      "bid": "170.20",
      "ask": "170.30",
      "open": "170.00",
      "high": "170.55",
      "low": "167.65",
      "close": "170.10",
      "average": "169.7776",
      "volume": "7958518",
      "turnover": "1351159784.77",
      "trades": "6971"
    },
    {
      "date": "2024-12-23",
      "bid": "168.70",
      "ask": "168.80",
      "open": "169.75",
      "high": "169.95",
      "low": "168.15",
      "close": "168.65",
      "average": "168.8331",
      "volume": "3181933",
      "turnover": "537242305.78",
      "trades": "5077"
    },
    {
      "date": "2024-12-27",
      "bid": "169.45",
      "ask": "169.60",
      "open": "169.20",
      "high": "170.75",
      "low": "168.60",
      "close": "170.00",
      "average": "169.9199",
      "volume": "2821169",
      "turnover": "479358749.21",
      "trades": "3741"
    },
    {
      "date": "2024-12-30",
      "bid": "168.30",
      "ask": "168.40",
      "open": "169.45",
      "high": "169.60",
      "low": "167.40",
      "close": "168.85",
      "average": "168.5003",
      "volume": "3452894",
      "turnover": "581795331.23",
      "trades": "4091"
    },
    {
      "date": "2025-01-02",
      "bid": "171.35",
      "ask": "171.45",
      "open": "169.40",
      "high": "171.70",
      "low": "169.30",
      "close": "171.65",
      "average": "171.1169",
      "volume": "2313730",
      "turnover": "395912396.02",
      "trades": "3023"
    },
    {
      "date": "2025-01-03",
      "bid": "171.40",
      "ask": "171.45",
      "open": "171.20",
      "high": "172.40",
      "low": "171.00",
      "close": "171.65",
      "average": "171.6354",
      "volume": "2206601",
      "turnover": "378725045.15",
      "trades": "2641"
    },
    {
      "date": "2025-01-07",
      "bid": "174.95",
      "ask": "175.00",
      "open": "176.70",
      "high": "177.45",
      "low": "173.80",
      "close": "175.05",
      "average": "175.5722",
      "volume": "6196251",
      "turnover": "1086798409.77",
      "trades": "5646"
    },
    {
      "date": "2025-01-08",
      "bid": "176.35",
      "ask": "176.40",
      "open": "174.55",
      "high": "178.65",
      "low": "174.35",
      "close": "176.00",
      "average": "176.6687",
      "volume": "4754760",
      "turnover": "840061727.23",
      "trades": "6734"
    },
    {
      "date": "2025-01-09",
      "bid": "177.10",
      "ask": "177.20",
      "open": "176.70",
      "high": "178.85",
      "low": "175.50",
      "close": "176.85",
      "average": "177.0318",
      "volume": "3682007",
      "turnover": "651815375.73",
      "trades": "5669"
    },
    {
      "date": "2025-01-10",
      "bid": "175.95",
      "ask": "176.05",
      "open": "177.50",
      "high": "178.75",
      "low": "175.20",
      "close": "175.65",
      "average": "176.3821",
      "volume": "2965023",
      "turnover": "523021234.79",
      "trades": "4397"
    },
    {
      "date": "2025-01-13",
      "bid": "175.20",
      "ask": "175.30",
      "open": "174.50",
      "high": "175.45",
      "low": "171.95",
      "close": "174.85",
      "average": "174.2838",
      "volume": "3263691",
      "turnover": "568650941.2",
      "trades": "4681"
    },
    {
      "date": "2025-01-14",
      "bid": "176.10",
      "ask": "176.15",
      "open": "176.15",
      "high": "177.65",
      "low": "175.00",
      "close": "176.15",
      "average": "176.2607",
      "volume": "3486753",
      "turnover": "614646647.38",
      "trades": "4028"
    },
    {
      "date": "2025-01-15",
      "bid": "180.55",
      "ask": "180.65",
      "open": "176.15",
      "high": "180.75",
      "low": "175.85",
      "close": "179.95",
      "average": "179.2403",
      "volume": "4601656",
      "turnover": "824740775.27",
      "trades": "6845"
    },
    {
      "date": "2025-01-16",
      "bid": "182.00",
      "ask": "182.10",
      "open": "182.30",
      "high": "184.15",
      "low": "181.25",
      "close": "182.10",
      "average": "182.2336",
      "volume": "4059729",
      "turnover": "739906622.43",
      "trades": "5653"
    },
    {
      "date": "2025-01-17",
      "bid": "187.00",
      "ask": "187.10",
      "open": "183.05",
      "high": "187.35",
      "low": "182.65",
      "close": "186.25",
      "average": "185.9142",
      "volume": "7025528",
      "turnover": "1305574257.19",
      "trades": "11729"
    },
    {
      "date": "2025-01-20",
      "bid": "186.10",
      "ask": "186.20",
      "open": "186.45",
      "high": "187.65",
      "low": "184.90",
      "close": "185.80",
      "average": "185.8357",
      "volume": "2114276",
      "turnover": "392887456.24",
      "trades": "4188"
    },
    {
      "date": "2025-01-21",
      "bid": "185.90",
      "ask": "186.00",
      "open": "185.50",
      "high": "187.15",
      "low": "185.35",
      "close": "186.15",
      "average": "186.122",
      "volume": "3195161",
      "turnover": "594684414.96",
      "trades": "5186"
    },
    {
      "date": "2025-01-22",
      "bid": "188.25",
      "ask": "188.30",
      "open": "186.65",
      "high": "189.30",
      "low": "186.65",
      "close": "188.80",
      "average": "188.5282",
      "volume": "4279031",
      "turnover": "806606188.17",
      "trades": "6535"
    },
    {
      "date": "2025-01-23",
      "bid": "189.45",
      "ask": "189.55",
      "open": "188.80",
      "high": "189.65",
      "low": "186.90",
      "close": "189.65",
      "average": "189.1973",
      "volume": "3340405",
      "turnover": "631930355.87",
      "trades": "5172"
    },
    {
      "date": "2025-01-24",
      "bid": "192.10",
      "ask": "192.20",
      "open": "190.20",
      "high": "192.70",
      "low": "190.20",
      "close": "192.40",
      "average": "192.1818",
      "volume": "3559937",
      "turnover": "684114311.95",
      "trades": "4660"
    },
    {
      "date": "2025-01-27",
      "bid": "186.90",
      "ask": "186.95",
      "open": "187.20",
      "high": "187.60",
      "low": "181.85",
      "close": "186.90",
      "average": "185.2484",
      "volume": "5722031",
      "turnover": "1059416256.19",
      "trades": "15280"
    },
    {
      "date": "2025-01-28",
      "bid": "180.70",
      "ask": "180.80",
      "open": "187.95",
      "high": "195.60",
      "low": "180.30",
      "close": "180.40",
      "average": "184.8096",
      "volume": "12386121",
      "turnover": "2290573945.96",
      "trades": "29103"
    },
    {
      "date": "2025-01-29",
      "bid": "181.95",
      "ask": "182.05",
      "open": "182.25",
      "high": "183.75",
      "low": "179.80",
      "close": "182.05",
      "average": "182.001",
      "volume": "6496762",
      "turnover": "1182313736.52",
      "trades": "11019"
    },
    {
      "date": "2025-01-30",
      "bid": "183.95",
      "ask": "184.00",
      "open": "182.50",
      "high": "185.85",
      "low": "182.05",
      "close": "184.00",
      "average": "183.8129",
      "volume": "4175889",
      "turnover": "767585225.05",
      "trades": "7238"
    },
    {
      "date": "2025-01-31",
      "bid": "186.25",
      "ask": "186.30",
      "open": "184.50",
      "high": "186.95",
      "low": "184.35",
      "close": "186.20",
      "average": "186.1708",
      "volume": "4150910",
      "turnover": "772770456.31",
      "trades": "5466"
    },
    {
      "date": "2025-02-03",
      "bid": "182.75",
      "ask": "182.80",
      "open": "180.05",
      "high": "183.30",
      "low": "179.95",
      "close": "183.00",
      "average": "182.244",
      "volume": "4153662",
      "turnover": "756735571.11",
      "trades": "6094"
    },
    {
      "date": "2025-02-04",
      "bid": "185.10",
      "ask": "185.20",
      "open": "182.75",
      "high": "185.20",
      "low": "180.20",
      "close": "185.20",
      "average": "184.0181",
      "volume": "3639168",
      "turnover": "669714800.14",
      "trades": "6276"
    },
    {
      "date": "2025-02-05",
      "bid": "184.75",
      "ask": "184.80",
      "open": "182.55",
      "high": "185.35",
      "low": "182.25",
      "close": "184.80",
      "average": "184.543",
      "volume": "3250918",
      "turnover": "599902792.62",
      "trades": "4859"
    },
    {
      "date": "2025-02-06",
      "bid": "186.35",
      "ask": "186.45",
      "open": "185.90",
      "high": "186.50",
      "low": "183.70",
      "close": "186.45",
      "average": "185.953",
      "volume": "3183525",
      "turnover": "591823802.07",
      "trades": "3977"
    },
    {
      "date": "2025-02-07",
      "bid": "183.70",
      "ask": "183.80",
      "open": "186.75",
      "high": "186.85",
      "low": "183.65",
      "close": "183.65",
      "average": "184.3044",
      "volume": "2946651",
      "turnover": "543212364.08",
      "trades": "4040"
    },
    {
      "date": "2025-02-10",
      "bid": "185.30",
      "ask": "185.40",
      "open": "183.80",
      "high": "185.75",
      "low": "182.90",
      "close": "185.50",
      "average": "184.9569",
      "volume": "3232411",
      "turnover": "597660237.16",
      "trades": "3527"
    },
    {
      "date": "2025-02-11",
      "bid": "184.80",
      "ask": "184.90",
      "open": "185.50",
      "high": "185.80",
      "low": "183.20",
      "close": "184.60",
      "average": "184.5485",
      "volume": "3220762",
      "turnover": "594392325.98",
      "trades": "4500"
    },
    {
      "date": "2025-02-12",
      "bid": "184.85",
      "ask": "184.90",
      "open": "185.35",
      "high": "187.00",
      "low": "183.80",
      "close": "185.15",
      "average": "185.3093",
      "volume": "3022128",
      "turnover": "559985137.87",
      "trades": "5136"
    },
    {
      "date": "2025-02-13",
      "bid": "189.40",
      "ask": "189.50",
      "open": "186.90",
      "high": "190.15",
      "low": "186.50",
      "close": "189.25",
      "average": "188.9099",
      "volume": "4036727",
      "turnover": "762710890.38",
      "trades": "5602"
    },
    {
      "date": "2025-02-14",
      "bid": "187.05",
      "ask": "187.15",
      "open": "189.00",
      "high": "189.60",
      "low": "187.05",
      "close": "187.65",
      "average": "188.0763",
      "volume": "3167866",
      "turnover": "595818603.94",
      "trades": "6236"
    },
    {
      "date": "2025-02-17",
      "bid": "187.30",
      "ask": "187.40",
      "open": "187.40",
      "high": "187.65",
      "low": "186.40",
      "close": "187.65",
      "average": "187.3668",
      "volume": "2611221",
      "turnover": "489133146.53",
      "trades": "3140"
    },
    {
      "date": "2025-02-18",
      "bid": "190.25",
      "ask": "190.35",
      "open": "187.85",
      "high": "190.70",
      "low": "186.95",
      "close": "190.50",
      "average": "189.8506",
      "volume": "4086800",
      "turnover": "775625992.05",
      "trades": "6386"
    },
    {
      "date": "2025-02-19",
      "bid": "184.90",
      "ask": "185.00",
      "open": "190.30",
      "high": "190.65",
      "low": "184.55",
      "close": "184.85",
      "average": "186.3737",
      "volume": "5693369",
      "turnover": "1062318013.87",
      "trades": "9523"
    },
    {
      "date": "2025-02-20",
      "bid": "187.15",
      "ask": "187.20",
      "open": "185.50",
      "high": "188.05",
      "low": "185.05",
      "close": "187.40",
      "average": "187.1563",
      "volume": "3742479",
      "turnover": "700415340.36",
      "trades": "6776"
    },
    {
      "date": "2025-02-21",
      "bid": "185.90",
      "ask": "185.95",
      "open": "187.75",
      "high": "188.65",
      "low": "185.80",
      "close": "185.80",
      "average": "186.5242",
      "volume": "6048904",
      "turnover": "1128293030.14",
      "trades": "9890"
    },
    {
      "date": "2025-02-24",
      "bid": "182.90",
      "ask": "183.00",
      "open": "185.90",
      "high": "186.35",
      "low": "181.25",
      "close": "183.00",
      "average": "183.1224",
      "volume": "3440280",
      "turnover": "629793157.34",
      "trades": "5971"
    },
    {
      "date": "2025-02-25",
      "bid": "182.10",
      "ask": "182.20",
      "open": "180.60",
      "high": "183.15",
      "low": "180.45",
      "close": "182.35",
      "average": "182.1726",
      "volume": "3383974",
      "turnover": "616494812.27",
      "trades": "5609"
    },
    {
      "date": "2025-02-26",
      "bid": "186.05",
      "ask": "186.15",
      "open": "183.80",
      "high": "186.35",
      "low": "183.15",
      "close": "185.80",
      "average": "185.5296",
      "volume": "3767174",
      "turnover": "698794206.83",
      "trades": "5242"
    },
    {
      "date": "2025-02-27",
      "bid": "182.55",
      "ask": "182.65",
      "open": "183.50",
      "high": "184.40",
      "low": "181.00",
      "close": "182.30",
      "average": "182.90",
      "volume": "3922012",
      "turnover": "717475807.24",
      "trades": "4996"
    },
    {
      "date": "2025-02-28",
      "bid": "182.60",
      "ask": "182.70",
      "open": "179.60",
      "high": "183.15",
      "low": "179.35",
      "close": "182.75",
      "average": "182.5891",
      "volume": "8232733",
      "turnover": "1503076052.22",
      "trades": "6411"
    },
    {
      "date": "2025-03-03",
      "bid": "182.00",
      "ask": "182.10",
      "open": "182.60",
      "high": "184.20",
      "low": "181.10",
      "close": "181.30",
      "average": "181.7833",
      "volume": "5851286",
      "turnover": "1063787932.12",
      "trades": "7024"
    },
    {
      "date": "2025-03-04",
      "bid": "175.10",
      "ask": "175.15",
      "open": "178.35",
      "high": "179.30",
      "low": "174.40",
      "close": "175.40",
      "average": "176.0765",
      "volume": "5849265",
      "turnover": "1030020969.46",
      "trades": "8877"
    },
    {
      "date": "2025-03-05",
      "bid": "184.60",
      "ask": "184.70",
      "open": "179.90",
      "high": "185.40",
      "low": "177.90",
      "close": "184.50",
      "average": "183.4491",
      "volume": "6462212",
      "turnover": "1185331733.39",
      "trades": "11428"
    },
    {
      "date": "2025-03-06",
      "bid": "183.45",
      "ask": "183.50",
      "open": "185.90",
      "high": "186.35",
      "low": "178.80",
      "close": "183.15",
      "average": "182.5507",
      "volume": "5369088",
      "turnover": "980355170.79",
      "trades": "7824"
    },
    {
      "date": "2025-03-07",
      "bid": "182.90",
      "ask": "182.95",
      "open": "181.20",
      "high": "184.10",
      "low": "179.15",
      "close": "183.40",
      "average": "182.6029",
      "volume": "6091504",
      "turnover": "1112218748.6",
      "trades": "8683"
    },
    {
      "date": "2025-03-10",
      "bid": "179.20",
      "ask": "179.30",
      "open": "184.35",
      "high": "184.60",
      "low": "178.55",
      "close": "179.15",
      "average": "179.9174",
      "volume": "3916495",
      "turnover": "704875538.37",
      "trades": "7879"
    },
    {
      "date": "2025-03-11",
      "bid": "175.25",
      "ask": "175.40",
      "open": "181.80",
      "high": "181.80",
      "low": "174.85",
      "close": "175.25",
      "average": "176.1638",
      "volume": "4600879",
      "turnover": "810756018.71",
      "trades": "6519"
    },
    {
      "date": "2025-03-12",
      "bid": "177.00",
      "ask": "177.10",
      "open": "177.50",
      "high": "179.20",
      "low": "175.65",
      "close": "176.60",
      "average": "177.0993",
      "volume": "6365358",
      "turnover": "1127361539.44",
      "trades": "7700"
    },
    {
      "date": "2025-03-13",
      "bid": "176.00",
      "ask": "176.10",
      "open": "175.40",
      "high": "177.60",
      "low": "173.80",
      "close": "175.95",
      "average": "176.0224",
      "volume": "3017823",
      "turnover": "531205587.5",
      "trades": "4735"
    },
    {
      "date": "2025-03-14",
      "bid": "177.35",
      "ask": "177.45",
      "open": "175.25",
      "high": "177.45",
      "low": "174.90",
      "close": "177.20",
      "average": "176.87",
      "volume": "3440299",
      "turnover": "608439547.37",
      "trades": "5603"
    },
    {
      "date": "2025-03-17",
      "bid": "178.20",
      "ask": "178.25",
      "open": "177.35",
      "high": "178.65",
      "low": "176.15",
      "close": "178.30",
      "average": "177.9908",
      "volume": "3153023",
      "turnover": "561180563.04",
      "trades": "3965"
    },
    {
      "date": "2025-03-18",
      "bid": "173.60",
      "ask": "173.70",
      "open": "178.55",
      "high": "178.90",
      "low": "172.75",
      "close": "174.20",
      "average": "174.7897",
      "volume": "4943707",
      "turnover": "864155543.93",
      "trades": "6919"
    },
    {
      "date": "2025-03-19",
      "bid": "173.65",
      "ask": "173.75",
      "open": "173.55",
      "high": "174.25",
      "low": "172.10",
      "close": "173.70",
      "average": "173.5031",
      "volume": "6316304",
      "turnover": "1095273495.41",
      "trades": "4291"
    },
    {
      "date": "2025-03-20",
      "bid": "172.20",
      "ask": "172.25",
      "open": "173.85",
      "high": "174.55",
      "low": "171.55",
      "close": "172.40",
      "average": "172.5508",
      "volume": "5782469",
      "turnover": "998055208.91",
      "trades": "7551"
    },
    {
      "date": "2025-03-21",
      "bid": "166.80",
      "ask": "166.85",
      "open": "171.40",
      "high": "171.65",
      "low": "166.30",
      "close": "167.20",
      "average": "167.6293",
      "volume": "8516889",
      "turnover": "1427656469.96",
      "trades": "8910"
    },
    {
      "date": "2025-03-24",
      "bid": "167.45",
      "ask": "167.50",
      "open": "168.40",
      "high": "168.40",
      "low": "165.95",
      "close": "167.55",
      "average": "167.395",
      "volume": "5469979",
      "turnover": "916132433.73",
      "trades": "5647"
    },
    {
      "date": "2025-03-25",
      "bid": "169.85",
      "ask": "169.90",
      "open": "167.40",
      "high": "169.90",
      "low": "165.90",
      "close": "169.90",
      "average": "169.2157",
      "volume": "3957632",
      "turnover": "669466121.45",
      "trades": "4643"
    },
    {
      "date": "2025-03-26",
      "bid": "166.75",
      "ask": "166.85",
      "open": "170.25",
      "high": "170.75",
      "low": "166.15",
      "close": "166.85",
      "average": "167.2296",
      "volume": "3870897",
      "turnover": "647298643.42",
      "trades": "4409"
    },
    {
      "date": "2025-03-27",
      "bid": "166.20",
      "ask": "166.25",
      "open": "164.85",
      "high": "166.50",
      "low": "163.85",
      "close": "166.50",
      "average": "166.0579",
      "volume": "4898564",
      "turnover": "813354226.12",
      "trades": "6351"
    },
    {
      "date": "2025-03-28",
      "bid": "164.00",
      "ask": "164.05",
      "open": "164.70",
      "high": "166.20",
      "low": "163.40",
      "close": "164.00",
      "average": "164.409",
      "volume": "3982997",
      "turnover": "654973520.12",
      "trades": "4982"
    },
    {
      "date": "2025-03-31",
      "bid": "158.90",
      "ask": "159.00",
      "open": "161.90",
      "high": "162.20",
      "low": "158.60",
      "close": "159.40",
      "average": "159.736",
      "volume": "6861616",
      "turnover": "1096248039.36",
      "trades": "5830"
    },
    {
      "date": "2025-04-01",
      "bid": "160.80",
      "ask": "160.90",
      "open": "160.85",
      "high": "161.20",
      "low": "159.05",
      "close": "161.10",
      "average": "160.6756",
      "volume": "4794223",
      "turnover": "770107113.38",
      "trades": "5573"
    },
    {
      "date": "2025-04-02",
      "bid": "159.90",
      "ask": "160.00",
      "open": "159.35",
      "high": "160.50",
      "low": "157.30",
      "close": "160.50",
      "average": "159.5994",
      "volume": "7319601",
      "turnover": "1168003168.7",
      "trades": "8296"
    },
    {
      "date": "2025-04-03",
      "bid": "151.90",
      "ask": "151.95",
      "open": "155.55",
      "high": "157.55",
      "low": "151.65",
      "close": "151.95",
      "average": "153.1239",
      "volume": "8879032",
      "turnover": "1360096148.13",
      "trades": "11200"
    },
    {
      "date": "2025-04-04",
      "bid": "143.15",
      "ask": "143.25",
      "open": "150.30",
      "high": "150.80",
      "low": "140.85",
      "close": "143.30",
      "average": "144.6757",
      "volume": "9752254",
      "turnover": "1411929536.25",
      "trades": "13287"
    },
    {
      "date": "2025-04-07",
      "bid": "137.70",
      "ask": "137.80",
      "open": "130.55",
      "high": "146.35",
      "low": "130.00",
      "close": "137.20",
      "average": "137.2113",
      "volume": "14892882",
      "turnover": "2043952333.02",
      "trades": "21928"
    },
    {
      "date": "2025-04-08",
      "bid": "141.35",
      "ask": "141.40",
      "open": "140.30",
      "high": "143.35",
      "low": "139.30",
      "close": "141.60",
      "average": "141.4334",
      "volume": "8717790",
      "turnover": "1232992178.97",
      "trades": "10440"
    },
    {
      "date": "2025-04-09",
      "bid": "140.00",
      "ask": "140.05",
      "open": "136.00",
      "high": "140.50",
      "low": "135.60",
      "close": "139.75",
      "average": "138.8463",
      "volume": "11141907",
      "turnover": "1546968105.7",
      "trades": "12459"
    },
    {
      "date": "2025-04-10",
      "bid": "150.40",
      "ask": "150.50",
      "open": "155.90",
      "high": "156.75",
      "low": "148.10",
      "close": "150.00",
      "average": "150.7373",
      "volume": "11421674",
      "turnover": "1721296511.8",
      "trades": "12045"
    },
    {
      "date": "2025-04-11",
      "bid": "148.20",
      "ask": "148.35",
      "open": "150.10",
      "high": "150.40",
      "low": "143.35",
      "close": "148.55",
      "average": "147.3302",
      "volume": "8788027",
      "turnover": "1294181379.52",
      "trades": "9142"
    },
    {
      "date": "2025-04-14",
      "bid": "151.85",
      "ask": "151.95",
      "open": "152.65",
      "high": "152.80",
      "low": "149.60",
      "close": "151.60",
      "average": "151.3323",
      "volume": "5237508",
      "turnover": "792562873.26",
      "trades": "6173"
    },
    {
      "date": "2025-04-15",
      "bid": "153.75",
      "ask": "153.80",
      "open": "150.80",
      "high": "154.15",
      "low": "150.80",
      "close": "153.75",
      "average": "153.4304",
      "volume": "4586766",
      "turnover": "703648882.05",
      "trades": "6749"
    },
    {
      "date": "2025-04-16",
      "bid": "150.85",
      "ask": "150.95",
      "open": "151.00",
      "high": "152.15",
      "low": "149.85",
      "close": "151.20",
      "average": "150.9625",
      "volume": "10888001",
      "turnover": "1643546218.96",
      "trades": "12220"
    },
    {
      "date": "2025-04-17",
      "bid": "148.95",
      "ask": "149.05",
      "open": "151.00",
      "high": "151.50",
      "low": "148.10",
      "close": "149.35",
      "average": "149.261",
      "volume": "3949519",
      "turnover": "589611094.87",
      "trades": "4770"
    },
    {
      "date": "2025-04-22",
      "bid": "150.25",
      "ask": "150.30",
      "open": "150.10",
      "high": "150.30",
      "low": "146.65",
      "close": "149.95",
      "average": "149.2316",
      "volume": "4945757",
      "turnover": "737981637.44",
      "trades": "6833"
    },
    {
      "date": "2025-04-23",
      "bid": "152.95",
      "ask": "153.00",
      "open": "152.45",
      "high": "156.25",
      "low": "152.00",
      "close": "152.70",
      "average": "153.3316",
      "volume": "8231383",
      "turnover": "1262258536.74",
      "trades": "10009"
    },
    {
      "date": "2025-04-24",
      "bid": "152.95",
      "ask": "153.00",
      "open": "152.05",
      "high": "153.15",
      "low": "150.80",
      "close": "153.15",
      "average": "152.2997",
      "volume": "5850069",
      "turnover": "890276420.55",
      "trades": "6572"
    },
    {
      "date": "2025-04-25",
      "bid": "154.95",
      "ask": "155.00",
      "open": "155.25",
      "high": "156.40",
      "low": "153.80",
      "close": "155.40",
      "average": "155.2828",
      "volume": "3745189",
      "turnover": "581554454.96",
      "trades": "4349"
    },
    {
      "date": "2025-04-28",
      "bid": "153.85",
      "ask": "153.90",
      "open": "154.95",
      "high": "155.90",
      "low": "153.80",
      "close": "154.15",
      "average": "154.3757",
      "volume": "6284282",
      "turnover": "970359954.47",
      "trades": "5396"
    },
    {
      "date": "2025-04-29",
      "bid": "146.20",
      "ask": "146.30",
      "open": "155.70",
      "high": "155.70",
      "low": "145.20",
      "close": "146.65",
      "average": "147.9736",
      "volume": "10345218",
      "turnover": "1530637208.56",
      "trades": "14910"
    },
    {
      "date": "2025-04-30",
      "bid": "148.75",
      "ask": "148.85",
      "open": "145.50",
      "high": "149.85",
      "low": "143.95",
      "close": "149.85",
      "average": "148.935",
      "volume": "7170296",
      "turnover": "1067017302.48",
      "trades": "5596"
    },
    {
      "date": "2025-05-02",
      "bid": "151.85",
      "ask": "151.90",
      "open": "152.75",
      "high": "153.00",
      "low": "150.25",
      "close": "151.95",
      "average": "151.8035",
      "volume": "5776520",
      "turnover": "876616224.35",
      "trades": "5961"
    },
    {
      "date": "2025-05-05",
      "bid": "151.35",
      "ask": "151.45",
      "open": "151.80",
      "high": "151.95",
      "low": "150.30",
      "close": "151.70",
      "average": "151.4401",
      "volume": "3213916",
      "turnover": "486699933.38",
      "trades": "3651"
    },
    {
      "date": "2025-05-06",
      "bid": "149.40",
      "ask": "149.45",
      "open": "151.40",
      "high": "151.70",
      "low": "148.55",
      "close": "149.70",
      "average": "149.6899",
      "volume": "4820921",
      "turnover": "721634728",
      "trades": "5749"
    },
    {
      "date": "2025-05-07",
      "bid": "149.55",
      "ask": "149.65",
      "open": "149.10",
      "high": "150.45",
      "low": "148.60",
      "close": "149.75",
      "average": "149.7081",
      "volume": "4489235",
      "turnover": "672044687.85",
      "trades": "4118"
    },
    {
      "date": "2025-05-08",
      "bid": "152.30",
      "ask": "152.35",
      "open": "150.80",
      "high": "152.95",
      "low": "150.35",
      "close": "152.10",
      "average": "151.9725",
      "volume": "5742762",
      "turnover": "872824547.79",
      "trades": "5113"
    },
    {
      "date": "2025-05-09",
      "bid": "151.45",
      "ask": "151.55",
      "open": "152.50",
      "high": "153.60",
      "low": "150.95",
      "close": "151.50",
      "average": "151.8667",
      "volume": "4320722",
      "turnover": "656235860.66",
      "trades": "4100"
    },
    {
      "date": "2025-05-12",
      "bid": "162.20",
      "ask": "162.35",
      "open": "154.00",
      "high": "162.50",
      "low": "153.80",
      "close": "162.25",
      "average": "161.6733",
      "volume": "9839395",
      "turnover": "1590237338.47",
      "trades": "9667"
    },
    {
      "date": "2025-05-13",
      "bid": "163.10",
      "ask": "163.20",
      "open": "162.45",
      "high": "163.55",
      "low": "160.70",
      "close": "163.25",
      "average": "162.7632",
      "volume": "7112283",
      "turnover": "1157513818.07",
      "trades": "6950"
    },
    {
      "date": "2025-05-14",
      "bid": "161.70",
      "ask": "161.80",
      "open": "163.20",
      "high": "163.45",
      "low": "161.50",
      "close": "162.20",
      "average": "162.291",
      "volume": "5806063",
      "turnover": "942296372.56",
      "trades": "7535"
    },
    {
      "date": "2025-05-15",
      "bid": "163.85",
      "ask": "163.90",
      "open": "161.25",
      "high": "164.75",
      "low": "160.25",
      "close": "164.50",
      "average": "164.0177",
      "volume": "7067505",
      "turnover": "1159064645.86",
      "trades": "5838"
    },
    {
      "date": "2025-05-16",
      "bid": "164.45",
      "ask": "164.55",
      "open": "165.30",
      "high": "166.65",
      "low": "163.95",
      "close": "164.65",
      "average": "165.0535",
      "volume": "7104621",
      "turnover": "1173064983.69",
      "trades": "5962"
    },
    {
      "date": "2025-05-19",
      "bid": "164.80",
      "ask": "164.95",
      "open": "163.65",
      "high": "165.10",
      "low": "163.35",
      "close": "165.05",
      "average": "164.7233",
      "volume": "4467061",
      "turnover": "733715771.41",
      "trades": "4232"
    },
    {
      "date": "2025-05-20",
      "bid": "164.80",
      "ask": "164.90",
      "open": "165.35",
      "high": "166.00",
      "low": "163.65",
      "close": "165.10",
      "average": "165.0477",
      "volume": "4217629",
      "turnover": "696078324.49",
      "trades": "4073"
    },
    {
      "date": "2025-05-21",
      "bid": "163.70",
      "ask": "163.80",
      "open": "163.40",
      "high": "164.10",
      "low": "160.55",
      "close": "163.70",
      "average": "163.1552",
      "volume": "5126928",
      "turnover": "836339412.31",
      "trades": "4322"
    },
    {
      "date": "2025-05-22",
      "bid": "158.55",
      "ask": "158.60",
      "open": "161.75",
      "high": "162.65",
      "low": "157.70",
      "close": "158.30",
      "average": "158.7149",
      "volume": "7750226",
      "turnover": "1230365079.09",
      "trades": "8846"
    },
    {
      "date": "2025-05-23",
      "bid": "155.85",
      "ask": "155.90",
      "open": "158.05",
      "high": "159.50",
      "low": "153.75",
      "close": "155.75",
      "average": "156.1867",
      "volume": "4197159",
      "turnover": "655619390.4",
      "trades": "6037"
    },
    {
      "date": "2025-05-26",
      "bid": "157.75",
      "ask": "157.85",
      "open": "158.40",
      "high": "158.55",
      "low": "156.80",
      "close": "157.90",
      "average": "157.8462",
      "volume": "2045606",
      "turnover": "322887354.86",
      "trades": "2273"
    },
    {
      "date": "2025-05-27",
      "bid": "158.45",
      "ask": "158.55",
      "open": "158.25",
      "high": "159.40",
      "low": "157.50",
      "close": "158.15",
      "average": "158.4653",
      "volume": "3631898",
      "turnover": "575450727.44",
      "trades": "4370"
    },
    {
      "date": "2025-05-28",
      "bid": "157.70",
      "ask": "157.80",
      "open": "157.85",
      "high": "157.95",
      "low": "156.80",
      "close": "157.05",
      "average": "157.1415",
      "volume": "2551287",
      "turnover": "400922463.39",
      "trades": "1808"
    },
    {
      "date": "2025-05-30",
      "bid": "154.45",
      "ask": "154.50",
      "open": "155.50",
      "high": "156.10",
      "low": "153.55",
      "close": "153.90",
      "average": "154.0915",
      "volume": "12170083",
      "turnover": "1875531399.97",
      "trades": "6522"
    },
    {
      "date": "2025-06-02",
      "bid": "152.55",
      "ask": "152.60",
      "open": "152.50",
      "high": "153.20",
      "low": "150.95",
      "close": "152.00",
      "average": "152.0685",
      "volume": "5486815",
      "turnover": "834379414.88",
      "trades": "4542"
    },
    {
      "date": "2025-06-03",
      "bid": "153.90",
      "ask": "153.95",
      "open": "152.50",
      "high": "154.05",
      "low": "151.65",
      "close": "154.05",
      "average": "153.3451",
      "volume": "4984701",
      "turnover": "763962085.36",
      "trades": "5934"
    },
    {
      "date": "2025-06-04",
      "bid": "157.15",
      "ask": "157.20",
      "open": "155.05",
      "high": "157.95",
      "low": "154.90",
      "close": "157.40",
      "average": "157.1901",
      "volume": "5379848",
      "turnover": "845589759.13",
      "trades": "5151"
    },
    {
      "date": "2025-06-05",
      "bid": "157.55",
      "ask": "157.60",
      "open": "157.40",
      "high": "159.15",
      "low": "156.05",
      "close": "157.80",
      "average": "157.8924",
      "volume": "5176067",
      "turnover": "817074471.8",
      "trades": "4547"
    },
    {
      "date": "2025-06-09",
      "bid": "157.35",
      "ask": "157.45",
      "open": "157.75",
      "high": "159.10",
      "low": "156.95",
      "close": "157.40",
      "average": "157.573",
      "volume": "2743805",
      "turnover": "432391977.16",
      "trades": "2951"
    },
    {
      "date": "2025-06-10",
      "bid": "157.75",
      "ask": "157.80",
      "open": "157.15",
      "high": "158.10",
      "low": "156.55",
      "close": "158.10",
      "average": "157.8113",
      "volume": "5374688",
      "turnover": "848033868.63",
      "trades": "4756"
    },
    {
      "date": "2025-06-11",
      "bid": "156.90",
      "ask": "156.95",
      "open": "158.00",
      "high": "158.90",
      "low": "156.60",
      "close": "156.65",
      "average": "157.1541",
      "volume": "5713471",
      "turnover": "898372493.9",
      "trades": "3976"
    },
    {
      "date": "2025-06-12",
      "bid": "154.85",
      "ask": "154.90",
      "open": "155.10",
      "high": "155.45",
      "low": "152.95",
      "close": "155.00",
      "average": "154.7153",
      "volume": "4958318",
      "turnover": "767120826.29",
      "trades": "4175"
    },
    {
      "date": "2025-06-13",
      "bid": "152.95",
      "ask": "153.00",
      "open": "152.10",
      "high": "153.35",
      "low": "151.45",
      "close": "152.95",
      "average": "152.8241",
      "volume": "7427837",
      "turnover": "1135641512.96",
      "trades": "3621"
    },
    {
      "date": "2025-06-16",
      "bid": "154.00",
      "ask": "154.05",
      "open": "152.95",
      "high": "154.55",
      "low": "152.25",
      "close": "153.80",
      "average": "153.6616",
      "volume": "3100107",
      "turnover": "476363483.36",
      "trades": "3784"
    },
    {
      "date": "2025-06-17",
      "bid": "152.15",
      "ask": "152.25",
      "open": "152.75",
      "high": "153.45",
      "low": "151.55",
      "close": "152.05",
      "average": "152.1711",
      "volume": "3883886",
      "turnover": "591030760",
      "trades": "3781"
    },
    {
      "date": "2025-06-18",
      "bid": "148.90",
      "ask": "149.00",
      "open": "151.55",
      "high": "152.30",
      "low": "148.90",
      "close": "149.50",
      "average": "149.8566",
      "volume": "4149282",
      "turnover": "621763384.44",
      "trades": "4873"
    },
    {
      "date": "2025-06-19",
      "bid": "150.95",
      "ask": "151.05",
      "open": "148.10",
      "high": "151.70",
      "low": "148.10",
      "close": "150.95",
      "average": "150.8488",
      "volume": "6740032",
      "turnover": "1016713420.24",
      "trades": "4976"
    },
    {
      "date": "2025-06-23",
      "bid": "148.40",
      "ask": "148.45",
      "open": "149.95",
      "high": "150.55",
      "low": "147.35",
      "close": "148.50",
      "average": "148.7435",
      "volume": "4125638",
      "turnover": "615338629.82",
      "trades": "4719"
    },
    {
      "date": "2025-06-24",
      "bid": "150.80",
      "ask": "150.90",
      "open": "152.50",
      "high": "154.90",
      "low": "149.40",
      "close": "150.50",
      "average": "151.0346",
      "volume": "7087553",
      "turnover": "1070683140.48",
      "trades": "4565"
    },
    {
      "date": "2025-06-25",
      "bid": "149.70",
      "ask": "149.75",
      "open": "151.20",
      "high": "152.55",
      "low": "149.40",
      "close": "149.90",
      "average": "150.1143",
      "volume": "3014434",
      "turnover": "452584112.5",
      "trades": "3108"
    },
    {
      "date": "2025-06-26",
      "bid": "148.30",
      "ask": "148.35",
      "open": "149.05",
      "high": "149.50",
      "low": "145.85",
      "close": "148.60",
      "average": "148.0805",
      "volume": "6838498",
      "turnover": "1012450719.56",
      "trades": "7368"
    },
    {
      "date": "2025-06-27",
      "bid": "154.45",
      "ask": "154.55",
      "open": "150.45",
      "high": "154.75",
      "low": "150.05",
      "close": "154.75",
      "average": "154.1353",
      "volume": "6041884",
      "turnover": "931060388.56",
      "trades": "5728"
    },
    {
      "date": "2025-06-30",
      "bid": "151.80",
      "ask": "151.90",
      "open": "156.75",
      "high": "156.75",
      "low": "151.30",
      "close": "152.85",
      "average": "152.9902",
      "volume": "8156634",
      "turnover": "1248155506.27",
      "trades": "5181"
    },
    {
      "date": "2025-07-01",
      "bid": "153.00",
      "ask": "153.05",
      "open": "152.65",
      "high": "154.65",
      "low": "151.55",
      "close": "153.25",
      "average": "153.131",
      "volume": "3612334",
      "turnover": "553154743.12",
      "trades": "4315"
    },
    {
      "date": "2025-07-02",
      "bid": "157.50",
      "ask": "157.55",
      "open": "154.30",
      "high": "157.55",
      "low": "153.95",
      "close": "157.35",
      "average": "156.7962",
      "volume": "5574634",
      "turnover": "873710979.29",
      "trades": "4671"
    },
    {
      "date": "2025-07-03",
      "bid": "157.75",
      "ask": "157.80",
      "open": "158.70",
      "high": "159.55",
      "low": "157.55",
      "close": "157.90",
      "average": "158.1649",
      "volume": "3338727",
      "turnover": "528235199.02",
      "trades": "3915"
    },
    {
      "date": "2025-07-04",
      "bid": "156.50",
      "ask": "156.65",
      "open": "156.55",
      "high": "157.35",
      "low": "155.95",
      "close": "156.80",
      "average": "156.7209",
      "volume": "2896281",
      "turnover": "453915736.44",
      "trades": "2240"
    },
    {
      "date": "2025-07-07",
      "bid": "156.95",
      "ask": "157.00",
      "open": "156.85",
      "high": "158.00",
      "low": "155.70",
      "close": "157.10",
      "average": "157.1133",
      "volume": "2438234",
      "turnover": "383102052.71",
      "trades": "3505"
    },
    {
      "date": "2025-07-08",
      "bid": "157.25",
      "ask": "157.30",
      "open": "157.65",
      "high": "158.00",
      "low": "156.05",
      "close": "158.00",
      "average": "157.7463",
      "volume": "4604198",
      "turnover": "726124180.56",
      "trades": "3436"
    },
    {
      "date": "2025-07-09",
      "bid": "159.90",
      "ask": "160.00",
      "open": "158.05",
      "high": "161.00",
      "low": "157.65",
      "close": "160.00",
      "average": "159.9523",
      "volume": "4371283",
      "turnover": "699074579.17",
      "trades": "4887"
    },
    {
      "date": "2025-07-10",
      "bid": "163.45",
      "ask": "163.50",
      "open": "160.95",
      "high": "163.95",
      "low": "160.60",
      "close": "163.45",
      "average": "163.152",
      "volume": "5103401",
      "turnover": "832610935.62",
      "trades": "5399"
    },
    {
      "date": "2025-07-11",
      "bid": "160.60",
      "ask": "160.70",
      "open": "162.50",
      "high": "162.90",
      "low": "160.50",
      "close": "160.65",
      "average": "161.0811",
      "volume": "3741453",
      "turnover": "602786768.69",
      "trades": "3892"
    },
    {
      "date": "2025-07-14",
      "bid": "158.60",
      "ask": "158.70",
      "open": "159.10",
      "high": "159.55",
      "low": "157.85",
      "close": "158.35",
      "average": "158.5092",
      "volume": "2420732",
      "turnover": "383712036.4",
      "trades": "2829"
    },
    {
      "date": "2025-07-15",
      "bid": "159.60",
      "ask": "159.65",
      "open": "159.35",
      "high": "161.20",
      "low": "158.95",
      "close": "159.65",
      "average": "159.8372",
      "volume": "2759048",
      "turnover": "441012327.43",
      "trades": "3239"
    },
    {
      "date": "2025-07-16",
      "bid": "156.85",
      "ask": "156.95",
      "open": "158.40",
      "high": "159.30",
      "low": "156.35",
      "close": "157.30",
      "average": "157.6376",
      "volume": "3936141",
      "turnover": "620560360.76",
      "trades": "5504"
    },
    {
      "date": "2025-07-17",
      "bid": "163.20",
      "ask": "163.25",
      "open": "159.35",
      "high": "163.80",
      "low": "159.05",
      "close": "162.55",
      "average": "162.3298",
      "volume": "4421076",
      "turnover": "717731442.27",
      "trades": "4802"
    },
    {
      "date": "2025-07-18",
      "bid": "150.20",
      "ask": "150.30",
      "open": "163.80",
      "high": "165.65",
      "low": "146.05",
      "close": "149.90",
      "average": "151.9043",
      "volume": "13287357",
      "turnover": "2019344425.38",
      "trades": "22530"
    },
    {
      "date": "2025-07-21",
      "bid": "152.80",
      "ask": "152.90",
      "open": "151.80",
      "high": "153.95",
      "low": "151.625",
      "close": "152.75",
      "average": "152.8576",
      "volume": "3269095",
      "turnover": "499980911.42",
      "trades": "5719"
    },
    {
      "date": "2025-07-22",
      "bid": "150.95",
      "ask": "151.00",
      "open": "152.20",
      "high": "152.40",
      "low": "150.25",
      "close": "150.65",
      "average": "150.9849",
      "volume": "3413866",
      "turnover": "515464151.74",
      "trades": "4907"
    },
    {
      "date": "2025-07-23",
      "bid": "152.10",
      "ask": "152.20",
      "open": "153.40",
      "high": "154.40",
      "low": "150.90",
      "close": "152.20",
      "average": "152.3396",
      "volume": "4112220",
      "turnover": "626614055.61",
      "trades": "5553"
    },
    {
      "date": "2025-07-24",
      "bid": "152.25",
      "ask": "152.30",
      "open": "154.20",
      "high": "154.45",
      "low": "151.65",
      "close": "152.15",
      "average": "152.7064",
      "volume": "3463726",
      "turnover": "529118027.69",
      "trades": "5194"
    },
    {
      "date": "2025-07-25",
      "bid": "150.60",
      "ask": "150.70",
      "open": "151.85",
      "high": "152.00",
      "low": "149.20",
      "close": "151.00",
      "average": "150.6114",
      "volume": "4957842",
      "turnover": "746497773.82",
      "trades": "6254"
    },
    {
      "date": "2025-07-28",
      "bid": "151.15",
      "ask": "151.25",
      "open": "154.80",
      "high": "154.90",
      "low": "150.25",
      "close": "151.20",
      "average": "151.771",
      "volume": "3686014",
      "turnover": "559467473.92",
      "trades": "5639"
    },
    {
      "date": "2025-07-29",
      "bid": "152.70",
      "ask": "152.75",
      "open": "151.45",
      "high": "154.30",
      "low": "151.05",
      "close": "152.25",
      "average": "152.7513",
      "volume": "2253966",
      "turnover": "344368697.19",
      "trades": "3898"
    },
    {
      "date": "2025-07-30",
      "bid": "152.75",
      "ask": "152.85",
      "open": "152.55",
      "high": "154.80",
      "low": "152.05",
      "close": "152.85",
      "average": "153.0799",
      "volume": "3036439",
      "turnover": "464831286",
      "trades": "4506"
    },
    {
      "date": "2025-07-31",
      "bid": "149.20",
      "ask": "149.25",
      "open": "153.15",
      "high": "154.25",
      "low": "149.15",
      "close": "149.40",
      "average": "150.3597",
      "volume": "3615712",
      "turnover": "543683748.24",
      "trades": "4727"
    },
    {
      "date": "2025-08-01",
      "bid": "144.95",
      "ask": "145.05",
      "open": "147.55",
      "high": "147.80",
      "low": "144.15",
      "close": "145.10",
      "average": "145.4796",
      "volume": "5375603",
      "turnover": "782129889.36",
      "trades": "6942"
    },
    {
      "date": "2025-08-04",
      "bid": "145.30",
      "ask": "145.40",
      "open": "145.90",
      "high": "146.50",
      "low": "144.85",
      "close": "145.60",
      "average": "145.6126",
      "volume": "3101817",
      "turnover": "451717005.64",
      "trades": "3190"
    },
    {
      "date": "2025-08-05",
      "bid": "145.65",
      "ask": "145.70",
      "open": "145.90",
      "high": "146.95",
      "low": "145.55",
      "close": "145.85",
      "average": "146.0533",
      "volume": "6190953",
      "turnover": "904461443.21",
      "trades": "4200"
    },
    {
      "date": "2025-08-06",
      "bid": "143.75",
      "ask": "143.80",
      "open": "146.50",
      "high": "147.20",
      "low": "143.30",
      "close": "144.00",
      "average": "144.3801",
      "volume": "3577164",
      "turnover": "516461513.4",
      "trades": "3892"
    },
    {
      "date": "2025-08-07",
      "bid": "146.30",
      "ask": "146.35",
      "open": "143.60",
      "high": "147.90",
      "low": "143.60",
      "close": "146.65",
      "average": "146.2397",
      "volume": "5447017",
      "turnover": "795497160.89",
      "trades": "3471"
    },
    {
      "date": "2025-08-08",
      "bid": "147.25",
      "ask": "147.30",
      "open": "146.95",
      "high": "147.50",
      "low": "146.15",
      "close": "147.40",
      "average": "147.2147",
      "volume": "1855733",
      "turnover": "273169310.32",
      "trades": "1929"
    },
    {
      "date": "2025-08-11",
      "bid": "145.10",
      "ask": "145.15",
      "open": "147.70",
      "high": "148.10",
      "low": "145.00",
      "close": "145.00",
      "average": "145.4677",
      "volume": "2768291",
      "turnover": "403003591.71",
      "trades": "3024"
    },
    {
      "date": "2025-08-12",
      "bid": "146.10",
      "ask": "146.15",
      "open": "145.20",
      "high": "146.30",
      "low": "144.90",
      "close": "146.15",
      "average": "145.9652",
      "volume": "3212884",
      "turnover": "468920051.85",
      "trades": "2700"
    },
    {
      "date": "2025-08-13",
      "bid": "146.55",
      "ask": "146.60",
      "open": "146.90",
      "high": "146.95",
      "low": "145.45",
      "close": "146.70",
      "average": "146.4666",
      "volume": "4417803",
      "turnover": "646963090.05",
      "trades": "3034"
    },
    {
      "date": "2025-08-14",
      "bid": "149.80",
      "ask": "149.85",
      "open": "146.85",
      "high": "150.60",
      "low": "146.70",
      "close": "149.30",
      "average": "149.1881",
      "volume": "4050316",
      "turnover": "604026067.66",
      "trades": "4398"
    },
    {
      "date": "2025-08-15",
      "bid": "148.70",
      "ask": "148.75",
      "open": "150.10",
      "high": "150.65",
      "low": "148.55",
      "close": "148.80",
      "average": "149.0453",
      "volume": "3120868",
      "turnover": "465179946.19",
      "trades": "3893"
    },
    {
      "date": "2025-08-18",
      "bid": "147.80",
      "ask": "147.85",
      "open": "148.80",
      "high": "149.10",
      "low": "146.95",
      "close": "147.95",
      "average": "147.8821",
      "volume": "2043174",
      "turnover": "302764842.83",
      "trades": "2348"
    },
    {
      "date": "2025-08-19",
      "bid": "152.60",
      "ask": "152.70",
      "open": "148.20",
      "high": "152.70",
      "low": "148.20",
      "close": "152.25",
      "average": "151.4294",
      "volume": "3646295",
      "turnover": "552119839.72",
      "trades": "3805"
    },
    {
      "date": "2025-08-20",
      "bid": "149.50",
      "ask": "149.55",
      "open": "151.05",
      "high": "151.15",
      "low": "149.15",
      "close": "149.50",
      "average": "149.7935",
      "volume": "2912485",
      "turnover": "436276444.27",
      "trades": "3560"
    },
    {
      "date": "2025-08-21",
      "bid": "149.45",
      "ask": "149.50",
      "open": "149.30",
      "high": "149.45",
      "low": "148.20",
      "close": "149.20",
      "average": "149.0742",
      "volume": "4023768",
      "turnover": "599963868.62",
      "trades": "3419"
    },
    {
      "date": "2025-08-22",
      "bid": "152.20",
      "ask": "152.30",
      "open": "148.55",
      "high": "152.75",
      "low": "148.55",
      "close": "152.40",
      "average": "151.8118",
      "volume": "3854164",
      "turnover": "585028293.92",
      "trades": "4496"
    },
    {
      "date": "2025-08-25",
      "bid": "150.20",
      "ask": "150.30",
      "open": "151.95",
      "high": "152.15",
      "low": "149.95",
      "close": "149.95",
      "average": "150.6418",
      "volume": "2688591",
      "turnover": "405081698.74",
      "trades": "3016"
    },
    {
      "date": "2025-08-26",
      "bid": "151.30",
      "ask": "151.40",
      "open": "149.35",
      "high": "152.35",
      "low": "149.10",
      "close": "151.10",
      "average": "151.1316",
      "volume": "5743237",
      "turnover": "868010822.58",
      "trades": "4208"
    },
    {
      "date": "2025-08-27",
      "bid": "150.05",
      "ask": "150.15",
      "open": "151.40",
      "high": "151.75",
      "low": "149.50",
      "close": "150.25",
      "average": "150.4405",
      "volume": "2541328",
      "turnover": "382301586.26",
      "trades": "3749"
    },
    {
      "date": "2025-08-28",
      "bid": "151.90",
      "ask": "152.00",
      "open": "151.00",
      "high": "153.00",
      "low": "150.70",
      "close": "152.00",
      "average": "152.0461",
      "volume": "2713799",
      "turnover": "412673679.68",
      "trades": "4079"
    },
    {
      "date": "2025-08-29",
      "bid": "150.90",
      "ask": "150.95",
      "open": "151.65",
      "high": "152.20",
      "low": "150.15",
      "close": "151.00",
      "average": "151.1138",
      "volume": "4349481",
      "turnover": "657394078.58",
      "trades": "3836"
    },
    {
      "date": "2025-09-01",
      "bid": "152.85",
      "ask": "152.90",
      "open": "151.75",
      "high": "154.35",
      "low": "151.65",
      "close": "153.15",
      "average": "153.2791",
      "volume": "3122879",
      "turnover": "478748385.14",
      "trades": "4206"
    },
    {
      "date": "2025-09-02",
      "bid": "148.50",
      "ask": "148.55",
      "open": "153.15",
      "high": "153.50",
      "low": "148.45",
      "close": "148.55",
      "average": "149.7993",
      "volume": "4450892",
      "turnover": "667220906.92",
      "trades": "6470"
    },
    {
      "date": "2025-09-03",
      "bid": "151.30",
      "ask": "151.40",
      "open": "149.85",
      "high": "152.90",
      "low": "149.55",
      "close": "151.30",
      "average": "151.6194",
      "volume": "5043279",
      "turnover": "764711048.93",
      "trades": "5757"
    },
    {
      "date": "2025-09-04",
      "bid": "152.85",
      "ask": "152.90",
      "open": "152.80",
      "high": "154.65",
      "low": "152.25",
      "close": "152.55",
      "average": "153.0002",
      "volume": "4602519",
      "turnover": "704184757.81",
      "trades": "6033"
    },
    {
      "date": "2025-09-05",
      "bid": "155.70",
      "ask": "155.80",
      "open": "153.35",
      "high": "156.80",
      "low": "153.20",
      "close": "155.80",
      "average": "155.7151",
      "volume": "4009696",
      "turnover": "624372338.29",
      "trades": "4151"
    },
    {
      "date": "2025-09-08",
      "bid": "159.75",
      "ask": "159.85",
      "open": "156.40",
      "high": "159.85",
      "low": "155.90",
      "close": "159.55",
      "average": "159.0257",
      "volume": "4720980",
      "turnover": "750704723.25",
      "trades": "4452"
    },
    {
      "date": "2025-09-09",
      "bid": "157.80",
      "ask": "157.90",
      "open": "159.35",
      "high": "160.55",
      "low": "157.15",
      "close": "157.60",
      "average": "158.1824",
      "volume": "3944237",
      "turnover": "624048368.72",
      "trades": "4316"
    },
    {
      "date": "2025-09-10",
      "bid": "156.30",
      "ask": "156.40",
      "open": "158.50",
      "high": "158.75",
      "low": "156.10",
      "close": "156.10",
      "average": "156.6266",
      "volume": "4629348",
      "turnover": "725216122.11",
      "trades": "5199"
    },
    {
      "date": "2025-09-11",
      "bid": "156.60",
      "ask": "156.70",
      "open": "156.85",
      "high": "157.85",
      "low": "153.60",
      "close": "157.00",
      "average": "155.775",
      "volume": "7558503",
      "turnover": "1176894024.59",
      "trades": "11073"
    },
    {
      "date": "2025-09-12",
      "bid": "157.30",
      "ask": "157.40",
      "open": "157.25",
      "high": "158.70",
      "low": "156.80",
      "close": "157.30",
      "average": "157.6158",
      "volume": "4075300",
      "turnover": "642339654.96",
      "trades": "4751"
    },
    {
      "date": "2025-09-15",
      "bid": "156.60",
      "ask": "156.65",
      "open": "157.70",
      "high": "158.05",
      "low": "155.65",
      "close": "156.40",
      "average": "156.5653",
      "volume": "3022786",
      "turnover": "473411480.24",
      "trades": "3523"
    },
    {
      "date": "2025-09-16",
      "bid": "155.60",
      "ask": "155.70",
      "open": "156.80",
      "high": "160.95",
      "low": "155.45",
      "close": "155.45",
      "average": "157.5154",
      "volume": "4470924",
      "turnover": "704622675.6",
      "trades": "6044"
    },
    {
      "date": "2025-09-17",
      "bid": "154.90",
      "ask": "155.00",
      "open": "156.00",
      "high": "156.45",
      "low": "154.65",
      "close": "154.65",
      "average": "154.9584",
      "volume": "3002693",
      "turnover": "465318852.57",
      "trades": "3192"
    },
    {
      "date": "2025-09-18",
      "bid": "161.40",
      "ask": "161.50",
      "open": "155.80",
      "high": "162.00",
      "low": "155.80",
      "close": "161.00",
      "average": "159.6715",
      "volume": "8424436",
      "turnover": "1344544392.53",
      "trades": "8680"
    },
    {
      "date": "2025-09-19",
      "bid": "161.20",
      "ask": "161.25",
      "open": "161.60",
      "high": "161.75",
      "low": "159.60",
      "close": "161.00",
      "average": "160.9195",
      "volume": "6937592",
      "turnover": "1116387622.98",
      "trades": "6428"
    },
    {
      "date": "2025-09-22",
      "bid": "161.30",
      "ask": "161.35",
      "open": "161.20",
      "high": "162.85",
      "low": "160.45",
      "close": "161.30",
      "average": "161.507",
      "volume": "3732392",
      "turnover": "600300389.7",
      "trades": "4923"
    },
    {
      "date": "2025-09-23",
      "bid": "162.80",
      "ask": "162.90",
      "open": "161.30",
      "high": "163.35",
      "low": "159.30",
      "close": "162.35",
      "average": "162.2402",
      "volume": "3413521",
      "turnover": "553788313.51",
      "trades": "4521"
    },
    {
      "date": "2025-09-24",
      "bid": "160.05",
      "ask": "160.15",
      "open": "161.65",
      "high": "162.50",
      "low": "159.20",
      "close": "159.85",
      "average": "160.1775",
      "volume": "3761017",
      "turnover": "602406018.41",
      "trades": "3867"
    },
    {
      "date": "2025-09-25",
      "bid": "159.30",
      "ask": "159.40",
      "open": "159.45",
      "high": "160.30",
      "low": "158.15",
      "close": "158.85",
      "average": "158.9522",
      "volume": "2614657",
      "turnover": "415611232.2",
      "trades": "3876"
    },
    {
      "date": "2025-09-26",
      "bid": "156.70",
      "ask": "156.80",
      "open": "159.05",
      "high": "159.60",
      "low": "155.40",
      "close": "156.60",
      "average": "156.6643",
      "volume": "6158980",
      "turnover": "964903043.83",
      "trades": "6858"
    },
    {
      "date": "2025-09-29",
      "bid": "156.35",
      "ask": "156.45",
      "open": "157.15",
      "high": "157.40",
      "low": "155.45",
      "close": "156.00",
      "average": "156.1208",
      "volume": "3038870",
      "turnover": "474444875.28",
      "trades": "3803"
    },
    {
      "date": "2025-09-30",
      "bid": "158.70",
      "ask": "158.75",
      "open": "155.50",
      "high": "158.90",
      "low": "155.25",
      "close": "158.90",
      "average": "158.4274",
      "volume": "4178266",
      "turnover": "661810630",
      "trades": "5114"
    },
    {
      "date": "2025-10-01",
      "bid": "159.75",
      "ask": "159.80",
      "open": "159.60",
      "high": "160.30",
      "low": "157.50",
      "close": "159.45",
      "average": "159.3982",
      "volume": "4068119",
      "turnover": "648533396.45",
      "trades": "5144"
    },
    {
      "date": "2025-10-02",
      "bid": "168.10",
      "ask": "168.20",
      "open": "163.00",
      "high": "170.15",
      "low": "161.45",
      "close": "167.95",
      "average": "167.851",
      "volume": "7914433",
      "turnover": "1328723835.25",
      "trades": "10339"
    },
    {
      "date": "2025-10-03",
      "bid": "169.85",
      "ask": "169.90",
      "open": "169.00",
      "high": "170.60",
      "low": "168.35",
      "close": "170.00",
      "average": "169.8127",
      "volume": "4703406",
      "turnover": "798654428.85",
      "trades": "5221"
    },
    {
      "date": "2025-10-06",
      "bid": "171.65",
      "ask": "171.75",
      "open": "169.70",
      "high": "172.40",
      "low": "169.15",
      "close": "171.25",
      "average": "171.1538",
      "volume": "5545511",
      "turnover": "949698324.63",
      "trades": "6217"
    },
    {
      "date": "2025-10-07",
      "bid": "170.40",
      "ask": "170.50",
      "open": "171.05",
      "high": "172.15",
      "low": "169.60",
      "close": "170.00",
      "average": "170.5151",
      "volume": "4685978",
      "turnover": "799289158.64",
      "trades": "5711"
    },
    {
      "date": "2025-10-08",
      "bid": "171.40",
      "ask": "171.50",
      "open": "169.75",
      "high": "171.75",
      "low": "167.85",
      "close": "171.00",
      "average": "170.6394",
      "volume": "4870105",
      "turnover": "830866197.94",
      "trades": "5446"
    },
    {
      "date": "2025-10-09",
      "bid": "168.10",
      "ask": "168.15",
      "open": "171.60",
      "high": "172.30",
      "low": "167.30",
      "close": "167.95",
      "average": "168.50",
      "volume": "3447424",
      "turnover": "580975471.32",
      "trades": "5282"
    },
    {
      "date": "2025-10-10",
      "bid": "164.60",
      "ask": "164.70",
      "open": "168.05",
      "high": "168.65",
      "low": "164.60",
      "close": "164.65",
      "average": "165.5809",
      "volume": "3093545",
      "turnover": "512319752.8",
      "trades": "3467"
    },
    {
      "date": "2025-10-13",
      "bid": "166.50",
      "ask": "166.60",
      "open": "165.75",
      "high": "167.50",
      "low": "164.85",
      "close": "166.60",
      "average": "166.403",
      "volume": "3069760",
      "turnover": "510828155.4",
      "trades": "4409"
    },
    {
      "date": "2025-10-14",
      "bid": "164.65",
      "ask": "164.75",
      "open": "164.85",
      "high": "165.00",
      "low": "162.50",
      "close": "165.00",
      "average": "164.4192",
      "volume": "5061191",
      "turnover": "831566705.56",
      "trades": "5567"
    },
    {
      "date": "2025-10-15",
      "bid": "167.70",
      "ask": "167.80",
      "open": "168.45",
      "high": "169.40",
      "low": "166.20",
      "close": "167.15",
      "average": "167.4363",
      "volume": "5547526",
      "turnover": "928780225.55",
      "trades": "5580"
    },
    {
      "date": "2025-10-16",
      "bid": "167.60",
      "ask": "167.65",
      "open": "166.00",
      "high": "167.75",
      "low": "164.20",
      "close": "167.50",
      "average": "166.7087",
      "volume": "4545566",
      "turnover": "757634841.39",
      "trades": "6012"
    },
    {
      "date": "2025-10-17",
      "bid": "164.40",
      "ask": "164.50",
      "open": "164.95",
      "high": "166.55",
      "low": "164.30",
      "close": "164.35",
      "average": "164.8374",
      "volume": "4179890",
      "turnover": "689097525.2",
      "trades": "5709"
    },
    {
      "date": "2025-10-20",
      "bid": "165.15",
      "ask": "165.20",
      "open": "164.50",
      "high": "165.75",
      "low": "162.40",
      "close": "165.35",
      "average": "164.931",
      "volume": "2941079",
      "turnover": "484001145.53",
      "trades": "4195"
    },
    {
      "date": "2025-10-21",
      "bid": "166.10",
      "ask": "166.20",
      "open": "165.35",
      "high": "166.50",
      "low": "164.10",
      "close": "166.50",
      "average": "165.6836",
      "volume": "2831541",
      "turnover": "469133825.14",
      "trades": "3991"
    },
    {
      "date": "2025-10-22",
      "bid": "165.95",
      "ask": "166.10",
      "open": "164.85",
      "high": "167.00",
      "low": "164.20",
      "close": "165.90",
      "average": "165.8233",
      "volume": "4195984",
      "turnover": "695698145.85",
      "trades": "5283"
    },
    {
      "date": "2025-10-23",
      "bid": "163.95",
      "ask": "164.00",
      "open": "165.00",
      "high": "169.50",
      "low": "160.85",
      "close": "164.40",
      "average": "164.3121",
      "volume": "10096535",
      "turnover": "1659393285.79",
      "trades": "16589"
    },
    {
      "date": "2025-10-24",
      "bid": "166.80",
      "ask": "166.90",
      "open": "165.05",
      "high": "167.05",
      "low": "163.60",
      "close": "167.00",
      "average": "166.2279",
      "volume": "4913615",
      "turnover": "816634784.23",
      "trades": "7962"
    },
    {
      "date": "2025-10-27",
      "bid": "170.15",
      "ask": "170.20",
      "open": "167.70",
      "high": "171.50",
      "low": "167.65",
      "close": "170.30",
      "average": "170.1205",
      "volume": "5434241",
      "turnover": "924509656.21",
      "trades": "5776"
    },
    {
      "date": "2025-10-28",
      "bid": "166.60",
      "ask": "166.65",
      "open": "167.65",
      "high": "169.00",
      "low": "165.35",
      "close": "166.70",
      "average": "166.8712",
      "volume": "5784793",
      "turnover": "965326276.36",
      "trades": "7762"
    },
    {
      "date": "2025-10-29",
      "bid": "164.35",
      "ask": "164.45",
      "open": "165.50",
      "high": "166.65",
      "low": "163.55",
      "close": "164.70",
      "average": "164.7498",
      "volume": "3626680",
      "turnover": "597475410.02",
      "trades": "4275"
    },
    {
      "date": "2025-10-30",
      "bid": "165.00",
      "ask": "165.05",
      "open": "163.65",
      "high": "165.50",
      "low": "163.60",
      "close": "164.95",
      "average": "164.9076",
      "volume": "3629129",
      "turnover": "598482028.51",
      "trades": "3099"
    },
    {
      "date": "2025-10-31",
      "bid": "162.10",
      "ask": "162.20",
      "open": "163.85",
      "high": "164.65",
      "low": "160.15",
      "close": "160.15",
      "average": "160.5881",
      "volume": "5112684",
      "turnover": "821229999.12",
      "trades": "4107"
    },
    {
      "date": "2025-11-03",
      "bid": "158.95",
      "ask": "159.05",
      "open": "160.10",
      "high": "161.05",
      "low": "158.75",
      "close": "158.75",
      "average": "159.2013",
      "volume": "5355435",
      "turnover": "852671036.08",
      "trades": "5396"
    },
    {
      "date": "2025-11-04",
      "bid": "157.15",
      "ask": "157.20",
      "open": "156.30",
      "high": "158.50",
      "low": "155.65",
      "close": "157.30",
      "average": "157.227",
      "volume": "3903075",
      "turnover": "613642223.34",
      "trades": "3657"
    },
    {
      "date": "2025-11-05",
      "bid": "158.50",
      "ask": "158.60",
      "open": "155.85",
      "high": "159.40",
      "low": "155.35",
      "close": "158.65",
      "average": "158.223",
      "volume": "3526856",
      "turnover": "557968216.08",
      "trades": "4247"
    },
    {
      "date": "2025-11-06",
      "bid": "156.40",
      "ask": "156.45",
      "open": "157.65",
      "high": "159.25",
      "low": "156.40",
      "close": "156.70",
      "average": "157.0085",
      "volume": "3096200",
      "turnover": "486168667.34",
      "trades": "3277"
    },
    {
      "date": "2025-11-07",
      "bid": "155.00",
      "ask": "155.10",
      "open": "156.60",
      "high": "157.25",
      "low": "154.10",
      "close": "155.40",
      "average": "155.3343",
      "volume": "3619306",
      "turnover": "562186489.41",
      "trades": "3078"
    },
    {
      "date": "2025-11-10",
      "bid": "157.70",
      "ask": "157.80",
      "open": "157.95",
      "high": "158.80",
      "low": "157.10",
      "close": "157.35",
      "average": "157.6023",
      "volume": "3430124",
      "turnover": "540613240.38",
      "trades": "3407"
    },
    {
      "date": "2025-11-11",
      "bid": "159.65",
      "ask": "159.70",
      "open": "157.40",
      "high": "160.10",
      "low": "157.10",
      "close": "159.65",
      "average": "159.049",
      "volume": "3745577",
      "turnover": "595042199.99",
      "trades": "2993"
    },
    {
      "date": "2025-11-12",
      "bid": "160.75",
      "ask": "160.80",
      "open": "160.20",
      "high": "161.20",
      "low": "159.15",
      "close": "160.95",
      "average": "160.7153",
      "volume": "2936581",
      "turnover": "471913282.72",
      "trades": "2885"
    },
    {
      "date": "2025-11-13",
      "bid": "157.30",
      "ask": "157.35",
      "open": "160.90",
      "high": "162.05",
      "low": "157.05",
      "close": "157.50",
      "average": "158.3423",
      "volume": "5265287",
      "turnover": "839603429.31",
      "trades": "3911"
    },
    {
      "date": "2025-11-14",
      "bid": "155.20",
      "ask": "155.30",
      "open": "156.00",
      "high": "156.00",
      "low": "152.80",
      "close": "155.00",
      "average": "154.5908",
      "volume": "3764754",
      "turnover": "581982459.44",
      "trades": "5953"
    },
    {
      "date": "2025-11-17",
      "bid": "153.30",
      "ask": "153.35",
      "open": "154.60",
      "high": "155.35",
      "low": "153.05",
      "close": "153.60",
      "average": "153.7587",
      "volume": "3991810",
      "turnover": "613789146.73",
      "trades": "4910"
    },
    {
      "date": "2025-11-18",
      "bid": "150.30",
      "ask": "150.40",
      "open": "151.15",
      "high": "152.00",
      "low": "149.90",
      "close": "150.35",
      "average": "150.5774",
      "volume": "4344635",
      "turnover": "654231759.99",
      "trades": "4277"
    },
    {
      "date": "2025-11-19",
      "bid": "151.90",
      "ask": "152.00",
      "open": "150.00",
      "high": "153.20",
      "low": "149.90",
      "close": "151.25",
      "average": "151.49",
      "volume": "4472451",
      "turnover": "677652869.66",
      "trades": "5310"
    },
    {
      "date": "2025-11-20",
      "bid": "153.00",
      "ask": "153.05",
      "open": "155.00",
      "high": "155.40",
      "low": "152.95",
      "close": "153.05",
      "average": "153.597",
      "volume": "3293991",
      "turnover": "505965188.97",
      "trades": "5083"
    },
    {
      "date": "2025-11-21",
      "bid": "152.70",
      "ask": "152.80",
      "open": "149.70",
      "high": "153.05",
      "low": "149.45",
      "close": "152.85",
      "average": "152.4014",
      "volume": "3519479",
      "turnover": "536361704.46",
      "trades": "4901"
    },
    {
      "date": "2025-11-24",
      "bid": "154.05",
      "ask": "154.15",
      "open": "153.60",
      "high": "154.55",
      "low": "152.65",
      "close": "153.65",
      "average": "153.689",
      "volume": "5698146",
      "turnover": "875756261.21",
      "trades": "4020"
    },
    {
      "date": "2025-11-25",
      "bid": "157.30",
      "ask": "157.40",
      "open": "153.80",
      "high": "157.60",
      "low": "153.35",
      "close": "156.95",
      "average": "156.5474",
      "volume": "4274024",
      "turnover": "669083116.98",
      "trades": "7071"
    },
    {
      "date": "2025-11-26",
      "bid": "156.75",
      "ask": "156.80",
      "open": "158.30",
      "high": "158.35",
      "low": "155.75",
      "close": "156.25",
      "average": "156.4356",
      "volume": "2934614",
      "turnover": "459078320.71",
      "trades": "5526"
    },
    {
      "date": "2025-11-27",
      "bid": "158.55",
      "ask": "158.65",
      "open": "156.25",
      "high": "158.70",
      "low": "156.25",
      "close": "158.65",
      "average": "158.1696",
      "volume": "3625970",
      "turnover": "573500578.48",
      "trades": "5557"
    },
    {
      "date": "2025-11-28",
      "bid": "160.30",
      "ask": "160.40",
      "open": "158.50",
      "high": "160.40",
      "low": "158.20",
      "close": "160.20",
      "average": "160.1056",
      "volume": "7989314",
      "turnover": "1279169036.93",
      "trades": "4484"
    },
    {
      "date": "2025-12-01",
      "bid": "161.65",
      "ask": "161.70",
      "open": "159.95",
      "high": "162.95",
      "low": "158.70",
      "close": "161.45",
      "average": "161.4415",
      "volume": "5779425",
      "turnover": "933056249.47",
      "trades": "6179"
    },
    {
      "date": "2025-12-02",
      "bid": "161.15",
      "ask": "161.20",
      "open": "161.20",
      "high": "161.95",
      "low": "160.05",
      "close": "161.20",
      "average": "161.1537",
      "volume": "4536610",
      "turnover": "731095927.91",
      "trades": "5503"
    },
    {
      "date": "2025-12-03",
      "bid": "162.90",
      "ask": "163.00",
      "open": "161.05",
      "high": "163.50",
      "low": "161.05",
      "close": "162.95",
      "average": "162.7549",
      "volume": "3815780",
      "turnover": "621044467.66",
      "trades": "4016"
    },
    {
      "date": "2025-12-04",
      "bid": "169.15",
      "ask": "169.25",
      "open": "169.00",
      "high": "170.45",
      "low": "166.10",
      "close": "168.45",
      "average": "168.7161",
      "volume": "6800693",
      "turnover": "1147403681.08",
      "trades": "8468"
    },
    {
      "date": "2025-12-05",
      "bid": "168.10",
      "ask": "168.15",
      "open": "168.55",
      "high": "169.30",
      "low": "167.10",
      "close": "167.80",
      "average": "168.0805",
      "volume": "3650244",
      "turnover": "613554065.73",
      "trades": "5156"
    },
    {
      "date": "2025-12-08",
      "bid": "168.95",
      "ask": "169.00",
      "open": "169.00",
      "high": "170.85",
      "low": "168.40",
      "close": "169.00",
      "average": "169.2709",
      "volume": "5586087",
      "turnover": "945491594.03",
      "trades": "5262"
    },
    {
      "date": "2025-12-09",
      "bid": "167.10",
      "ask": "167.20",
      "open": "168.95",
      "high": "169.30",
      "low": "166.50",
      "close": "166.85",
      "average": "167.0835",
      "volume": "6382039",
      "turnover": "1066183522.96",
      "trades": "5421"
    },
    {
      "date": "2025-12-10",
      "bid": "166.40",
      "ask": "166.45",
      "open": "167.20",
      "high": "167.25",
      "low": "165.30",
      "close": "166.50",
      "average": "166.4074",
      "volume": "3437732",
      "turnover": "572063387.65",
      "trades": "4447"
    },
    {
      "date": "2025-12-11",
      "bid": "166.50",
      "ask": "166.55",
      "open": "167.10",
      "high": "167.65",
      "low": "164.85",
      "close": "166.15",
      "average": "166.2802",
      "volume": "5054914",
      "turnover": "840537435.49",
      "trades": "3643"
    },
    {
      "date": "2025-12-12",
      "bid": "166.40",
      "ask": "166.50",
      "open": "167.40",
      "high": "169.05",
      "low": "166.25",
      "close": "166.25",
      "average": "167.2236",
      "volume": "5496731",
      "turnover": "920015338.43",
      "trades": "5308"
    },
    {
      "date": "2025-12-15",
      "bid": "166.05",
      "ask": "166.15",
      "open": "166.00",
      "high": "166.90",
      "low": "165.00",
      "close": "165.85",
      "average": "165.9606",
      "volume": "3331978",
      "turnover": "552994704.28",
      "trades": "5449"
    },
    {
      "date": "2025-12-16",
      "bid": "164.05",
      "ask": "164.15",
      "open": "164.40",
      "high": "165.15",
      "low": "163.25",
      "close": "164.00",
      "average": "164.1467",
      "volume": "4186089",
      "turnover": "687205401.84",
      "trades": "4340"
    },
    {
      "date": "2025-12-17",
      "bid": "160.05",
      "ask": "160.15",
      "open": "164.35",
      "high": "164.65",
      "low": "159.80",
      "close": "160.10",
      "average": "160.8704",
      "volume": "2941768",
      "turnover": "473292973.86",
      "trades": "3707"
    },
    {
      "date": "2025-12-18",
      "bid": "163.15",
      "ask": "163.25",
      "open": "159.60",
      "high": "163.35",
      "low": "159.55",
      "close": "163.20",
      "average": "162.5617",
      "volume": "3489440",
      "turnover": "567199564.16",
      "trades": "4712"
    },
    {
      "date": "2025-12-19",
      "bid": "164.00",
      "ask": "164.10",
      "open": "163.75",
      "high": "164.70",
      "low": "162.80",
      "close": "164.05",
      "average": "163.9793",
      "volume": "5327339",
      "turnover": "873528240.51",
      "trades": "5210"
    },
    {
      "date": "2025-12-22",
      "bid": "164.55",
      "ask": "164.65",
      "open": "163.85",
      "high": "165.25",
      "low": "163.45",
      "close": "164.50",
      "average": "164.3873",
      "volume": "2786588",
      "turnover": "458077083.74",
      "trades": "3500"
    },
    {
      "date": "2025-12-23",
      "bid": "165.45",
      "ask": "165.50",
      "open": "164.10",
      "high": "165.55",
      "low": "164.00",
      "close": "164.95",
      "average": "164.9572",
      "volume": "2678552",
      "turnover": "441851597.3",
      "trades": "3776"
    },
    {
      "date": "2025-12-29",
      "bid": "165.65",
      "ask": "165.80",
      "open": "165.30",
      "high": "166.05",
      "low": "164.80",
      "close": "165.55",
      "average": "165.5031",
      "volume": "2833182",
      "turnover": "468895989.17",
      "trades": "3677"
    },
    {
      "date": "2025-12-30",
      "bid": "166.60",
      "ask": "166.70",
      "open": "165.10",
      "high": "166.95",
      "low": "164.80",
      "close": "166.05",
      "average": "166.132",
      "volume": "4039026",
      "turnover": "671051089.42",
      "trades": "2962"
    },
    {
      "date": "2026-01-02",
      "bid": "167.85",
      "ask": "167.90",
      "open": "166.20",
      "high": "168.45",
      "low": "165.80",
      "close": "167.75",
      "average": "167.3991",
      "volume": "3294371",
      "turnover": "551485329.85",
      "trades": "4244"
    },
    {
      "date": "2026-01-05",
      "bid": "172.00",
      "ask": "172.10",
      "open": "168.75",
      "high": "172.95",
      "low": "168.20",
      "close": "172.50",
      "average": "172.115",
      "volume": "4214426",
      "turnover": "725358145.75",
      "trades": "4268"
    },
    {
      "date": "2026-01-07",
      "bid": "180.25",
      "ask": "180.30",
      "open": "188.00",
      "high": "188.00",
      "low": "177.70",
      "close": "179.85",
      "average": "181.4558",
      "volume": "10576895",
      "turnover": "1919109230.02",
      "trades": "15120"
    },
    {
      "date": "2026-01-08",
      "bid": "176.05",
      "ask": "176.15",
      "open": "179.20",
      "high": "179.40",
      "low": "175.75",
      "close": "176.10",
      "average": "176.8389",
      "volume": "5310963",
      "turnover": "939195768.75",
      "trades": "6368"
    },
    {
      "date": "2026-01-09",
      "bid": "178.35",
      "ask": "178.40",
      "open": "176.45",
      "high": "178.60",
      "low": "175.80",
      "close": "178.25",
      "average": "177.8307",
      "volume": "4074640",
      "turnover": "724839751.23",
      "trades": "3852"
    },
    {
      "date": "2026-01-12",
      "bid": "181.90",
      "ask": "182.00",
      "open": "180.15",
      "high": "183.40",
      "low": "179.90",
      "close": "181.65",
      "average": "181.7722",
      "volume": "5619890",
      "turnover": "1021670046.06",
      "trades": "6247"
    },
    {
      "date": "2026-01-13",
      "bid": "181.60",
      "ask": "181.65",
      "open": "182.40",
      "high": "183.10",
      "low": "179.60",
      "close": "181.40",
      "average": "181.3776",
      "volume": "5902613",
      "turnover": "1070602594.43",
      "trades": "6781"
    },
    {
      "date": "2026-01-14",
      "bid": "178.60",
      "ask": "178.70",
      "open": "181.75",
      "high": "181.95",
      "low": "177.55",
      "close": "179.05",
      "average": "179.1774",
      "volume": "5564951",
      "turnover": "996953367.84",
      "trades": "6180"
    },
    {
      "date": "2026-01-15",
      "bid": "187.55",
      "ask": "187.65",
      "open": "183.50",
      "high": "188.05",
      "low": "183.30",
      "close": "188.00",
      "average": "187.076",
      "volume": "10254514",
      "turnover": "1917920970.53",
      "trades": "12572"
    },
    {
      "date": "2026-01-16",
      "bid": "191.05",
      "ask": "191.15",
      "open": "190.00",
      "high": "191.40",
      "low": "187.70",
      "close": "191.10",
      "average": "190.4057",
      "volume": "9752324",
      "turnover": "1857267949.1",
      "trades": "12817"
    },
    {
      "date": "2026-01-19",
      "bid": "186.80",
      "ask": "186.85",
      "open": "186.75",
      "high": "187.50",
      "low": "185.25",
      "close": "186.80",
      "average": "186.6585",
      "volume": "4426483",
      "turnover": "826088385.26",
      "trades": "7915"
    },
    {
      "date": "2026-01-20",
      "bid": "187.75",
      "ask": "187.80",
      "open": "183.25",
      "high": "188.40",
      "low": "183.10",
      "close": "188.40",
      "average": "187.2128",
      "volume": "7054382",
      "turnover": "1320604521.91",
      "trades": "6863"
    },
    {
      "date": "2026-01-21",
      "bid": "188.95",
      "ask": "189.00",
      "open": "187.70",
      "high": "189.65",
      "low": "185.80",
      "close": "189.65",
      "average": "188.8184",
      "volume": "7429827",
      "turnover": "1402971437.86",
      "trades": "7310"
    },
    {
      "date": "2026-01-22",
      "bid": "191.00",
      "ask": "191.10",
      "open": "191.95",
      "high": "193.30",
      "low": "190.50",
      "close": "190.50",
      "average": "191.1103",
      "volume": "5664231",
      "turnover": "1082503249.55",
      "trades": "6876"
    },
    {
      "date": "2026-01-23",
      "bid": "189.25",
      "ask": "189.35",
      "open": "190.90",
      "high": "190.90",
      "low": "187.20",
      "close": "189.60",
      "average": "189.4415",
      "volume": "4479590",
      "turnover": "848580202.78",
      "trades": "7215"
    },
    {
      "date": "2026-01-26",
      "bid": "190.15",
      "ask": "190.25",
      "open": "189.25",
      "high": "191.30",
      "low": "188.75",
      "close": "190.30",
      "average": "190.2772",
      "volume": "4548184",
      "turnover": "865408241.27",
      "trades": "5440"
    },
    {
      "date": "2026-01-27",
      "bid": "186.50",
      "ask": "186.55",
      "open": "191.80",
      "high": "192.10",
      "low": "180.90",
      "close": "186.60",
      "average": "187.3679",
      "volume": "8882670",
      "turnover": "1664289933.81",
      "trades": "21493"
    },
    {
      "date": "2026-01-28",
      "bid": "182.80",
      "ask": "182.90",
      "open": "187.40",
      "high": "191.65",
      "low": "181.95",
      "close": "181.95",
      "average": "184.3534",
      "volume": "8388691",
      "turnover": "1546715132.11",
      "trades": "14683"
    },
    {
      "date": "2026-01-29",
      "bid": "184.10",
      "ask": "184.20",
      "open": "182.80",
      "high": "187.30",
      "low": "182.35",
      "close": "183.50",
      "average": "184.3925",
      "volume": "5158872",
      "turnover": "951265329.59",
      "trades": "8134"
    },
    {
      "date": "2026-01-30",
      "bid": "183.55",
      "ask": "183.65",
      "open": "182.90",
      "high": "185.35",
      "low": "182.30",
      "close": "183.75",
      "average": "183.779",
      "volume": "4211456",
      "turnover": "773978366.48",
      "trades": "5243"
    },
    {
      "date": "2026-02-02",
      "bid": "187.10",
      "ask": "187.15",
      "open": "181.00",
      "high": "187.55",
      "low": "180.20",
      "close": "187.25",
      "average": "185.9083",
      "volume": "7930251",
      "turnover": "1474044974.89",
      "trades": "9335"
    },
    {
      "date": "2026-02-03",
      "bid": "187.05",
      "ask": "187.15",
      "open": "188.30",
      "high": "189.35",
      "low": "184.35",
      "close": "186.95",
      "average": "186.9021",
      "volume": "3906530",
      "turnover": "730138409.05",
      "trades": "8260"
    },
    {
      "date": "2026-02-04",
      "bid": "189.05",
      "ask": "189.20",
      "open": "188.15",
      "high": "190.85",
      "low": "186.45",
      "close": "189.05",
      "average": "189.1508",
      "volume": "6287219",
      "turnover": "1189238449.04",
      "trades": "11833"
    },
    {
      "date": "2026-02-05",
      "bid": "187.05",
      "ask": "187.15",
      "open": "188.35",
      "high": "189.00",
      "low": "185.60",
      "close": "187.35",
      "average": "187.4872",
      "volume": "5396876",
      "turnover": "1011833186.68",
      "trades": "9830"
    },
    {
      "date": "2026-02-06",
      "bid": "187.90",
      "ask": "188.00",
      "open": "186.00",
      "high": "188.55",
      "low": "185.10",
      "close": "187.95",
      "average": "187.6609",
      "volume": "3253807",
      "turnover": "610600343.83",
      "trades": "6163"
    },
    {
      "date": "2026-02-09",
      "bid": "189.80",
      "ask": "189.85",
      "open": "188.35",
      "high": "189.90",
      "low": "186.50",
      "close": "189.60",
      "average": "189.1043",
      "volume": "3199691",
      "turnover": "605000346.19",
      "trades": "4652"
    },
    {
      "date": "2026-02-10",
      "bid": "189.95",
      "ask": "190.05",
      "open": "190.50",
      "high": "191.10",
      "low": "189.15",
      "close": "190.00",
      "average": "190.0524",
      "volume": "3136940",
      "turnover": "596177713.32",
      "trades": "4444"
    },
    {
      "date": "2026-02-11",
      "bid": "193.80",
      "ask": "193.95",
      "open": "189.45",
      "high": "196.25",
      "low": "188.65",
      "close": "193.35",
      "average": "193.2106",
      "volume": "4679491",
      "turnover": "904036655.63",
      "trades": "8016"
    },
    {
      "date": "2026-02-12",
      "bid": "190.65",
      "ask": "190.75",
      "open": "195.20",
      "high": "195.50",
      "low": "190.25",
      "close": "190.25",
      "average": "191.0714",
      "volume": "4007712",
      "turnover": "765782164.01",
      "trades": "4856"
    },
    {
      "date": "2026-02-13",
      "bid": "192.05",
      "ask": "192.15",
      "open": "189.35",
      "high": "193.05",
      "low": "188.35",
      "close": "192.40",
      "average": "191.7877",
      "volume": "5121389",
      "turnover": "982322912.26",
      "trades": "6671"
    },
    {
      "date": "2026-02-16",
      "bid": "193.25",
      "ask": "193.35",
      "open": "192.40",
      "high": "194.00",
      "low": "192.10",
      "close": "193.20",
      "average": "193.3454",
      "volume": "4020113",
      "turnover": "777275670.8",
      "trades": "5378"
    },
    {
      "date": "2026-02-17",
      "bid": "193.60",
      "ask": "193.70",
      "open": "192.30",
      "high": "194.00",
      "low": "190.65",
      "close": "193.75",
      "average": "193.0069",
      "volume": "3584237",
      "turnover": "691801887.37",
      "trades": "6344"
    },
    {
      "date": "2026-02-18",
      "bid": "195.35",
      "ask": "195.40",
      "open": "193.50",
      "high": "196.10",
      "low": "193.45",
      "close": "194.90",
      "average": "195.0305",
      "volume": "3849003",
      "turnover": "750661592.27",
      "trades": "5050"
    },
    {
      "date": "2026-02-19",
      "bid": "194.90",
      "ask": "195.00",
      "open": "194.40",
      "high": "195.20",
      "low": "192.80",
      "close": "194.85",
      "average": "194.629",
      "volume": "3227826",
      "turnover": "628192398.07",
      "trades": "5375"
    },
    {
      "date": "2026-02-20",
      "bid": "195.35",
      "ask": "195.45",
      "open": "194.85",
      "high": "196.35",
      "low": "194.25",
      "close": "195.50",
      "average": "195.4109",
      "volume": "4374903",
      "turnover": "854895922.89",
      "trades": "5541"
    },
    {
      "date": "2026-02-23",
      "bid": "194.90",
      "ask": "194.95",
      "open": "195.15",
      "high": "195.65",
      "low": "193.10",
      "close": "194.85",
      "average": "194.7635",
      "volume": "2738362",
      "turnover": "533329747.1",
      "trades": "4343"
    },
    {
      "date": "2026-02-24",
      "bid": "196.20",
      "ask": "196.30",
      "open": "194.20",
      "high": "196.65",
      "low": "194.05",
      "close": "196.25",
      "average": "195.7299",
      "volume": "4345158",
      "turnover": "850470684.18",
      "trades": "6157"
    },
    {
      "date": "2026-02-25",
      "bid": "195.85",
      "ask": "195.95",
      "open": "196.40",
      "high": "198.75",
      "low": "194.55",
      "close": "195.85",
      "average": "196.6493",
      "volume": "4699127",
      "turnover": "924370195.1",
      "trades": "6213"
    },
    {
      "date": "2026-02-26",
      "bid": "194.95",
      "ask": "195.05",
      "open": "195.70",
      "high": "198.25",
      "low": "194.20",
      "close": "194.70",
      "average": "195.527",
      "volume": "3927312",
      "turnover": "767912149.11",
      "trades": "4976"
    },
    {
      "date": "2026-02-27",
      "bid": "194.85",
      "ask": "194.95",
      "open": "194.70",
      "high": "196.65",
      "low": "193.00",
      "close": "195.05",
      "average": "194.9076",
      "volume": "4950298",
      "turnover": "964818089.59",
      "trades": "5556"
    },
    {
      "date": "2026-03-02",
      "bid": "189.95",
      "ask": "190.05",
      "open": "190.90",
      "high": "192.40",
      "low": "188.55",
      "close": "190.00",
      "average": "190.102",
      "volume": "5126955",
      "turnover": "974356551.56",
      "trades": "7075"
    },
    {
      "date": "2026-03-03",
      "bid": "182.30",
      "ask": "182.45",
      "open": "185.90",
      "high": "186.20",
      "low": "180.60",
      "close": "182.90",
      "average": "182.8606",
      "volume": "6158973",
      "turnover": "1126031366.28",
      "trades": "10086"
    },
    {
      "date": "2026-03-04",
      "bid": "184.20",
      "ask": "184.25",
      "open": "182.55",
      "high": "185.30",
      "low": "182.10",
      "close": "184.30",
      "average": "184.3229",
      "volume": "5315515",
      "turnover": "979770134.6",
      "trades": "7155"
    },
    {
      "date": "2026-03-05",
      "bid": "180.70",
      "ask": "180.75",
      "open": "183.65",
      "high": "185.30",
      "low": "180.70",
      "close": "180.85",
      "average": "181.5581",
      "volume": "4857700",
      "turnover": "882089983.51",
      "trades": "5490"
    },
    {
      "date": "2026-03-06",
      "bid": "174.75",
      "ask": "174.85",
      "open": "181.60",
      "high": "182.75",
      "low": "174.25",
      "close": "174.75",
      "average": "175.6833",
      "volume": "5760098",
      "turnover": "1011917162.47",
      "trades": "8578"
    },
    {
      "date": "2026-03-09",
      "bid": "170.50",
      "ask": "170.60",
      "open": "169.60",
      "high": "171.10",
      "low": "167.25",
      "close": "170.60",
      "average": "169.9641",
      "volume": "6118520",
      "turnover": "1039767334.56",
      "trades": "9155"
    },
    {
      "date": "2026-03-10",
      "bid": "178.60",
      "ask": "178.70",
      "open": "176.95",
      "high": "180.20",
      "low": "176.00",
      "close": "178.90",
      "average": "178.4478",
      "volume": "6286030",
      "turnover": "1121647729.29",
      "trades": "9887"
    },
    {
      "date": "2026-03-11",
      "bid": "175.85",
      "ask": "175.95",
      "open": "177.45",
      "high": "178.60",
      "low": "175.20",
      "close": "176.75",
      "average": "176.545",
      "volume": "4029952",
      "turnover": "711491188.53",
      "trades": "5964"
    },
    {
      "date": "2026-03-12",
      "bid": "175.40",
      "ask": "175.50",
      "open": "176.80",
      "high": "177.35",
      "low": "172.95",
      "close": "175.25",
      "average": "175.1048",
      "volume": "4638562",
      "turnover": "812256473.7",
      "trades": "6745"
    },
    {
      "date": "2026-03-13",
      "bid": "170.35",
      "ask": "170.45",
      "open": "173.60",
      "high": "174.05",
      "low": "169.85",
      "close": "169.85",
      "average": "171.0428",
      "volume": "6581427",
      "turnover": "1125836734.82",
      "trades": "6957"
    },
    {
      "date": "2026-03-16",
      "bid": "170.00",
      "ask": "170.15",
      "open": "170.35",
      "high": "171.20",
      "low": "168.10",
      "close": "169.70",
      "average": "169.9049",
      "volume": "4940610",
      "turnover": "839433110.44",
      "trades": "7018"
    },
    {
      "date": "2026-03-17",
      "bid": "168.45",
      "ask": "168.50",
      "open": "169.40",
      "high": "170.10",
      "low": "167.85",
      "close": "168.20",
      "average": "168.5501",
      "volume": "4858787",
      "turnover": "818985510.82",
      "trades": "8089"
    },
    {
      "date": "2026-03-18",
      "bid": "169.75",
      "ask": "169.80",
      "open": "169.60",
      "high": "173.20",
      "low": "169.00",
      "close": "169.80",
      "average": "170.4704",
      "volume": "5396605",
      "turnover": "919967792.72",
      "trades": "7979"
    },
    {
      "date": "2026-03-19",
      "bid": "160.65",
      "ask": "160.80",
      "open": "166.10",
      "high": "166.30",
      "low": "158.85",
      "close": "159.75",
      "average": "160.3829",
      "volume": "10252028",
      "turnover": "1644716209.49",
      "trades": "11958"
    },
    {
      "date": "2026-03-20",
      "bid": "158.15",
      "ask": "158.25",
      "open": "160.80",
      "high": "162.40",
      "low": "157.50",
      "close": "158.05",
      "average": "158.844",
      "volume": "9044318",
      "turnover": "1436663115.67",
      "trades": "10780"
    },
    {
      "date": "2026-03-23",
      "bid": "162.65",
      "ask": "162.80",
      "open": "154.05",
      "high": "165.10",
      "low": "153.45",
      "close": "161.75",
      "average": "161.1646",
      "volume": "7638234",
      "turnover": "1231280221.91",
      "trades": "14805"
    },
    {
      "date": "2026-03-24",
      "bid": "160.70",
      "ask": "160.85",
      "open": "162.00",
      "high": "162.20",
      "low": "158.30",
      "close": "161.10",
      "average": "160.5368",
      "volume": "5613211",
      "turnover": "900598508.8",
      "trades": "6389"
    },
    {
      "date": "2026-03-25",
      "bid": "163.20",
      "ask": "163.45",
      "open": "164.40",
      "high": "165.25",
      "low": "162.15",
      "close": "163.65",
      "average": "163.6967",
      "volume": "5897103",
      "turnover": "965334585.66",
      "trades": "6188"
    },
    {
      "date": "2026-03-26",
      "bid": "162.60",
      "ask": "162.65",
      "open": "163.30",
      "high": "163.95",
      "low": "160.95",
      "close": "162.10",
      "average": "162.2301",
      "volume": "4528204",
      "turnover": "734550562.01",
      "trades": "6655"
    },
    {
      "date": "2026-03-27",
      "bid": "160.30",
      "ask": "160.45",
      "open": "162.05",
      "high": "162.15",
      "low": "159.40",
      "close": "160.20",
      "average": "160.2792",
      "volume": "5373323",
      "turnover": "861249464.49",
      "trades": "5630"
    },
    {
      "date": "2026-03-30",
      "bid": "161.55",
      "ask": "161.70",
      "open": "161.05",
      "high": "163.25",
      "low": "159.80",
      "close": "161.05",
      "average": "161.2777",
      "volume": "4384410",
      "turnover": "707111095.02",
      "trades": "5337"
    },
    {
      "date": "2026-03-31",
      "bid": "163.05",
      "ask": "163.15",
      "open": "161.35",
      "high": "163.65",
      "low": "160.65",
      "close": "163.15",
      "average": "162.7064",
      "volume": "7101644",
      "turnover": "1155470437.63",
      "trades": "9770"
    },
    {
      "date": "2026-04-01",
      "bid": "168.90",
      "ask": "169.10",
      "open": "168.55",
      "high": "170.30",
      "low": "167.65",
      "close": "168.80",
      "average": "168.9648",
      "volume": "6599661",
      "turnover": "1115173498.54",
      "trades": "8613"
    },
    {
      "date": "2026-04-02",
      "bid": "165.50",
      "ask": "165.60",
      "open": "163.70",
      "high": "166.40",
      "low": "163.70",
      "close": "166.35",
      "average": "165.8629",
      "volume": "3200286",
      "turnover": "530793682.21",
      "trades": "4416"
    },
    {
      "date": "2026-04-07",
      "bid": "165.65",
      "ask": "165.80",
      "open": "167.30",
      "high": "169.10",
      "low": "165.10",
      "close": "166.20",
      "average": "166.7195",
      "volume": "5519257",
      "turnover": "920103025.58",
      "trades": "7312"
    },
    {
      "date": "2026-04-08",
      "bid": "177.75",
      "ask": "177.90",
      "open": "176.10",
      "high": "178.85",
      "low": "174.40",
      "close": "177.75",
      "average": "176.8797",
      "volume": "9195026",
      "turnover": "1626395596.8",
      "trades": "13564"
    },
    {
      "date": "2026-04-09",
      "bid": "178.00",
      "ask": "178.15",
      "open": "177.45",
      "high": "178.95",
      "low": "176.45",
      "close": "178.00",
      "average": "177.9078",
      "volume": "4621590",
      "turnover": "822310034.73",
      "trades": "5332"
    },
    {
      "date": "2026-04-10",
      "bid": "180.30",
      "ask": "180.45",
      "open": "179.00",
      "high": "182.15",
      "low": "178.50",
      "close": "179.50",
      "average": "179.9017",
      "volume": "4250051",
      "turnover": "764606729.64",
      "trades": "5980"
    },
    {
      "date": "2026-04-13",
      "bid": "179.30",
      "ask": "179.45",
      "open": "177.00",
      "high": "179.90",
      "low": "176.50",
      "close": "179.30",
      "average": "178.7429",
      "volume": "4175321",
      "turnover": "746296727.33",
      "trades": "6151"
    },
    {
      "date": "2026-04-14",
      "bid": "184.05",
      "ask": "184.15",
      "open": "181.00",
      "high": "184.25",
      "low": "181.00",
      "close": "183.35",
      "average": "183.1183",
      "volume": "5174287",
      "turnover": "947501176.17",
      "trades": "6521"
    },
    {
      "date": "2026-04-15",
      "bid": "182.20",
      "ask": "182.30",
      "open": "183.35",
      "high": "185.90",
      "low": "182.20",
      "close": "182.80",
      "average": "183.3134",
      "volume": "6846990",
      "turnover": "1255243417.42",
      "trades": "6479"
    },
    {
      "date": "2026-04-16",
      "bid": "183.35",
      "ask": "183.45",
      "open": "184.65",
      "high": "184.85",
      "low": "181.95",
      "close": "183.40",
      "average": "183.2156",
      "volume": "3878672",
      "turnover": "710601483.03",
      "trades": "6146"
    },
    {
      "date": "2026-04-17",
      "bid": "190.00",
      "ask": "190.05",
      "open": "182.90",
      "high": "190.95",
      "low": "182.90",
      "close": "190.45",
      "average": "189.0174",
      "volume": "7206722",
      "turnover": "1360140324.89",
      "trades": "7749"
    },
    {
      "date": "2026-04-20",
      "bid": "188.90",
      "ask": "189.00",
      "open": "188.00",
      "high": "189.65",
      "low": "186.95",
      "close": "189.00",
      "average": "188.9148",
      "volume": "4218610",
      "turnover": "796862669.47",
      "trades": "5454"
    },
    {
      "date": "2026-04-21",
      "bid": "188.00",
      "ask": "188.15",
      "open": "190.80",
      "high": "191.40",
      "low": "187.25",
      "close": "187.90",
      "average": "188.5797",
      "volume": "2734091",
      "turnover": "515624090.31",
      "trades": "4095"
    },
    {
      "date": "2026-04-22",
      "bid": "186.95",
      "ask": "187.05",
      "open": "190.00",
      "high": "190.25",
      "low": "186.80",
      "close": "187.10",
      "average": "187.8973",
      "volume": "3614160",
      "turnover": "679160751.25",
      "trades": "4956"
    },
    {
      "date": "2026-04-23",
      "bid": "187.10",
      "ask": "187.30",
      "open": "185.65",
      "high": "187.90",
      "low": "184.90",
      "close": "186.95",
      "average": "186.6522",
      "volume": "3100250",
      "turnover": "578644017.27",
      "trades": "4872"
    },
    {
      "date": "2026-04-24",
      "bid": "188.75",
      "ask": "188.90",
      "open": "185.80",
      "high": "189.85",
      "low": "184.10",
      "close": "187.95",
      "average": "187.7934",
      "volume": "4381948",
      "turnover": "822844011.85",
      "trades": "6318"
    },
    {
      "date": "2026-04-27",
      "bid": "185.75",
      "ask": "185.80",
      "open": "189.95",
      "high": "190.15",
      "low": "185.45",
      "close": "185.55",
      "average": "186.5366",
      "volume": "3707334",
      "turnover": "691630255.85",
      "trades": "4785"
    },
    {
      "date": "2026-04-28",
      "bid": "174.15",
      "ask": "174.35",
      "open": "185.50",
      "high": "185.65",
      "low": "173.05",
      "close": "175.30",
      "average": "177.7528",
      "volume": "10304331",
      "turnover": "1832656064.55",
      "trades": "20681"
    },
    {
      "date": "2026-04-29",
      "bid": "172.30",
      "ask": "172.45",
      "open": "174.85",
      "high": "175.65",
      "low": "171.55",
      "close": "172.35",
      "average": "172.9724",
      "volume": "5567585",
      "turnover": "963136505.59",
      "trades": "7210"
    },
    {
      "date": "2026-04-30",
      "bid": "173.40",
      "ask": "173.50",
      "open": "168.50",
      "high": "174.20",
      "low": "168.50",
      "close": "174.20",
      "average": "172.7299",
      "volume": "4031615",
      "turnover": "696197603.88",
      "trades": "5703"
    },
    {
      "date": "2026-05-04",
      "bid": "170.10",
      "ask": "170.15",
      "open": "175.75",
      "high": "176.70",
      "low": "169.75",
      "close": "170.55",
      "average": "172.953",
      "volume": "5148511",
      "turnover": "890682134.69",
      "trades": "8498"
    },
    {
      "date": "2026-05-05",
      "bid": "175.05",
      "ask": "175.15",
      "open": "171.00",
      "high": "175.25",
      "low": "170.70",
      "close": "175.15",
      "average": "174.2707",
      "volume": "3582046",
      "turnover": "624177879.58",
      "trades": "4593"
    },
    {
      "date": "2026-05-06",
      "bid": "185.40",
      "ask": "185.50",
      "open": "177.00",
      "high": "186.05",
      "low": "177.00",
      "close": "185.45",
      "average": "184.5103",
      "volume": "7074068",
      "turnover": "1305114365.41",
      "trades": "9062"
    },
    {
      "date": "2026-05-07",
      "bid": "182.95",
      "ask": "183.05",
      "open": "186.25",
      "high": "189.15",
      "low": "182.75",
      "close": "182.75",
      "average": "184.0795",
      "volume": "5875796",
      "turnover": "1081919280.83",
      "trades": "8307"
    },
    {
      "date": "2026-05-08",
      "bid": "179.75",
      "ask": "179.90",
      "open": "181.35",
      "high": "182.25",
      "low": "178.90",
      "close": "180.40",
      "average": "180.2892",
      "volume": "4383265",
      "turnover": "790276137.98",
      "trades": "5882"
    },
    {
      "date": "2026-05-11",
      "bid": "179.75",
      "ask": "179.85",
      "open": "180.40",
      "high": "180.60",
      "low": "177.85",
      "close": "180.05",
      "average": "179.6511",
      "volume": "3169904",
      "turnover": "569375106.08",
      "trades": "4664"
    },
    {
      "date": "2026-05-12",
      "bid": "175.65",
      "ask": "175.70",
      "open": "178.20",
      "high": "178.90",
      "low": "175.60",
      "close": "176.20",
      "average": "176.8231",
      "volume": "3235273",
      "turnover": "572076276.16",
      "trades": "5075"
    },
    {
      "date": "2026-05-13",
      "bid": "175.40",
      "ask": "175.50",
      "open": "178.00",
      "high": "178.95",
      "low": "174.45",
      "close": "174.45",
      "average": "175.2361",
      "volume": "2069922",
      "turnover": "362753079.51",
      "trades": "2805"
    },
    {
      "date": "2026-05-15",
      "bid": "172.90",
      "ask": "173.00",
      "open": "175.90",
      "high": "176.40",
      "low": "171.75",
      "close": "172.85",
      "average": "173.2022",
      "volume": "4997260",
      "turnover": "865546897.04",
      "trades": "6645"
    },
    {
      "date": "2026-05-18",
      "bid": "173.50",
      "ask": "173.55",
      "open": "171.00",
      "high": "175.00",
      "low": "169.90",
      "close": "173.10",
      "average": "172.8021",
      "volume": "2613778",
      "turnover": "451659580.85",
      "trades": "4225"
    },
    {
      "date": "2026-05-19",
      "bid": "171.40",
      "ask": "171.45",
      "open": "172.30",
      "high": "174.40",
      "low": "170.80",
      "close": "171.50",
      "average": "172.2045",
      "volume": "3330213",
      "turnover": "573626949.44",
      "trades": "5333"
    },
    {
      "date": "2026-05-20",
      "bid": "175.40",
      "ask": "175.50",
      "open": "171.00",
      "high": "176.50",
      "low": "170.20",
      "close": "175.00",
      "average": "173.8493",
      "volume": "5119708",
      "turnover": "889674417.27",
      "trades": "6050"
    },
    {
      "date": "2026-05-21",
      "bid": "176.75",
      "ask": "176.90",
      "open": "174.85",
      "high": "177.60",
      "low": "174.10",
      "close": "176.70",
      "average": "176.1228",
      "volume": "3103293",
      "turnover": "546495957.71",
      "trades": "5872"
    },
    {
      "date": "2026-05-22",
      "bid": "177.85",
      "ask": "177.90",
      "open": "179.00",
      "high": "179.80",
      "low": "177.00",
      "close": "177.20",
      "average": "177.7316",
      "volume": "4689325",
      "turnover": "833505063.71",
      "trades": "7749"
    },
    {
      "date": "2026-05-25",
      "bid": "182.30",
      "ask": "182.45",
      "open": "179.75",
      "high": "182.65",
      "low": "179.60",
      "close": "182.50",
      "average": "181.8638",
      "volume": "1955758",
      "turnover": "355670531.04",
      "trades": "3710"
    },
    {
      "date": "2026-05-26",
      "bid": "179.15",
      "ask": "179.25",
      "open": "181.55",
      "high": "181.55",
      "low": "177.85",
      "close": "179.70",
      "average": "179.6199",
      "volume": "4134420",
      "turnover": "742579445.88",
      "trades": "6114"
    },
    {
      "date": "2026-05-27",
      "bid": "179.65",
      "ask": "179.70",
      "open": "179.25",
      "high": "181.95",
      "low": "178.05",
      "close": "179.85",
      "average": "179.9917",
      "volume": "3380154",
      "turnover": "608427794.89",
      "trades": "5274"
    },
    {
      "date": "2026-05-28",
      "bid": "176.85",
      "ask": "177.00",
      "open": "177.65",
      "high": "178.00",
      "low": "174.20",
      "close": "177.10",
      "average": "176.5763",
      "volume": "3282010",
      "turnover": "579338721.88",
      "trades": "5053"
    },
    {
      "date": "2026-05-29",
      "bid": "177.30",
      "ask": "177.50",
      "open": "177.30",
      "high": "178.00",
      "low": "174.30",
      "close": "177.45",
      "average": "177.2225",
      "volume": "18693632",
      "turnover": "3312812715.61",
      "trades": "8144"
    },
    {
      "date": "2026-06-01",
      "bid": "172.50",
      "ask": "172.55",
      "open": "177.35",
      "high": "177.65",
      "low": "171.55",
      "close": "172.80",
      "average": "173.6445",
      "volume": "4069533",
      "turnover": "706626118.65",
      "trades": "6491"
    },
    {
      "date": "2026-06-02",
      "bid": "182.30",
      "ask": "182.50",
      "open": "175.00",
      "high": "182.95",
      "low": "174.65",
      "close": "182.00",
      "average": "181.0138",
      "volume": "4288629",
      "turnover": "775740474.9",
      "trades": "5402"
    },
    {
      "date": "2026-06-03",
      "bid": "181.90",
      "ask": "182.05",
      "open": "180.40",
      "high": "182.40",
      "low": "180.25",
      "close": "182.40",
      "average": "181.764",
      "volume": "3241711",
      "turnover": "589197927.44",
      "trades": "5478"
    },
    {
      "date": "2026-06-04",
      "bid": "181.10",
      "ask": "181.25",
      "open": "182.50",
      "high": "183.60",
      "low": "180.20",
      "close": "181.15",
      "average": "181.3281",
      "volume": "2289883",
      "turnover": "415222622.61",
      "trades": "4310"
    },
    {
      "date": "2026-06-05",
      "bid": "178.75",
      "ask": "178.85",
      "open": "180.00",
      "high": "181.05",
      "low": "178.15",
      "close": "179.25",
      "average": "179.3169",
      "volume": "3227204",
      "turnover": "578664511.34",
      "trades": "6668"
    },
    {
      "date": "2026-06-08",
      "bid": "181.15",
      "ask": "181.25",
      "open": "175.75",
      "high": "181.20",
      "low": "175.70",
      "close": "180.90",
      "average": "179.4791",
      "volume": "3358316",
      "turnover": "602731041.15",
      "trades": "5940"
    },
    {
      "date": "2026-06-09",
      "bid": "179.30",
      "ask": "179.45",
      "open": "181.60",
      "high": "184.20",
      "low": "179.25",
      "close": "179.25",
      "average": "180.5847",
      "volume": "3235206",
      "turnover": "584356237.77",
      "trades": "5903"
    },
    {
      "date": "2026-06-10",
      "bid": "179.05",
      "ask": "179.20",
      "open": "179.35",
      "high": "183.60",
      "low": "176.85",
      "close": "179.35",
      "average": "179.8513",
      "volume": "3660030",
      "turnover": "658359926.82",
      "trades": "6586"
    },
    {
      "date": "2026-06-11",
      "bid": "181.55",
      "ask": "181.80",
      "open": "179.70",
      "high": "182.40",
      "low": "179.30",
      "close": "181.55",
      "average": "181.4204",
      "volume": "3583092",
      "turnover": "650061496.79",
      "trades": "7957"
    },
    {
      "date": "2026-06-12",
      "bid": "186.40",
      "ask": "186.55",
      "open": "185.00",
      "high": "188.75",
      "low": "184.60",
      "close": "185.95",
      "average": "186.2104",
      "volume": "4540181",
      "turnover": "845439833.75",
      "trades": "7745"
    },
    {
      "date": "2026-06-15",
      "bid": "188.40",
      "ask": "188.50",
      "open": "190.30",
      "high": "193.40",
      "low": "188.20",
      "close": "188.20",
      "average": "189.2028",
      "volume": "4004344",
      "turnover": "757695196.58",
      "trades": "5821"
    },
    {
      "date": "2026-06-16",
      "bid": "192.60",
      "ask": "192.65",
      "open": "190.10",
      "high": "193.80",
      "low": "190.00",
      "close": "192.60",
      "average": "192.5288",
      "volume": "4005238",
      "turnover": "771126575.07",
      "trades": "8016"
    },
    {
      "date": "2026-06-17",
      "bid": "193.40",
      "ask": "193.50",
      "open": "193.00",
      "high": "195.90",
      "low": "192.05",
      "close": "193.45",
      "average": "193.8756",
      "volume": "4273757",
      "turnover": "828623192.35",
      "trades": "8986"
    },
    {
      "date": "2026-06-18",
      "bid": "195.70",
      "ask": "195.85",
      "open": "194.05",
      "high": "196.40",
      "low": "194.00",
      "close": "195.85",
      "average": "195.7453",
      "volume": "7028360",
      "turnover": "1375787853.81",
      "trades": "6341"
    },
    {
      "date": "2026-06-22",
      "bid": "195.75",
      "ask": "195.85",
      "open": "196.20",
      "high": "196.25",
      "low": "192.50",
      "close": "195.80",
      "average": "195.1951",
      "volume": "5401606",
      "turnover": "1053570104.55",
      "trades": "8303"
    },
    {
      "date": "2026-06-23",
      "bid": "190.90",
      "ask": "191.00",
      "open": "193.55",
      "high": "193.95",
      "low": "188.40",
      "close": "190.60",
      "average": "190.9334",
      "volume": "4331275",
      "turnover": "826918294.32",
      "trades": "8035"
    },
    {
      "date": "2026-06-24",
      "bid": "190.80",
      "ask": "190.85",
      "open": "191.20",
      "high": "192.20",
      "low": "187.50",
      "close": "190.15",
      "average": "190.1841",
      "volume": "5308603",
      "turnover": "1009612426.23",
      "trades": "8116"
    },
    {
      "date": "2026-06-25",
      "bid": "195.15",
      "ask": "195.20",
      "open": "192.00",
      "high": "196.60",
      "low": "192.00",
      "close": "194.70",
      "average": "194.7769",
      "volume": "4899921",
      "turnover": "954221445.43",
      "trades": "8574"
    },
    {
      "date": "2026-06-26",
      "bid": "189.90",
      "ask": "190.05",
      "open": "192.85",
      "high": "193.80",
      "low": "189.25",
      "close": "189.45",
      "average": "189.9866",
      "volume": "4955733",
      "turnover": "941673498.59",
      "trades": "5213"
    },
    {
      "date": "2026-06-29",
      "bid": "191.40",
      "ask": "191.50",
      "open": "189.60",
      "high": "192.40",
      "low": "189.55",
      "close": "191.60",
      "average": "191.3895",
      "volume": "2232670",
      "turnover": "427299742.23",
      "trades": "3808"
    },
    {
      "date": "2026-06-30",
      "bid": "196.70",
      "ask": "196.85",
      "open": "194.25",
      "high": "197.00",
      "low": "193.85",
      "close": "196.15",
      "average": "195.9761",
      "volume": "4191728",
      "turnover": "821431524.41",
      "trades": "5692"
    },
    {
      "date": "2026-07-01",
      "bid": "194.60",
      "ask": "194.70",
      "open": "196.90",
      "high": "197.05",
      "low": "193.25",
      "close": "194.75",
      "average": "194.8057",
      "volume": "3158699",
      "turnover": "615400606.79",
      "trades": "5484"
    },
    {
      "date": "2026-07-02",
      "bid": "193.10",
      "ask": "193.20",
      "open": "193.00",
      "high": "195.00",
      "low": "191.90",
      "close": "192.80",
      "average": "193.1232",
      "volume": "3997830",
      "turnover": "772131930.97",
      "trades": "7691"
    },
    {
      "date": "2026-07-03",
      "bid": "197.05",
      "ask": "197.20",
      "open": "195.20",
      "high": "197.90",
      "low": "194.80",
      "close": "197.40",
      "average": "196.8647",
      "volume": "2638954",
      "turnover": "519482409.57",
      "trades": "4261"
    },
    {
      "date": "2026-07-06",
      "bid": "194.30",
      "ask": "194.40",
      "open": "197.40",
      "high": "197.40",
      "low": "194.20",
      "close": "194.75",
      "average": "194.8565",
      "volume": "2203455",
      "turnover": "429368678.06",
      "trades": "5523"
    },
    {
      "date": "2026-07-07",
      "bid": "188.75",
      "ask": "188.80",
      "open": "194.65",
      "high": "194.65",
      "low": "188.55",
      "close": "188.65",
      "average": "189.5232",
      "volume": "5359179",
      "turnover": "1015829184.26",
      "trades": "7237"
    },
    {
      "date": "2026-07-08",
      "bid": "185.20",
      "ask": "185.55",
      "open": "190.60",
      "high": "190.60",
      "low": "184.85",
      "close": "185.30",
      "average": "186.0962",
      "volume": "3998215",
      "turnover": "744109604.72",
      "trades": "5484"
    },
    {
      "date": "2026-07-09",
      "bid": "191.10",
      "ask": "191.25",
      "open": "188.35",
      "high": "191.50",
      "low": "187.80",
      "close": "190.80",
      "average": "190.2979",
      "volume": "2913465",
      "turnover": "554410836.25",
      "trades": "4042"
    },
    {
      "date": "2026-07-10",
      "bid": "190.90",
      "ask": "191.05",
      "open": "191.20",
      "high": "192.00",
      "low": "190.05",
      "close": "191.10",
      "average": "191.0129",
      "volume": "2314667",
      "turnover": "442129814.34",
      "trades": "4231"
    },
    {
      "date": "2026-07-13",
      "bid": "188.95",
      "ask": "189.05",
      "open": "189.00",
      "high": "189.95",
      "low": "187.70",
      "close": "189.00",
      "average": "188.9979",
      "volume": "2770959",
      "turnover": "523709109.22",
      "trades": "4172"
    },
    {
      "date": "2026-07-14",
      "bid": "188.90",
      "ask": "189.00",
      "open": "187.50",
      "high": "190.40",
      "low": "186.40",
      "close": "189.45",
      "average": "188.8787",
      "volume": "3447731",
      "turnover": "651142099.33",
      "trades": "4188"
    },
    {
      "date": "2026-07-15",
      "bid": "187.05",
      "ask": "187.10",
      "open": "190.30",
      "high": "191.95",
      "low": "186.85",
      "close": "186.85",
      "average": "187.8918",
      "volume": "5266393",
      "turnover": "989989711.81",
      "trades": "7154"
    },
    {
      "date": "2026-07-16",
      "bid": "194.60",
      "ask": "194.80",
      "open": "186.10",
      "high": "200.00",
      "low": "180.85",
      "close": "195.15",
      "average": "193.5224",
      "volume": "10042962",
      "turnover": "1941825432.65",
      "trades": "20177"
    },
    {
      "date": "2026-07-17",
      "bid": "194.65",
      "ask": "194.80",
      "open": "196.75",
      "high": "196.75",
      "low": "191.25",
      "close": "195.50",
      "average": "194.4952",
      "volume": "5009923",
      "turnover": "974080476.22",
      "trades": "7465"
    },
    {
      "date": "2026-07-20",
      "bid": "193.45",
      "ask": "193.55",
      "open": "195.50",
      "high": "196.90",
      "low": "193.20",
      "close": "193.85",
      "average": "194.2957",
      "volume": "2429142",
      "turnover": "471961091.76",
      "trades": "4788"
    },
    {
      "date": "2026-07-21",
      "bid": "197.50",
      "ask": "197.60",
      "open": "196.15",
      "high": "197.60",
      "low": "193.55",
      "close": "197.60",
      "average": "196.8714",
      "volume": "4272443",
      "turnover": "840936406.66",
      "trades": "5853"
    },
    {
      "date": "2026-07-22",
      "bid": "200.50",
      "ask": "200.60",
      "open": "198.00",
      "high": "201.40",
      "low": "196.80",
      "close": "200.90",
      "average": "200.2298",
      "volume": "5924806",
      "turnover": "1186147737.43",
      "trades": "7484"
    },
    {
      "date": "2026-07-23",
      "bid": "199.60",
      "ask": "199.70",
      "open": "201.90",
      "high": "202.50",
      "low": "198.00",
      "close": "200.30",
      "average": "200.2669",
      "volume": "4601033",
      "turnover": "921417309.01",
      "trades": "5895"
    },
    {
      "date": "2026-07-24",
      "bid": "203.60",
      "ask": "203.80",
      "open": "200.60",
      "high": "204.80",
      "low": "200.50",
      "close": "203.90",
      "average": "203.7779",
      "volume": "5796316",
      "turnover": "1181177706.53",
      "trades": "6931"
    },
    {
      "date": "2026-07-27",
      "bid": "201.30",
      "ask": "201.50",
      "open": "205.80",
      "high": "208.30",
      "low": "201.30",
      "close": "201.60",
      "average": "203.9048",
      "volume": "4884714",
      "turnover": "996134804.4",
      "trades": "7070"
    },
    {
      "date": "2026-07-28",
      "bid": "195.80",
      "ask": "195.90",
      "open": "201.30",
      "high": "201.50",
      "low": "194.05",
      "close": "196.60",
      "average": "196.6289",
      "volume": "6369843",
      "turnover": "1252274914.43",
      "trades": "9909"
    },
    {
      "date": "2026-07-29",
      "bid": "194.10",
      "ask": "194.30",
      "open": "195.80",
      "high": "197.65",
      "low": "193.65",
      "close": "194.10",
      "average": "194.907",
      "volume": "3598690",
      "turnover": "701429075.67",
      "trades": "6349"
    },
    {
      "date": "2026-07-30",
      "bid": "199.40",
      "ask": "199.60",
      "open": "194.10",
      "high": "200.40",
      "low": "194.00",
      "close": "200.20",
      "average": "198.9546",
      "volume": "4258117",
      "turnover": "846825786.43",
      "trades": "6051"
    },
    {
      "date": "2026-07-31",
      "bid": "201.70",
      "ask": "201.90",
      "open": "201.10",
      "high": "206.40",
      "low": "200.50",
      "close": "201.10",
      "average": "202.097",
      "volume": "5102292",
      "turnover": "1031415729.55",
      "trades": "8802"
    },
    {
      "date": "2026-08-03",
      "bid": "202.80",
      "ask": "203.00",
      "open": "203.00",
      "high": "204.30",
      "low": "201.90",
      "close": "203.10",
      "average": "203.1151",
      "volume": "3273896",
      "turnover": "664975054.45",
      "trades": "6084"
    },
    {
      "date": "2026-08-04",
      "bid": "208.70",
      "ask": "208.80",
      "open": "204.90",
      "high": "209.50",
      "low": "204.80",
      "close": "208.60",
      "average": "208.1706",
      "volume": "3724563",
      "turnover": "775306064.8",
      "trades": "6221"
    },
    {
      "date": "2026-08-05",
      "bid": "209.90",
      "ask": "210.00",
      "open": "211.50",
      "high": "212.00",
      "low": "207.40",
      "close": "210.20",
      "average": "209.75",
      "volume": "4176875",
      "turnover": "875895194.8",
      "trades": "6524"
    }
  ]
}